Date,Open,High,Low,Close,Volume
2014-06-25,13.7406,13.7406,12.6566,12.6566,221442.74916477
2014-06-26,12.6945,13.4734,12.6945,13.1229,37124.633597452
2014-06-27,13.1526,13.359,13.149,13.1845,5399.3345217553
2014-06-30,13.1913,13.3554,13.1913,13.2826,4717.8520403365
2014-07-01,13.3249,13.3249,13.1645,13.1689,861.95412669579
2014-07-02,13.2261,13.2261,12.9239,12.9774,87538.175582571
2014-07-03,12.9774,12.9774,12.866,12.9774,12891.601407393
2014-07-04,12.9774,13.359,12.9774,13.359,488.88960623527
2014-07-07,13.3554,13.3554,12.9774,12.9774,74068.795549628
2014-07-08,12.9774,12.9774,12.9736,12.9774,3086.8732162293
2014-07-09,12.9499,12.9499,12.9239,12.9239,259.9330413317
2014-07-10,12.9239,12.9239,12.8282,12.8282,199.3268917984
2014-07-11,12.8252,12.8252,12.7866,12.8252,247.81181142504
2014-07-14,12.8972,12.9002,12.8972,12.9002,15433.019277823
2014-07-15,12.8282,12.9774,12.8282,12.9774,286.86910779095
2014-07-16,12.9774,12.9774,12.8631,12.8631,39.057296365903
2014-07-17,12.8326,12.9002,12.7479,12.9002,1193.2677441445
2014-07-18,12.7139,12.7139,12.7101,12.7101,13942.107999304
2014-07-21,12.8141,12.8593,12.7286,12.7286,10466.008622739
2014-07-22,12.7286,12.8593,12.7286,12.8593,29.629673105168
2014-07-23,12.8631,12.8631,12.7101,12.7101,6985.8688362048
2014-07-25,12.82,12.82,12.5571,12.5951,10735.369287331
2014-07-28,12.6715,12.82,12.6715,12.82,1322.5608631488
2014-07-29,12.8593,12.8631,12.8059,12.8593,3517.8502795772
2014-07-30,12.82,12.8252,12.82,12.8252,1938.0499817425
2014-07-31,12.8252,12.8252,12.82,12.8252,790.57355057879
2014-08-01,12.817,12.817,12.7101,12.8015,4203.3731709649
2014-08-04,12.8252,12.8252,12.7672,12.8141,9853.2131107912
2014-08-05,12.8059,12.8059,12.7286,12.7479,10110.452545477
2014-08-06,12.7479,12.7479,12.5951,12.6418,21144.812170506
2014-08-07,12.5921,12.627,12.4807,12.5951,15546.150756952
2014-08-08,12.5921,12.6187,12.4049,12.6187,8976.4441475429
2014-08-11,12.5007,12.7101,12.4427,12.699,4245.1240739768
2014-08-12,12.7065,12.7065,12.6217,12.7065,17131.338268079
2014-08-13,12.7065,12.7065,12.627,12.6678,21270.064879542
2014-08-14,12.7479,12.7479,12.6217,12.7019,5404.7217350472
2014-08-18,12.7479,12.7479,12.6834,12.7101,10541.429608825
2014-08-19,12.6291,12.7101,12.6291,12.7101,14020.222592037
2014-08-20,12.7101,12.7101,12.627,12.627,1749.4975165279
2014-08-21,12.7019,12.7019,12.6217,12.6715,3090.9136261981
2014-08-22,12.6715,12.6715,12.6217,12.6217,1614.8171842316
2014-08-25,12.6871,12.7101,12.6834,12.7101,6340.7500445059
2014-08-26,12.7065,12.7065,12.6381,12.6715,2883.505914462
2014-08-27,12.6655,12.6715,12.6217,12.6655,2044.4474442566
2014-08-28,12.6217,12.6217,11.4509,12.1562,20268.043207257
2014-08-29,12.1495,12.3091,11.8325,12.3091,13241.770271364
2014-09-01,12.3091,12.3091,11.9089,12.0226,8026.9478048545
2014-09-02,12.1562,12.1562,11.9089,12.1257,1832.9993225515
2014-09-03,12.1303,12.5415,11.9312,12.5163,4810.7814696209
2014-09-04,12.5163,12.5163,12.4807,12.4807,67.340166148109
2014-09-05,12.4695,12.4695,12.4695,12.4695,2.6936066459243
2014-09-08,12.2149,12.4049,12.2149,12.4049,3253.8768282766
2014-09-09,12.4621,12.4621,12.2253,12.4391,1028.9577387431
2014-09-10,12.4391,12.4391,12.2943,12.4309,483.50239294342
2014-09-11,12.4309,12.4309,12.2149,12.3247,5468.0214912264
2014-09-12,12.2861,12.2861,12.1377,12.2149,6552.1981662109
2014-09-15,12.2861,12.2861,12.2149,12.2149,513.13206604858
2014-09-16,12.2861,12.2861,12.0998,12.249,1909.7671119604
2014-09-17,12.2149,12.2795,12.1377,12.2795,3703.7091381459
2014-09-18,12.2149,12.2149,12.1756,12.2149,2712.4618924458
2014-09-19,12.1377,12.367,12.1377,12.367,33257.961257227
2014-09-22,12.2179,12.4161,12.2149,12.4161,22074.10646335
2014-09-23,12.4049,12.4049,12.4049,12.4049,2.6936066459243
2014-09-24,12.4049,12.4049,12.2179,12.2179,14825.610979167
2014-09-25,12.2179,12.4049,12.2179,12.4013,2348.824995246
2014-09-26,12.4049,12.4049,12.2208,12.4013,74.074182762919
2014-09-29,12.4049,12.4049,12.2602,12.4049,1053.2001985564
2014-09-30,12.4049,12.4049,12.367,12.4013,1551.5174280524
2014-10-01,12.2333,12.2372,12.2333,12.2372,298.99033769761
2014-10-02,12.2372,12.7479,12.2372,12.7443,24956.265574489
2014-10-03,12.7479,12.7479,12.5995,12.7139,1427.6115223399
2014-10-06,12.7139,12.9656,12.7139,12.9656,18379.824948465
2014-10-07,12.9388,12.9388,12.9165,12.9203,957.57716262611
2014-10-08,12.9203,12.9388,12.9002,12.9388,4105.0565283887
2014-10-09,12.9388,12.9388,12.8429,12.9388,5595.9678069079
2014-10-10,12.9002,12.9002,12.7902,12.8972,6443.107097051
2014-10-13,12.9351,12.9388,12.9083,12.9388,16756.926944295
2014-10-14,12.9588,12.9588,12.7479,12.9277,2200.6766297202
2014-10-15,12.9277,12.9277,12.7985,12.8252,804.04158380842
2014-10-16,12.9002,12.9388,12.8631,12.9351,8826.948978694
2014-10-17,12.9351,12.9388,12.9322,12.9388,6553.5449695339
2014-10-20,12.9588,12.9588,12.817,12.9543,327.27320747981
2014-10-21,12.9388,12.9736,12.8631,12.9656,9569.0376096462
2014-10-22,12.9736,12.9774,12.8252,12.9774,3888.2211933917
2014-10-23,12.9774,12.9774,12.9002,12.9774,9175.7710393413
2014-10-24,13.0144,13.0925,12.9588,12.9774,8231.6619099448
2014-10-27,12.9774,13.0769,12.9774,13.0724,993.94085234608
2014-10-28,13.0695,13.0695,12.9774,13.0539,269.36066459243
2014-10-29,13.0539,13.0539,12.9002,12.9736,456.56632648417
2014-10-30,12.9774,12.9774,12.6566,12.9692,3924.5848831118
2014-10-31,12.9774,13.0539,12.9736,13.042,37175.812123725
2014-11-03,13.042,13.042,12.8059,12.8824,1789.9016162168
2014-11-04,12.9975,12.9975,12.9774,12.9975,6712.4677616434
2014-11-05,12.7985,13.0115,12.7985,12.9774,112219.69327918
2014-11-06,13.0086,13.0086,12.9811,12.9811,308.41796095833
2014-11-07,12.9975,12.9975,12.9975,12.9975,32.323279751092
2014-11-10,12.9975,12.9975,12.9774,12.9774,2647.8153329437
2014-11-12,12.9774,12.9774,12.8549,12.9774,8443.1100316499
2014-11-13,12.9774,13.1296,12.866,13.1259,5932.6686376483
2014-11-14,13.1147,13.1147,12.8779,12.9432,2657.2429562044
2014-11-17,12.9432,13.0539,12.9432,13.0539,145.45475887992
2014-11-18,13.0539,13.0539,12.9588,12.9588,96.969839253276
2014-11-19,12.9432,13.1147,12.9432,13.0539,3924.5848831118
2014-11-20,13.1147,13.1147,13.0539,13.1073,689.56330135663
2014-11-21,13.0925,13.0925,12.9543,13.0925,874.07535660245
2014-11-24,12.9811,13.0873,12.9811,13.0873,1279.4631568141
2014-11-25,13.0494,13.0494,12.9203,12.9388,1507.0729183947
2014-11-26,13.0144,13.0144,12.866,12.9774,2137.376873541
2014-11-27,13.0115,13.0115,12.9774,12.9774,6315.1607813696
2014-11-28,12.9774,13.0115,12.866,13.0115,2030.979411027
2014-12-01,13.0144,13.0144,12.8779,13.0144,96.969839253276
2014-12-02,13.0144,13.0346,12.9002,13.0346,3109.7688727197
2014-12-03,13.0494,13.1259,12.8861,13.1259,3439.7356868454
2014-12-04,13.1296,13.1296,13.1259,13.1259,55.218936241449
2014-12-05,13.1037,13.1037,12.9083,13.085,1674.0765304419
2014-12-08,13.0539,13.085,13.0465,13.085,2092.9323638832
2014-12-09,13.0494,13.2826,12.9774,13.2826,33090.95764518
2014-12-10,13.2826,13.7035,13.2826,13.3554,17718.544516891
2014-12-11,13.3554,13.3554,13.1111,13.2759,10611.463381619
2014-12-12,13.3516,13.3516,13.336,13.336,4511.7911319232
2014-12-15,13.333,13.333,13.2447,13.333,1951.5180149721
2014-12-16,13.333,13.333,12.912,13.3211,3521.8906895461
2014-12-17,13.3056,13.7406,13.2826,13.7406,14942.782868265
2014-12-18,13.7406,14.0466,13.3969,14.0466,4328.6258800004
2014-12-19,14.0845,14.2181,13.855,14.1981,29469.403509736
2014-12-22,14.1981,14.2292,13.9508,14.2292,21909.796457949
2014-12-23,14.2292,14.2292,13.878,14.1981,14035.03742859
2014-12-29,14.2292,14.5426,14.123,14.5426,16948.173016155
2014-12-30,14.5039,14.5426,14.4661,14.5426,8292.2680594781
2015-01-02,14.5426,14.7149,14.4282,14.5039,4522.565558507
2015-01-05,14.501,14.6755,14.501,14.5039,527044.54437479
2015-01-07,14.5619,14.5768,14.5619,14.5768,46476.835872101
2015-01-08,14.6947,14.8091,14.6228,14.6947,1539.3961981457
2015-01-09,14.7326,14.7713,14.6265,14.7639,14973.759344694
2015-01-12,14.6563,14.7713,14.5039,14.5084,23136.734285167
2015-01-13,14.5039,14.7326,14.4958,14.7326,16712.482434637
2015-01-14,14.5039,14.6911,14.5039,14.6911,1010.1024922216
2015-01-15,14.5953,14.5953,14.3168,14.5953,953.53675265722
2015-01-16,14.5039,14.6153,14.5039,14.6153,21508.449067706
2015-01-19,14.6109,14.6109,14.3132,14.501,23556.936921931
2015-01-20,14.501,14.501,13.5915,14.123,2476.7713109275
2015-01-21,14.1186,14.2901,13.9122,14.2901,129142.2770322
2015-01-22,14.3851,14.3851,14.3851,14.3851,4.0404099688865
2015-01-23,14.2901,14.4958,14.1609,14.4958,1046.4661819416
2015-01-26,14.4958,14.4958,14.2753,14.3895,1034.3449520349
2015-01-27,14.3895,14.4394,14.1491,14.1491,2017.5113777974
2015-01-28,14.1981,14.3895,14.123,14.2901,1688.8913669946
2015-01-29,14.2901,14.2901,14.2107,14.2367,552.18936241449
2015-01-30,14.0845,14.2671,14.0072,14.123,2082.1579372996
2015-02-02,14.4201,14.5039,14.3895,14.3895,9924.5936869083
2015-02-03,14.4854,14.599,14.3895,14.501,12014.832444146
2015-02-04,14.5039,14.8091,14.501,14.5039,20094.305578595
2015-02-05,14.6563,14.6563,14.5039,14.5039,6603.3766924835
2015-02-06,14.5039,14.6072,14.3324,14.6072,4506.4039186314
2015-02-09,14.599,14.599,14.5039,14.5039,11171.733563971
2015-02-10,14.5039,14.5039,14.4661,14.4661,1399.3286525577
2015-02-11,14.6153,14.6153,14.5039,14.5039,387.8793570131
2015-02-12,14.5039,14.5039,14.4282,14.5039,5690.2440395151
2015-02-13,14.5039,14.5039,14.4282,14.5039,15823.592241482
2015-02-16,14.5039,14.5382,14.4282,14.5039,3253.8768282766
2015-02-17,14.5039,14.5039,14.501,14.501,129.29311900437
2015-02-18,14.5039,14.5039,14.5039,14.5039,391.91976698199
2015-02-19,14.5039,14.5039,14.4468,14.5039,2856.5698480027
2015-02-20,14.4468,14.5426,14.4201,14.5039,13092.275102516
2015-02-23,14.5039,14.5039,14.4394,14.5039,659.93362825146
2015-02-24,14.5039,14.5039,14.4201,14.4468,1970.3732614937
2015-02-25,14.5039,14.5039,14.4282,14.4282,5513.8128042071
2015-02-26,14.5039,14.5805,14.4238,14.5805,1575.7598878658
2015-02-27,14.5039,14.5039,14.4854,14.5039,1814.14407603
2015-03-02,14.4661,14.5039,14.432,14.4661,3187.8834654514
2015-03-03,14.3971,14.4661,14.3971,14.4468,2095.6259705291
2015-03-04,14.501,14.501,14.4015,14.4282,1423.571112371
2015-03-05,14.4282,14.4743,14.4015,14.4699,2906.4015709523
2015-03-06,14.4549,14.6563,14.4505,14.5039,56880.891541984
2015-03-09,14.5039,14.6947,14.4282,14.6947,16641.101858521
2015-03-10,14.7787,14.7787,14.6153,14.6183,1636.3660373991
2015-03-11,14.55,14.7326,14.55,14.7326,841.75207685135
2015-03-12,14.7326,14.7713,14.6488,14.7713,553.53616573745
2015-03-13,14.7713,14.8811,14.7149,14.8811,4696.3031871691
2015-03-16,14.8864,15.2286,14.8864,15.2286,10483.517065938
2015-03-17,15.2101,15.6497,15.19,15.4514,82239.85131004
2015-03-18,15.5732,15.5732,15.2286,15.2286,4787.8858131305
2015-03-19,15.3823,15.4588,14.8864,15.4588,19657.941301956
2015-03-20,15.5345,15.879,15.2792,15.8361,12416.179834388
2015-03-23,15.8397,15.8397,15.6497,15.7938,2343.4377819541
2015-03-24,15.7938,15.859,15.6913,15.859,3981.1506226762
2015-03-25,15.9133,15.9133,15.8018,15.8361,580.47223219669
2015-03-26,15.8361,15.8361,15.4773,15.5153,1034.3449520349
2015-03-27,15.5153,15.5153,15.2673,15.2739,4428.2893258996
2015-03-30,15.2739,15.5004,15.2673,15.2673,1020.8769188053
2015-03-31,15.2673,15.4209,15.2673,15.2739,1792.5952228627
2015-04-01,15.2739,15.3022,15.2739,15.2866,950.84314601129
2015-04-02,15.7759,16.1456,15.7647,15.8211,115410.27035127
2015-04-07,16.1761,16.1761,15.6913,15.7143,10505.065919105
2015-04-08,15.9311,16.0224,15.7447,15.9727,9816.8494210713
2015-04-09,16.0313,16.0313,15.8397,15.859,469521.22764775
2015-04-10,15.879,16.1605,15.879,16.0573,36781.198750097
2015-04-13,16.1642,16.3558,16.1338,16.3558,81345.573903591
2015-04-14,16.3929,16.3929,16.3558,16.3891,19150.196449199
2015-04-15,16.4122,16.7181,16.4003,16.6988,42731.375830943
2015-04-16,16.7441,16.7441,16.4709,16.5993,5648.4931365033
2015-04-17,16.6223,16.7218,16.4122,16.6223,9033.0098871073
2015-04-20,16.6223,16.7181,16.5844,16.6602,18470.060771103
2015-04-21,16.7181,17.0923,16.7181,16.7218,31769.743585354
2015-04-22,16.9468,16.9468,16.7293,16.7293,15019.550657674
2015-04-23,16.7938,16.8509,16.7567,16.7938,11245.807746734
2015-04-24,16.7983,17.0612,16.7181,16.7181,13408.773883412
2015-04-27,16.9802,17.1376,16.8509,17.0048,38154.938139518
2015-04-28,17.0462,17.1763,17.0462,17.0805,35876.146917066
2015-04-29,17.0997,17.7101,17.0805,17.0997,69687.644340031
2015-04-30,17.1183,17.3284,17.0225,17.0997,12755.574271775
2015-05-04,17.1183,17.37,17.1183,17.1763,17146.153104632
2015-05-05,17.2148,17.367,17.1376,17.2297,22461.985820364
2015-05-06,17.2334,17.344,17.2334,17.2512,17698.342467046
2015-05-07,17.301,17.367,16.9846,17.272,75410.211659298
2015-05-08,17.272,17.7257,17.272,17.5572,33565.032414863
2015-05-11,17.7287,17.7287,17.3744,17.5542,23632.357908017
2015-05-12,18.0487,18.0487,17.1406,17.2891,19858.614997077
2015-05-13,17.1406,17.1406,16.4596,16.6779,40888.948885131
2015-05-14,16.5466,16.6445,16.5243,16.6445,4224.9220241323
2015-05-15,16.727,17.0574,16.6445,16.9304,9410.1148175367
2015-05-18,16.7359,16.9342,16.7359,16.7522,22336.733111328
2015-05-19,16.7522,16.9965,16.7522,16.992,3806.0661906911
2015-05-20,16.8554,16.9052,16.7649,16.9052,3773.74291094
2015-05-21,16.785,16.8926,16.7522,16.8554,1587.8811177724
2015-05-22,16.8347,16.8926,16.7359,16.7693,17365.682046274
2015-05-25,16.7983,17.1206,16.7983,17.0382,12911.803457238
2015-05-26,17.0411,17.1406,16.629,16.7159,7058.5962156447
2015-05-27,16.9342,16.9342,16.7159,16.848,1384.5138160051
2015-05-28,16.848,16.9304,16.8095,16.8598,4909.0981121971
2015-05-29,16.9342,17.0166,16.8509,17.0048,6795.9695676671
2015-06-01,17.0048,17.0782,16.9751,16.9965,2880.8123078161
2015-06-02,16.9965,17.2817,16.9965,17.1406,55812.876506876
2015-06-03,17.1406,17.1406,17.0574,17.0574,735.35461433734
2015-06-05,16.9795,17.0574,16.8347,17.0574,872.72855327949
2015-06-08,17.0574,17.0574,16.5213,16.8509,4013.4739024273
2015-06-09,16.8807,16.8807,16.5838,16.5838,4837.7175360801
2015-06-10,16.6862,16.8095,16.5622,16.6246,6263.982255097
2015-06-11,16.5666,16.6246,16.5666,16.6037,3318.5233877787
2015-06-12,16.6082,16.727,16.5993,16.6037,628.95715182334
2015-06-15,16.727,16.727,16.5421,16.5421,984.51322908534
2015-06-16,16.5421,16.5466,16.401,16.4434,8654.5581533549
2015-06-17,16.4055,16.5213,16.2118,16.2118,4276.1005504049
2015-06-18,16.2325,16.2325,15.8272,15.8799,8110.4496108782
2015-06-19,15.9058,16.0269,15.9021,15.9429,6758.2590746242
2015-06-22,15.9429,16.439,15.9429,16.4263,654.54641495961
2015-06-23,16.4263,16.4263,16.2325,16.4182,766.33109076548
2015-06-24,16.4182,16.5838,16.3149,16.5838,3387.2103572499
2015-06-25,16.5838,16.727,16.5838,16.727,309.7647642813
2015-06-26,16.7693,16.7693,16.439,16.7441,1062.6278218172
2015-06-29,16.2325,16.7196,16.0669,16.7196,6463.3091468955
2015-06-30,16.6037,16.6862,16.2325,16.6862,1799.3292394775
2015-07-01,16.6706,16.9097,16.5213,16.8926,3777.7833209089
2015-07-02,16.8926,16.8926,16.5666,16.5666,2953.539687256
2015-07-03,16.6082,16.727,16.6037,16.727,404.04099688865
2015-07-06,16.7441,16.7441,16.7441,16.7441,2.6936066459243
2015-07-07,16.7159,16.7159,16.3565,16.3602,2421.552374686
2015-07-08,16.5213,16.5213,16.1085,16.1085,5521.8936241449
2015-07-09,16.1085,16.439,16.1085,16.3149,366.3305038457
2015-07-10,16.5124,16.5213,16.5124,16.5213,969.69839253276
2015-07-13,16.5213,16.5213,16.3149,16.3149,1880.1374388552
2015-07-14,16.2518,16.2518,15.9259,15.9259,4006.7398858125
2015-07-15,15.9348,16.0045,15.9095,16.0045,3951.5209495711
2015-07-16,16.0045,16.1041,15.6942,15.6942,9508.4314601129
2015-07-17,15.6942,16.0045,15.5086,16.0045,16653.223088427
2015-07-20,16.0045,16.2325,16.0045,16.1916,1583.8407078035
2015-07-21,16.2325,16.3929,16.2325,16.3929,1260.6079102926
2015-07-22,16.4182,16.5006,16.4182,16.4753,339.39443738647
2015-07-23,16.3929,16.3981,16.1085,16.3016,1960.945638233
2015-07-24,16.1159,16.1286,16.0877,16.0922,1971.7200648166
2015-07-27,16.0877,16.2741,16.0877,16.2741,6251.8610251904
2015-07-28,16.2741,16.5213,16.2741,16.5213,3424.9208502928
2015-07-29,16.3149,16.6246,16.3149,16.6246,2910.4419809212
2015-07-30,16.6445,16.6445,16.5213,16.5213,576.4318222278
2015-07-31,16.5213,16.6862,16.5213,16.6246,22102.389333133
2015-08-03,16.6445,16.926,16.6445,16.8718,1688.8913669946
2015-08-04,16.8926,17.1822,16.8926,17.1822,1738.7230899442
2015-08-05,17.1822,17.4717,17.1822,17.3478,3066.6711663849
2015-08-06,17.3425,17.3425,17.1406,17.1406,1912.4607186063
2015-08-07,17.0997,17.2364,17.0997,17.2364,651.85280831369
2015-08-10,17.2364,17.2364,17.1621,17.1621,249.158614748
2015-08-11,17.1406,17.1621,17.021,17.0292,3748.1536478037
2015-08-12,17.0329,17.0329,16.9751,17.0166,860.60732337283
2015-08-13,17.0166,17.673,17.0166,17.673,6883.5117836596
2015-08-14,17.5542,17.5542,17.1406,17.4301,569.69780561299
2015-08-17,17.4301,17.4301,17.0456,17.3478,1399.3286525577
2015-08-18,17.4301,17.4301,16.9795,17.3425,1866.6694056256
2015-08-19,17.3425,17.3425,17.1406,17.2646,1647.1404639827
2015-08-20,17.2646,17.2646,17.2646,17.2646,25.589263136281
2015-08-21,17.2646,17.2646,17.1406,17.1406,125.25270903548
2015-08-24,16.8971,17.0997,15.6942,16.1041,11711.801696479
2015-08-25,15.6942,16.727,15.6533,16.5213,3233.6747784322
2015-08-26,16.5466,17.5126,16.5421,16.9134,3935.3593096954
2015-08-27,16.8309,17.2312,16.5295,16.534,1721.2146467456
2015-08-28,16.5466,16.6824,16.5466,16.6535,394.61337362791
2015-08-31,16.6445,16.727,16.5622,16.727,1575.7598878658
2015-09-01,16.5213,16.727,16.5213,16.5213,1325.2544697947
2015-09-02,16.5213,16.5213,16.1085,16.1085,3419.5336370009
2015-09-03,16.1085,16.2942,16.1085,16.2942,1494.951688488
2015-09-04,16.3565,16.401,16.1085,16.1916,1758.9251397886
2015-09-07,16.1204,16.3112,15.4877,16.0425,6826.9460440952
2015-09-08,16.0388,16.0388,15.6942,16.029,3090.9136261981
2015-09-09,16.0269,16.228,16.0269,16.2118,797.3075671936
2015-09-10,16.2325,16.2325,16.1701,16.1701,157.57598878658
2015-09-11,16.2518,16.2518,16.1085,16.133,502.35763946488
2015-09-14,16.2615,16.2615,16.1502,16.2325,1154.2104477785
2015-09-15,16.2118,16.2118,15.9466,16.0877,875.42215992541
2015-09-16,16.0877,16.0877,15.6942,15.839,14109.111611352
2015-09-17,15.6942,15.8799,15.6942,15.8799,470.0343597138
2015-09-18,15.8799,15.8799,15.7811,15.7811,536.02772253894
2015-09-21,15.8605,15.9392,15.8605,15.9392,596.63387207224
2015-09-22,15.9392,15.9392,15.8605,15.9348,58507.829956123
2015-09-23,15.8968,15.8968,15.5086,15.6913,3443.7760968143
2015-09-24,15.6913,15.7773,15.493,15.7736,30269.404683575
2015-09-25,15.7773,15.7773,15.6533,15.7566,814.81601039211
2015-09-28,15.7566,15.7566,15.5301,15.6741,1330.6416830866
2015-09-29,15.6741,15.6741,15.1796,15.1796,5865.3284715002
2015-09-30,15.1826,15.9021,15.1826,15.6942,4102.3629217427
2015-10-01,15.6942,15.9392,15.6942,15.9392,177.778038631
2015-10-02,15.7365,15.9392,15.7365,15.9392,253.19902471689
2015-10-05,15.9429,15.9429,15.5702,15.7773,3651.1838085504
2015-10-06,15.9593,15.9593,15.7365,15.8605,1074.7490517238
2015-10-07,15.8605,16.2325,15.8605,16.1523,3396.6379805106
2015-10-08,16.2325,16.3565,16.2325,16.3565,972.39199917868
2015-10-09,16.3981,16.6862,16.3981,16.6862,1416.8370957562
2015-10-12,16.6246,16.6246,16.3565,16.3565,9944.7957367526
2015-10-13,16.3565,16.401,16.3565,16.3565,2138.723676864
2015-10-14,16.3565,16.5213,16.3565,16.3647,1523.2345582702
2015-10-15,16.5213,16.5213,16.3647,16.3765,931.98789948982
2015-10-16,16.439,16.4753,16.3685,16.3685,2661.2833661733
2015-10-19,16.3602,16.439,16.3565,16.4182,3511.1162629624
2015-10-20,16.3602,16.5711,16.3602,16.5213,2808.0849283761
2015-10-21,16.5213,16.6662,16.3565,16.5785,2005.3901478906
2015-10-22,16.6445,16.707,16.5213,16.6445,654.54641495961
2015-10-23,16.6445,16.6445,16.3565,16.5622,2589.9027900563
2015-10-26,16.5838,16.5918,16.3565,16.5918,1367.0053728066
2015-10-27,16.5918,16.5918,16.439,16.439,518.51927934043
2015-10-28,16.4182,16.9342,16.4182,16.9342,2653.2025462355
2015-10-29,16.9304,17.0997,16.5421,16.7693,2597.9836099941
2015-10-30,16.7693,16.7693,16.3929,16.6662,2410.7779481022
2015-11-02,16.6445,16.707,16.4182,16.707,901.0114230617
2015-11-03,16.6862,16.6862,16.3565,16.4596,2565.6603302429
2015-11-04,16.6246,16.6445,16.6246,16.6246,930.64109616686
2015-11-05,16.6862,17.1406,16.6862,16.9751,6204.7229088867
2015-11-06,16.9713,16.9713,16.7322,16.9342,618.18272523964
2015-11-09,17.3062,17.4829,16.5243,17.1406,7769.7083701688
2015-11-10,17.1406,17.1406,16.9342,17.0574,1960.945638233
2015-11-12,17.0574,17.2192,17.0574,17.1406,313.80517425018
2015-11-13,17.1822,17.5957,17.1822,17.5126,13354.901750493
2015-11-16,17.1406,17.7397,16.9795,17.5578,14365.004242715
2015-11-17,17.5578,17.9669,17.4495,17.9669,8665.3325799386
2015-11-18,17.9669,18.0487,17.8475,17.9669,3033.0010833108
2015-11-19,17.9669,18.0487,17.8022,18.0487,5997.3151971506
2015-11-20,18.0902,18.111,17.9878,18.111,3435.6952768764
2015-11-23,18.0902,18.0902,17.7561,17.9255,6018.8640503179
2015-11-24,17.7605,18.0286,17.7605,18.0286,914.47945629131
2015-11-25,18.0902,18.0902,17.5957,17.9625,472.72796635972
2015-11-26,17.9669,17.9878,17.6983,17.9878,930.64109616686
2015-11-27,17.9878,18.1073,17.9669,17.9878,4940.0745886252
2015-11-30,17.9878,17.9878,17.9669,17.9669,1206.7357773741
2015-12-01,18.0487,18.1408,18.0487,18.1408,17661.978777326
2015-12-02,18.1408,18.3389,18.1363,18.2551,369465.86198156
2015-12-03,18.1727,18.6694,18.1727,18.6694,9800.6877811958
2015-12-04,18.6189,18.6694,18.1727,18.6694,9740.0816316624
2015-12-07,18.7102,19.0814,18.3799,19.0814,13481.501262852
2015-12-08,19.0734,19.7014,18.9998,19.4943,24161.651613942
2015-12-09,19.4913,19.4913,18.9737,18.9998,7655.230087717
2015-12-10,18.9946,19.1654,18.6189,18.9998,7854.5569795153
2015-12-11,18.9998,18.9998,18.4214,18.9737,9534.0207232492
2015-12-14,18.9583,18.9583,18.1861,18.4593,4843.1047493719
2015-12-15,18.5082,18.5082,18.1727,18.5002,3163.6410056382
2015-12-16,18.541,18.578,18.1941,18.578,9283.5153051782
2015-12-17,18.5662,18.5869,18.4214,18.4667,7602.7047581215
2015-12-18,18.4503,18.9998,18.4503,18.9909,2677.4450060488
2015-12-21,19.0117,19.7014,19.0117,19.515,6114.4870862483
2015-12-22,19.4528,19.5767,19.2055,19.5767,653.19961163665
2015-12-23,19.5573,19.5767,19.2724,19.5767,3084.1796095833
2015-12-28,19.5767,19.9911,19.3087,19.9911,13212.140598259
2015-12-29,19.9911,19.9911,19.8255,19.9087,11788.569485888
2015-12-30,19.9087,19.9087,19.5366,19.9087,11868.030881943
2016-01-04,19.9042,19.9042,19.4119,19.4119,30719.236993443
2016-01-05,19.6116,19.6116,19.4082,19.4119,2775.761648625
2016-01-07,19.5114,19.5114,18.9998,18.9998,3307.7489611951
2016-01-08,18.9998,18.9998,18.7934,18.7934,3812.8002073059
2016-01-11,18.7934,18.7934,18.1199,18.1727,5372.3984552961
2016-01-12,18.1727,18.3389,18.0539,18.3389,8387.8910954084
2016-01-13,18.3301,18.7934,18.1727,18.7934,13069.379446025
2016-01-14,18.7934,18.7934,18.3799,18.5869,646.46559502184
2016-01-15,18.6649,18.7518,18.6278,18.6486,852.52650343505
2016-01-18,18.4259,18.5662,18.4259,18.4259,4482.1614588181
2016-01-19,18.3553,18.7102,18.3553,18.5869,612.79551194779
2016-01-20,18.3925,18.5618,18.1727,18.1727,7154.219251575
2016-01-21,18.1941,18.6278,18.1941,18.3799,2787.8828785317
2016-01-22,18.3799,18.6486,18.3799,18.6486,2596.6368066711
2016-01-25,18.6278,18.6278,18.5869,18.5869,526.60009927821
2016-01-26,18.5869,18.5869,17.7643,18.1689,5554.216903896
2016-01-27,18.1689,18.2135,18.1689,18.2135,1863.9757989797
2016-01-28,18.2135,18.2135,18.1689,18.1727,1107.0723314749
2016-01-29,18.1727,18.2551,18.1563,18.2551,5442.4322280901
2016-02-01,18.2966,18.4414,18.2929,18.4214,1124.5807746734
2016-02-02,18.4214,18.5046,18.3799,18.5046,62413.559592713
2016-02-03,18.5046,18.7934,18.483,18.7934,3597.3116756319
2016-02-04,19.1988,19.247,19.0814,19.2344,1193.2677441445
2016-02-05,19.2055,19.2055,19.0495,19.1988,1380.4734060362
2016-02-08,19.1988,19.1988,18.9998,18.9998,280.13509117613
2016-02-09,19.0072,19.0072,18.5082,18.7934,766.33109076548
2016-02-10,18.7934,18.7934,18.4259,18.7474,2255.8955659617
2016-02-11,18.7436,18.7436,18.5869,18.7221,1298.3184033355
2016-02-12,18.7221,18.7726,18.7221,18.7221,729.9674010455
2016-02-15,18.7185,18.7934,18.6694,18.7934,607.40829865594
2016-02-16,18.7185,18.9946,18.7185,18.9946,2905.0547676294
2016-02-17,18.9998,19.3792,18.9946,19.2151,3811.4534039829
2016-02-18,19.3881,19.4119,19.2055,19.2055,618.18272523964
2016-02-19,19.2678,19.2678,19.2055,19.247,1527.2749682391
2016-02-22,19.3295,19.4082,19.3295,19.371,509.0916560797
2016-02-23,19.371,19.4119,19.371,19.4119,7313.1420436846
2016-02-24,19.4119,19.4119,19.1988,19.1988,246.46500810207
2016-02-25,19.1988,19.2055,19.0406,19.2055,2063.302690778
2016-02-26,19.2055,19.371,19.2055,19.371,381.14534039829
2016-02-29,19.371,19.371,19.354,19.354,270.7074679154
2016-03-01,19.371,19.371,19.3666,19.3666,596.63387207224
2016-03-02,19.3458,19.3458,19.2263,19.334,1951.5180149721
2016-03-03,19.334,19.4119,19.334,19.4119,3124.5837092722
2016-03-04,19.4119,19.8166,19.4082,19.7839,6436.3730804362
2016-03-07,19.7431,20.4038,19.7431,20.2383,3038.3882966026
2016-03-08,20.2383,20.2383,19.4742,19.9087,3605.3924955697
2016-03-09,19.8255,20.0326,19.8255,20.0326,2106.4003971128
2016-03-10,20.0326,20.0326,20.0326,20.0326,41.750903011828
2016-03-11,20.0326,20.0734,19.8715,20.0111,2292.2592556816
2016-03-14,20.1559,20.3623,20.1559,20.3623,3202.698302004
2016-03-15,20.3541,20.4411,20.3207,20.3749,936.02830945871
2016-03-16,20.3623,20.3749,20.3333,20.3333,2131.9896602492
2016-03-17,20.6638,21.8079,20.6638,21.1271,26422.934393195
2016-03-18,21.796,22.7167,21.7455,22.5928,21182.52266355
2016-03-21,22.6759,23.4199,22.5928,23.1288,12343.452454948
2016-03-22,23.411,23.6627,22.9025,23.088,8075.4327244811
2016-03-23,23.0389,23.0389,22.3047,22.5719,4149.5010380464
2016-03-24,22.5511,22.5511,22.4688,22.5103,4387.8852262107
2016-03-29,22.5103,23.0011,22.5103,22.9025,9058.5991502435
2016-03-30,22.9892,22.9892,22.4688,22.5719,6887.5521936285
2016-03-31,22.7167,22.9187,22.4278,22.6136,13830.323323498
2016-04-01,22.6091,22.6136,22.4071,22.5719,3030.3074766648
2016-04-04,22.5719,22.5719,22.3855,22.5719,2400.0035215186
2016-04-05,22.5719,22.5719,22.5103,22.5719,3014.1458367893
2016-04-06,22.5928,22.9025,22.4071,22.9025,10292.270994077
2016-04-07,22.6959,22.6959,22.2215,22.4278,5391.2537018176
2016-04-08,22.4524,22.4903,22.3047,22.3692,2370.3738484134
2016-04-11,22.7167,22.9641,22.5928,22.7041,5998.6620004735
2016-04-12,22.7294,23.336,22.7294,23.2744,8630.3156935416
2016-04-13,23.336,23.9434,23.3322,23.9434,11294.292666361
2016-04-14,23.9552,25.8144,23.9552,24.7816,27792.633372647
2016-04-15,24.7816,25.1863,24.7609,24.7816,36350.221686749
2016-04-18,24.939,25.1907,24.9183,25.0007,3084.1796095833
2016-04-19,25.0096,25.1529,24.4386,24.4386,6523.9152964288
2016-04-20,24.7816,25.1529,24.7416,25.0297,10332.675093766
2016-04-21,25.3979,25.6896,25.1945,25.6896,11749.512189521
2016-04-22,25.6896,25.8153,25.608,25.732,11046.480854935
2016-04-25,25.732,26.6401,25.7113,26.4344,21028.987084731
2016-04-26,26.8473,26.9543,26.4344,26.5577,26961.65572238
2016-04-27,26.8599,26.9482,26.4151,26.6906,12747.493451837
2016-04-28,26.9401,26.9401,25.7936,26.1048,9687.5563020669
2016-04-29,26.2021,26.3721,26.2021,26.3721,7559.6070517866
2016-05-02,26.2607,26.5888,26.1938,26.5888,2253.2019593157
2016-05-04,26.5488,26.5488,26.1938,26.3721,3245.7960083388
2016-05-05,26.283,26.283,25.5806,25.8656,4971.0510650534
2016-05-06,25.9281,25.9504,25.7053,25.7053,7368.3609799261
2016-05-09,25.585,25.7499,25.3059,25.7499,12126.617119951
2016-05-10,25.905,25.9504,25.7283,25.7499,2736.7043522591
2016-05-11,25.8605,25.8605,25.732,25.7499,6979.13481959
2016-05-12,25.732,25.732,25.5368,25.7053,2537.3774604608
2016-05-13,26.8814,27.4368,25.5717,25.5985,22518.551559928
2016-05-16,25.7447,26.505,25.7447,25.9281,6651.8616121101
2016-05-17,25.9281,26.1938,25.3185,25.8346,7484.1860657008
2016-05-18,25.7981,26.7671,25.7981,26.7671,17626.961890929
2016-05-19,26.851,26.851,26.6379,26.7671,4835.0239294342
2016-05-20,26.5488,26.7671,26.4597,26.4597,5174.4183668206
2016-05-23,26.5934,26.6342,26.4597,26.4826,921.21347290612
2016-05-24,26.4826,26.5888,26.4597,26.5719,3278.11928809
2016-05-25,26.5621,26.5621,26.4694,26.5406,1174.412497623
2016-05-27,26.4151,26.5406,26.1938,26.505,1166.3316776853
2016-05-30,26.4998,26.4998,26.0164,26.0208,3640.4093819667
2016-05-31,25.9853,26.0164,25.7981,25.8257,3309.095764518
2016-06-01,25.8257,25.8257,24.8618,25.4833,10673.416334475
2016-06-02,25.2175,25.3059,24.6614,25.2613,9767.0176981217
2016-06-03,25.3059,25.3059,24.729,24.7779,8518.5310177357
2016-06-06,24.7683,24.8448,24.6888,24.8448,1644.4468573368
2016-06-07,24.8448,25.2977,24.8136,25.2844,3671.3858583949
2016-06-08,25.2784,25.3059,25.1729,25.1907,3054.5499364782
2016-06-09,25.1863,25.2977,25.1863,25.2977,2909.0951775983
2016-06-10,25.2977,25.2977,24.9947,24.9947,3352.1934708528
2016-06-13,24.9509,24.9509,24.2322,24.2493,5987.8875738898
2016-06-14,24.2396,24.2493,23.3086,23.8892,7340.0781101438
2016-06-15,23.8936,24.1958,23.8936,24.1958,5538.0552640205
2016-06-16,24.0273,24.0273,23.0865,23.6181,2743.4383688739
2016-06-17,23.6181,24.0629,23.6181,24.0629,1411.4498824644
2016-06-20,24.0629,24.1958,24.0629,24.1958,6452.5347203118
2016-06-21,24.1958,24.1958,24.0228,24.1513,2113.1344137276
2016-06-22,24.1513,24.1958,24.1252,24.143,3117.8496926574
2016-06-23,24.0718,24.3725,24.0584,24.3294,1459.934802091
2016-06-24,23.7428,23.7428,23.108,23.6857,2770.3744353332
2016-06-27,23.5751,23.5751,23.108,23.108,7163.6468748358
2016-06-28,23.1571,23.676,23.1571,23.676,7653.883284394
2016-06-29,23.676,24.5945,23.5298,24.5945,3006.0650168516
2016-06-30,24.5945,25.2175,24.5945,25.2123,2005.3901478906
2016-07-01,24.6933,25.2042,24.6933,25.2042,1108.4191347979
2016-07-04,25.0267,25.0267,24.6933,25.017,502.35763946488
2016-07-05,25.0845,25.0845,24.4185,24.4185,2008.0837545366
2016-07-06,24.4185,24.5864,24.1958,24.1958,57608.165336383
2016-07-07,24.1958,24.1958,23.526,24.1824,12867.35894758
2016-07-08,24.1824,24.2752,23.9738,23.9738,2094.2791672062
2016-07-11,24.4089,24.5945,24.1201,24.5945,7205.3977778476
2016-07-12,24.5945,24.6221,24.4185,24.4973,896.97101309281
2016-07-13,24.2396,24.5693,23.7526,23.8409,6144.1167593534
2016-07-14,23.8854,24.2894,23.7526,24.285,3966.3357861236
2016-07-15,24.4185,24.4586,24.1075,24.1201,1146.1296278408
2016-07-18,24.4624,24.4624,24.285,24.4185,3385.8635539269
2016-07-19,24.4586,24.5024,24.1958,24.285,1752.1911231738
2016-07-20,24.4854,24.4854,24.3518,24.3518,5660.61436641
2016-07-21,24.5024,24.5024,24.3294,24.3725,2584.5155767645
2016-07-22,24.3725,24.4854,24.3725,24.3725,992.59404902312
2016-07-25,24.3777,24.4854,24.3777,24.4089,1699.6657935783
2016-07-26,24.4185,25.0616,24.4185,24.9947,3795.2917641074
2016-07-27,25.0616,25.164,24.9947,25.017,3086.8732162293
2016-07-28,25.1811,25.7098,25.1811,25.5286,5046.4720511393
2016-07-29,25.7499,25.8605,25.3059,25.6384,4036.3695589176
2016-08-01,26.0164,26.4078,25.8835,26.4078,4311.1174368019
2016-08-02,26.1938,26.1938,25.7499,26.0603,5706.4056793907
2016-08-03,26.1144,26.5488,26.1144,26.1938,5143.4418903926
2016-08-04,26.038,26.1938,26.038,26.1938,470.0343597138
2016-08-05,26.1938,26.1938,26.1048,26.1048,1076.0958550468
2016-08-08,26.1938,27.0463,26.1717,27.0463,4739.4008935038
2016-08-09,27.0767,27.3885,26.8071,27.3885,4910.44491552
2016-08-10,27.3885,28.29,27.3885,27.9603,16623.593415322
2016-08-11,27.9655,27.9655,27.526,27.9038,6010.7832303802
2016-08-12,27.912,27.9247,27.526,27.526,3806.0661906911
2016-08-16,27.526,27.526,27.0812,27.3039,28840.446357911
2016-08-17,27.4146,27.4146,27.0864,27.1702,1345.4565196392
2016-08-18,27.1702,27.2594,27.0864,27.2594,1088.2170849534
2016-08-19,27.2594,27.2638,27.2371,27.2594,1601.349151002
2016-08-22,27.2594,27.4146,27.2594,27.4146,3649.8370052275
2016-08-23,28.2142,28.8573,27.97,28.1963,35905.776590171
2016-08-24,28.1963,28.5914,28.0583,28.414,8599.3392171134
2016-08-25,28.414,28.414,28.036,28.036,2332.6633553705
2016-08-26,28.036,28.036,27.7479,27.7479,6474.0835734792
2016-08-29,28.414,28.414,27.7479,27.7479,2005.3901478906
2016-08-30,27.7479,27.7517,27.327,27.526,7950.1800154457
2016-08-31,27.526,27.526,26.9706,27.1569,6343.4436511519
2016-09-01,27.1569,27.6581,26.975,27.526,6649.1680054642
2016-09-02,27.526,28.3693,27.526,28.3693,5648.4931365033
2016-09-05,28.3693,28.48,28.2796,28.48,19666.022121893
2016-09-06,28.6308,28.8573,28.6308,28.8573,14596.654414264
2016-09-07,28.9694,29.9234,28.9694,29.7453,9038.3971003991
2016-09-08,29.9635,29.9673,29.6346,29.7453,18779.825535384
2016-09-09,29.9635,30.2783,29.7453,30.1892,5886.8773246677
2016-09-12,29.7453,29.7453,28.8617,29.3814,7412.8054895838
2016-09-13,29.5863,29.5863,29.0451,29.4972,3061.283953093
2016-09-14,29.1238,29.1691,29.1238,29.1691,1773.7399763412
2016-09-15,29.1691,29.1906,28.9731,29.0354,3521.8906895461
2016-09-16,29.0792,29.6131,28.9775,29.6131,2273.4040091601
2016-09-19,29.616,29.7006,27.9736,28.8535,3881.4871767769
2016-09-20,28.8573,28.8573,28.1919,28.8312,1519.1941483014
2016-09-21,28.8312,29.0792,28.8312,28.9901,1201.3485640822
2016-09-22,28.9901,29.0302,27.2371,28.7912,6868.6969471071
2016-09-23,28.2409,28.7867,28.2358,28.6976,491.5832128812
2016-09-26,28.2358,28.7644,28.2358,28.7644,43.09770633479
2016-09-27,28.6798,28.8535,28.6754,28.6798,515.82567269451
2016-09-28,28.6129,29.2567,28.5914,29.2567,1496.2984918109
2016-09-29,29.2567,30.1002,29.0792,30.1002,2152.1917100936
2016-09-30,30.1892,30.412,29.5232,30.3229,4150.8478413694
2016-10-03,30.2694,31.0766,30.2694,31.0245,7579.809101631
2016-10-04,31.0194,31.0766,30.9221,31.0334,34269.410552773
2016-10-05,31.0334,31.2986,30.6332,30.6332,4169.7030878908
2016-10-06,30.6779,31.0766,30.6556,30.8553,8847.1510285385
2016-10-07,30.9845,30.9845,30.6779,30.8553,7696.9809907288
2016-10-10,30.8998,30.8998,30.6332,30.8122,3240.408795047
2016-10-11,30.6556,30.7224,30.6332,30.6332,3054.5499364782
2016-10-12,30.6332,30.8509,30.6332,30.8509,1431.6519323088
2016-10-13,30.8509,30.8509,30.4915,30.6288,1144.7828245178
2016-10-14,30.6288,30.6288,30.4915,30.6288,211.44812170506
2016-10-17,30.6288,30.6332,30.233,30.6332,1876.0970288863
2016-10-18,30.6332,30.6332,30.5449,30.5449,2277.444419129
2016-10-19,30.5449,30.5449,27.814,30.5449,17152.887121247
2016-10-20,30.6252,30.6332,30.5449,30.6332,7630.9876279036
2016-10-21,30.6332,30.6779,30.4424,30.4424,11917.862604892
2016-10-24,30.4424,30.4424,30.1937,30.398,1208.082580697
2016-10-25,30.4031,30.4388,30.2123,30.412,1532.662181531
2016-10-26,30.5405,30.5405,30.2783,30.2783,369.02411049163
2016-10-27,30.2783,30.2783,29.7453,30.1892,12735.372221931
2016-10-28,29.7453,30.4069,29.7453,30.1892,20996.66380498
2016-10-31,30.2294,30.2294,30.1982,30.1982,184.51205524581
2016-11-02,30.2999,30.5894,29.7453,30.1892,8802.7065188807
2016-11-03,30.1892,30.5449,30.1892,30.1892,4468.6934255885
2016-11-04,30.5894,30.5894,29.8997,29.8997,4866.0004058624
2016-11-07,29.9145,29.9145,29.5232,29.7453,5078.7953308903
2016-11-08,29.7453,30.1892,29.7453,30.0564,1750.8443198508
2016-11-09,29.5678,30.0564,29.5232,30.0207,2105.0535937899
2016-11-10,29.9984,29.9984,29.7453,29.7453,2755.5595987807
2016-11-14,29.9539,30.1803,29.3013,30.1803,4847.1451593408
2016-11-15,30.1803,30.1892,30.0919,30.1892,2868.6910779095
2016-11-16,30.1892,30.1892,29.8343,29.9635,1214.8165973118
2016-11-17,29.8781,29.9673,29.8343,29.9673,6453.8815236348
2016-11-18,29.9635,29.9673,29.7408,29.9673,5636.3719065967
2016-11-21,29.9673,29.9673,29.6524,29.9094,5209.4352532177
2016-11-22,29.9094,29.9094,29.3013,29.8343,5248.4925495835
2016-11-23,29.8299,29.8299,29.354,29.6346,1942.0903917114
2016-11-24,29.3948,29.6881,29.3948,29.3948,2553.5391003363
2016-11-25,29.3814,29.5678,29.3013,29.4341,2922.5632108279
2016-11-28,29.3903,29.3903,29.2567,29.2968,2039.0602309647
2016-11-29,29.2797,29.6569,29.2797,29.6569,1964.9860482018
2016-11-30,29.6962,29.6962,29.3903,29.6569,2782.4956652398
2016-12-01,29.6524,29.7453,29.4394,29.7453,2063.302690778
2016-12-02,29.7899,29.9673,29.7453,29.9673,896.97101309281
2016-12-05,29.9673,30.1892,29.8477,30.1892,1291.5843867207
2016-12-06,30.4069,30.989,30.1982,30.8553,11970.387934488
2016-12-07,30.9845,30.9845,30.8776,30.9845,8787.8916823282
2016-12-08,31.0766,31.0766,30.8776,30.9845,4948.155408563
2016-12-09,30.8553,30.8553,30.6823,30.8122,992.59404902312
2016-12-12,30.8509,30.8553,30.4194,30.4551,1183.8401208838
2016-12-13,30.2955,30.3675,29.8165,29.8343,10324.594273828
2016-12-14,29.7631,30.7001,29.7631,30.412,10917.187735931
2016-12-15,30.6332,30.6332,29.7408,29.8781,9175.7710393413
2016-12-16,30.0564,30.3185,29.8381,30.0875,2901.0143576605
2016-12-19,29.9725,30.1892,29.7727,29.8381,4297.6494035723
2016-12-20,29.8834,30.1358,29.8299,30.0475,2362.2930284757
2016-12-21,30.0118,30.0118,29.6569,29.7453,4111.7905450035
2016-12-22,29.9494,29.9494,29.6837,29.7453,5296.9774692102
2016-12-23,29.7453,29.9457,29.7006,29.9094,2600.67721664
2016-12-27,29.7497,29.8781,29.6837,29.7453,4723.2392536283
2016-12-28,29.7453,29.9673,29.5901,29.6569,10301.698617338
2016-12-29,30.412,30.412,29.7675,29.8781,14771.738846249
2016-12-30,30.8553,30.9845,30.0919,30.1002,51555.631202992
2017-01-02,30.0118,30.1892,29.6569,29.7453,17590.598201209
2017-01-03,30.1856,30.1856,29.6131,29.7453,7955.5672287375
2017-01-04,29.7453,30.0919,29.7453,29.9145,3128.6241192411
2017-01-05,29.8343,29.9405,29.7453,29.7453,5178.4587767895
2017-01-09,29.7899,29.9457,29.7899,29.8781,627.61034850037
2017-01-10,29.8997,29.9858,29.8781,29.8781,950.84314601129
2017-01-11,29.8997,29.8997,29.7453,29.8781,8315.1637159684
2017-01-12,29.9234,29.9457,29.8031,29.8031,5814.1499452276
2017-01-13,29.9353,29.9353,29.7764,29.7899,1357.5777495459
2017-01-16,29.9405,30.1402,29.8834,29.8834,3894.9552100066
2017-01-17,29.9234,30.0564,29.7899,29.9234,2971.0481304545
2017-01-18,29.9234,29.9234,29.8343,29.9234,1935.3563750966
2017-01-19,30.034,30.034,29.8477,29.9673,536.02772253894
2017-01-20,29.9673,29.9673,29.8781,29.887,5538.0552640205
2017-01-23,29.8781,29.9234,29.8263,29.8781,3558.2543792661
2017-01-24,29.8834,29.9673,29.7899,29.8113,21010.13183821
2017-01-25,29.7899,30.4551,29.7899,30.412,3383.169947281
2017-01-26,30.6332,30.9444,30.4551,30.5664,2080.8111339766
2017-01-27,30.6117,30.8509,30.3274,30.3274,12906.416243946
2017-01-30,30.6332,30.6332,29.9673,29.9673,5865.3284715002
2017-01-31,29.9457,30.6065,29.8781,30.6065,836.3648635595
2017-02-01,30.6028,30.6028,29.9234,29.9725,6637.0467755576
2017-02-02,30.052,30.052,29.8343,29.8343,3434.3484735535
2017-02-03,29.8381,29.8566,29.5232,29.6131,15909.787654153
2017-02-06,29.7364,29.7364,29.5017,29.5017,14365.004242715
2017-02-07,29.5232,29.5863,29.221,29.221,11135.369874252
2017-02-08,29.221,29.3859,29.0792,29.2567,5734.6885491729
2017-02-09,29.2567,29.2567,29.0176,29.0176,8616.847660312
2017-02-10,29.0354,29.2433,29.0176,29.1505,12616.853529509
2017-02-13,29.204,29.608,29.1691,29.1691,17076.119331837
2017-02-14,29.5641,29.5641,28.5024,29.0792,21892.28801475
2017-02-15,29.1691,29.3013,29.0354,29.1862,4909.0981121971
2017-02-16,29.1862,29.1862,28.7993,28.8573,10270.72214091
2017-02-17,28.8573,28.9017,28.6352,28.7243,6144.1167593534
2017-02-20,29.0792,29.0792,28.7912,28.9864,3190.5770720974
2017-02-21,29.0354,29.0792,28.947,29.0792,6428.2922604984
2017-02-22,28.947,29.2567,28.947,29.2567,5521.8936241449
2017-02-23,29.2567,29.3013,29.1023,29.2567,9509.7782634358
2017-02-24,29.3948,29.3948,29.1067,29.2924,2164.3129400002
2017-02-27,29.3013,29.5232,28.947,29.1023,14247.832353616
2017-02-28,29.2924,29.2968,28.9151,28.9151,20041.780249
2017-03-01,28.9508,31.0766,28.9508,30.6332,52584.588941734
2017-03-02,31.0766,31.2986,30.7001,31.0728,45882.895606675
2017-03-03,31.0996,31.5213,31.0996,31.5124,20381.174686387
2017-03-06,31.5265,32.8526,31.5265,32.644,17515.177215123
2017-03-07,32.8489,33.1422,32.8489,33.1422,11054.561674873
2017-03-08,35.5523,35.5523,34.4512,35.4276,83353.657658129
2017-03-09,35.513,36.4055,34.8551,35.5174,22102.389333133
2017-03-10,35.5174,35.5174,34.7401,35.4201,7415.4990962298
2017-03-13,35.3622,35.3622,34.9665,35.0734,5820.8839618424
2017-03-14,35.0734,35.2109,34.7445,35.184,6325.9352079533
2017-03-15,35.1892,35.1892,35.0289,35.0289,2999.3310002368
2017-03-16,34.9843,35.2947,34.8515,35.2412,6763.646287916
2017-03-17,35.2412,35.9035,35.2287,35.8723,20032.352625739
2017-03-20,35.9035,35.9525,35.6637,35.8767,5252.5329595524
2017-03-21,35.0289,35.5174,34.7401,35.5033,25050.541807096
2017-03-22,35.0867,35.8196,34.9843,35.6942,13330.65929068
2017-03-23,35.5702,36.3156,35.5702,36.3156,66338.144475825
2017-03-24,36.3386,37.8214,36.3386,37.7056,16025.612739926
2017-03-27,37.8474,38.385,37.7598,38.3768,16562.987265789
2017-03-28,38.385,39.0198,38.385,39.011,12334.024831688
2017-03-29,40.4016,40.4016,39.0688,39.9561,41237.770945779
2017-03-30,39.9561,40.1298,39.5128,39.8054,47717.24173255
2017-03-31,39.8054,40.0014,39.8054,39.9346,10967.019458881
2017-04-03,39.9613,39.9739,39.4683,39.9123,12125.270316629
2017-04-04,39.9524,39.9962,39.7564,39.9917,17780.497469746
2017-04-05,40.0942,42.1546,40.0942,41.8524,40146.860254179
2017-04-06,42.1761,42.1761,41.7321,41.8658,25993.30413317
2017-04-07,42.1673,42.3767,41.7767,41.8524,33769.746519953
2017-04-10,41.8213,41.8213,40.4758,41.3327,48114.548712823
2017-04-11,41.0721,41.7967,40.2018,41.5547,35169.075172512
2017-04-12,40.9265,41.5547,40.6852,40.6852,9243.1112054894
2017-04-13,40.7335,40.9265,40.7335,40.9265,4950.8490152089
2017-04-18,40.9265,40.9265,40.1543,40.5887,19346.829734352
2017-04-19,41.0141,41.0141,40.9711,40.9711,1586.5343144494
2017-04-20,41.0676,41.2175,40.5887,41.0721,5582.4997736782
2017-04-21,41.0721,41.1687,39.3799,41.0238,10035.031559391
2017-04-24,41.1687,41.1687,41.0721,41.1441,22304.409831577
2017-04-25,41.0966,41.1687,41.0721,41.0721,4484.855065464
2017-04-26,41.0721,41.1687,40.9748,41.1634,16688.239974824
2017-04-27,41.1634,41.5547,41.0966,41.5547,33039.779118908
2017-04-28,42.4925,42.9469,42.0381,42.9469,13734.700287568
2017-05-02,43.2468,45.2761,43.2468,45.2419,7719.8766472192
2017-05-04,45.2419,46.3394,45.1744,46.2904,22558.955659617
2017-05-05,46.335,46.335,44.5796,45.1788,7450.5159826267
2017-05-08,44.9427,45.6376,44.4542,45.6376,8478.1269180468
2017-05-09,45.6376,45.6376,44.4542,45.0348,2763.6404187184
2017-05-10,45.0348,45.4691,44.9383,45.464,3757.5812710644
2017-05-11,45.4253,45.4253,45.0348,45.4208,1982.4944914003
2017-05-12,43.9708,43.9856,41.5941,43.0582,69651.280650312
2017-05-15,43.9708,44.2418,42.7635,43.6322,11178.467580586
2017-05-16,43.053,43.4354,42.7873,43.4354,13822.242503561
2017-05-17,43.0041,43.0041,41.9179,42.7153,13201.366171675
2017-05-18,41.995,42.0381,40.8256,41.5547,11445.134638532
2017-05-19,41.1441,42.4205,41.1203,42.4205,54052.604563764
2017-05-22,42.5214,42.6432,41.8398,42.6432,2379.8014716742
2017-05-23,42.6432,42.6432,42.0381,42.6432,1084.1766749845
2017-05-24,42.739,42.7873,42.1353,42.5074,770.37150073436
2017-05-25,42.3187,42.4828,41.8265,42.4828,2339.3973719853
2017-05-26,42.5021,42.638,42.0678,42.4249,1031.651345389
2017-05-29,42.174,42.4925,42.0381,42.2556,1543.4366081146
2017-05-30,42.2556,42.7538,42.0381,42.7538,12474.092377276
2017-05-31,42.073,42.7153,42.0381,42.0433,3863.9787335785
2017-06-01,42.0381,42.0381,41.3134,41.7485,4290.9153869575
2017-06-02,41.6082,42.2222,41.5547,42.0626,3002.0246068827
2017-06-05,41.7485,41.9415,40.1054,41.5458,8936.040047854
2017-06-06,41.5458,41.5799,41.0721,41.5799,1878.7906355322
2017-06-07,41.5027,43.4399,41.5027,43.4399,79031.765794743
2017-06-08,43.362,43.4443,43.053,43.4399,422.89624341012
2017-06-09,43.4399,44.2076,43.1013,44.2076,26049.869872734
2017-06-12,44.2024,44.2024,42.5697,42.5697,1750.8443198508
2017-06-13,42.5214,43.3916,42.5214,43.1495,242.42459813319
2017-06-14,43.1117,43.1259,42.7635,42.7635,1274.0759435222
2017-06-16,43.0723,43.0723,42.6187,42.6187,611.44870862483
2017-06-19,42.5748,43.1786,42.5697,42.6187,1796.6356328316
2017-06-20,42.7828,42.7828,42.5697,42.6669,719.1929744618
2017-06-21,42.5748,42.9803,42.5697,42.9565,3768.3556976481
2017-06-22,42.8548,42.8548,42.5697,42.7635,553.53616573745
2017-06-23,42.5697,42.9469,42.5697,42.7635,1970.3732614937
2017-06-26,42.5748,42.9082,42.5697,42.768,1108.4191347979
2017-06-27,42.8118,42.8118,42.5697,42.8118,5594.6210035849
2017-06-28,43.0041,43.0041,42.6669,42.9952,1012.7960988675
2017-06-29,42.86,42.8837,42.6039,42.8065,6529.3025097206
2017-06-30,42.5979,42.69,42.5697,42.5748,1331.9884864095
2017-07-03,42.5697,42.9565,42.5697,42.9565,484.84919626638
2017-07-04,42.739,43.9708,42.739,43.9708,7416.8458995527
2017-07-05,43.4933,44.1891,43.2468,43.8742,1235.0186471563
2017-07-06,44.2137,44.9383,44.2076,44.9383,47942.157887484
2017-07-07,45.8026,45.9035,44.8899,45.9035,9457.2529338403
2017-07-10,46.3817,46.3817,45.4208,45.4208,1515.1537383325
2017-07-11,45.4306,45.4833,45.4208,45.4208,989.90044237719
2017-07-12,45.4208,45.4208,44.8899,44.9138,1726.6018600375
2017-07-13,45.0348,45.4306,44.5514,45.1788,3173.0686288989
2017-07-14,45.1788,45.1788,44.5611,44.841,437.7110799627
2017-07-17,44.5752,44.841,44.5514,44.841,385.18575036718
2017-07-18,44.8262,44.8262,44.6717,44.8172,270.7074679154
2017-07-19,44.6717,44.9086,44.6717,44.9086,558.9233790293
2017-07-20,44.9316,45.1313,44.8804,44.9383,42595.348695324
2017-07-21,44.9427,45.4306,44.9427,45.1788,2479.4649175734
2017-07-24,44.9427,44.9427,44.4542,44.4638,2232.9999094712
2017-07-25,44.469,44.841,44.4542,44.841,909.09224299946
2017-07-26,44.5269,44.5269,44.4542,44.4542,404.04099688865
2017-07-27,44.4542,44.9383,44.4542,44.9383,64546.896056285
2017-07-28,45.2954,45.2954,44.2655,44.9383,22789.259027843
2017-07-31,45.2761,45.6622,44.6955,45.6622,3614.8201188305
2017-08-01,45.6622,45.6622,45.1744,45.556,662.62723489739
2017-08-02,45.556,45.5657,45.3726,45.5657,759.59707415067
2017-08-03,45.5657,45.5657,45.0823,45.213,11644.461530331
2017-08-04,45.213,45.213,44.4489,44.4542,4927.9533587186
2017-08-07,44.6338,44.6338,43.9663,44.2076,4610.1077744995
2017-08-08,43.734,44.0628,43.4882,43.5601,3383.169947281
2017-08-09,43.918,43.918,43.1013,43.1259,3433.0016702305
2017-08-10,43.8268,43.8268,43.1495,43.7295,370.37091381459
2017-08-11,43.846,43.846,43.2468,43.6671,938.72191610463
2017-08-14,43.2468,43.6567,43.1117,43.1259,2327.2761420786
2017-08-16,43.1259,43.4829,43.0041,43.4778,2690.9130392784
2017-08-17,43.4689,44.0481,43.3916,43.7147,1706.3998101931
2017-08-18,43.7295,43.7295,43.3679,43.4154,470.0343597138
2017-08-21,44.2137,44.4542,43.8304,44.2611,9430.3168673811
2017-08-22,43.9708,44.025,42.4249,43.1013,8249.1703531433
2017-08-23,43.5357,43.5357,43.1013,43.4882,1695.6253836094
2017-08-24,43.3916,43.4882,42.7635,43.2609,1301.0120099815
2017-08-25,43.4399,43.4399,42.4732,42.8548,45882.895606675
2017-08-28,42.8548,42.8548,42.3373,42.4101,2041.7538376107
2017-08-29,42.3767,42.4012,42.2794,42.2846,888.89019315503
2017-08-30,42.3046,43.1593,42.3046,43.1593,3070.7115763537
2017-08-31,43.3679,44.2076,43.362,44.2076,3392.5975705417
2017-09-01,43.7295,44.2373,43.7295,44.2137,4183.1711211205
2017-09-04,44.2611,44.2611,43.7057,44.2137,3779.1301242319
2017-09-05,43.7784,44.2894,43.7295,44.2611,7084.185478781
2017-09-06,43.8268,44.4394,43.8268,44.4252,16738.071697774
2017-09-07,44.4252,44.4453,43.9708,43.9708,4921.2193421038
2017-09-08,44.4394,44.4394,43.9708,44.1787,1513.8069350095
2017-09-11,43.976,44.0821,43.9225,43.9285,1369.6989794525
2017-09-12,44.1928,44.1928,43.5357,43.5357,1408.7562758185
2017-09-13,43.6322,43.7784,43.6322,43.6322,38198.035845853
2017-09-14,43.6374,43.7488,43.5357,43.5357,21835.722275186
2017-09-15,43.5357,43.5357,43.3679,43.5178,835.01806023654
2017-09-18,43.4636,43.9708,43.4636,43.9708,4628.9630210209
2017-09-19,43.9708,44.0101,43.4882,43.7444,27894.990425192
2017-09-20,43.6819,44.4252,43.4933,43.7822,3694.2815148852
2017-09-21,43.7874,43.918,43.7198,43.7198,478.11517965157
2017-09-22,43.6819,43.7057,43.4636,43.4636,1174.412497623
2017-09-25,43.5178,43.7295,43.4882,43.7242,748.82264756697
2017-09-26,43.7295,43.7295,43.5357,43.5417,335.35402741758
2017-09-27,43.5461,44.2137,43.5417,43.9708,6459.2687369266
2017-09-28,44.1839,44.1839,43.532,43.9708,2906.4015709523
2017-09-29,43.9708,44.9383,43.9708,44.9383,8558.9351174246
2017-10-02,45.2419,45.8508,45.2419,45.6674,5973.0727373372
2017-10-03,45.9035,46.3877,45.7105,46.2421,5818.1903551965
2017-10-04,47.2422,47.3283,46.3877,46.4938,3116.5028893345
2017-10-05,46.6282,46.6282,45.7594,45.7594,6531.9961163665
2017-10-06,45.8991,45.9035,45.6139,45.6139,3604.0456922467
2017-10-09,45.4253,45.8991,45.4253,45.4691,3063.9775597389
2017-10-10,45.6622,45.8077,45.6622,45.7594,899.66461973872
2017-10-11,45.8077,45.8508,45.735,45.7973,3532.6651161297
2017-10-12,45.8568,46.15,45.8568,46.1455,70095.72574689
2017-10-13,46.1411,46.2377,45.8798,45.9481,10883.517652858
2017-10-16,46.1455,46.1455,45.6622,45.8077,1964.9860482018
2017-10-17,45.9481,45.9955,45.8077,45.8115,1027.6109354201
2017-10-18,45.8419,45.8455,44.9673,45.1788,3252.5300249536
2017-10-19,45.1788,45.1788,44.5514,45.0786,1193.2677441445
2017-10-20,45.1744,45.1788,44.9769,44.9858,1773.7399763412
2017-10-23,44.5559,45.0043,44.498,44.9383,11657.929563561
2017-10-24,44.9472,44.9524,43.0145,44.5269,8818.8681587563
2017-10-25,44.5514,44.5514,43.9708,44.2137,401.34739024273
2017-10-26,43.734,44.019,43.7057,43.8602,1245.79307374
2017-10-27,43.8268,44.3576,43.8268,44.2076,2297.6464689734
2017-10-30,44.2076,44.2137,43.9804,43.9804,418.85583344124
2017-10-31,44.1601,44.2655,43.9663,44.2655,3723.9111879904
2017-11-02,44.2804,44.6183,44.2804,44.5514,2618.1856598384
2017-11-03,44.5514,44.5514,44.2137,44.2137,898.31781641577
2017-11-06,44.4935,44.7393,44.4935,44.5945,1031.651345389
2017-11-07,44.5752,44.6041,44.4793,44.4793,1295.6247966896
2017-11-08,44.5514,44.5514,43.7584,43.9708,2763.6404187184
2017-11-09,43.9225,44.5707,43.9225,44.5707,1119.1935613816
2017-11-10,42.5118,43.3433,39.1876,42.5214,52049.908022519
2017-11-13,43.0004,43.0004,42.3818,42.6617,3873.4063568392
2017-11-14,42.6469,42.6669,42.1835,42.4732,13392.612243535
2017-11-15,42.497,42.497,41.7967,42.0381,13569.043478843
2017-11-16,41.7967,42.0143,41.5799,41.8011,1874.7502255633
2017-11-17,42.0381,42.5074,41.845,42.5074,1239.0590571252
2017-11-20,42.2794,42.69,42.2794,42.4732,14844.466225689
2017-11-21,42.4732,42.7925,42.4732,42.5214,11940.758261383
2017-11-22,42.7538,42.9031,42.4925,42.8496,11847.828832098
2017-11-23,42.9082,44.3971,42.9082,43.9374,4711.1180237217
2017-11-24,43.9329,43.9329,43.6567,43.6567,5573.0721504174
2017-11-27,43.5023,44.3287,43.5023,43.9953,5268.694599428
2017-11-28,44.4542,44.59,44.1304,44.3576,4032.3291489487
2017-11-29,44.5514,44.6473,44.2173,44.5848,4622.2290044061
2017-11-30,44.4542,44.9383,44.2173,44.9383,84451.302366343
2017-12-01,44.9383,46.2904,44.4793,44.4793,8886.2083249043
2017-12-04,44.6955,46.4841,44.6955,45.9087,173586.78668995
2017-12-05,45.9087,46.3877,45.6674,45.7594,10536.042395533
2017-12-06,45.7594,45.9035,45.7594,45.9035,414.81542347235
2017-12-07,45.9035,45.9035,45.7832,45.7832,496.97042617304
2017-12-08,45.9035,46.3817,45.8174,46.3817,5993.2747871817
2017-12-11,46.8658,46.8658,46.1455,46.8599,2261.2827792535
2017-12-12,46.3921,46.7009,46.3877,46.3877,10231.664844544
2017-12-13,46.3877,46.5814,45.9035,46.1939,23604.075038235
2017-12-14,46.3586,46.8361,45.9377,46.7737,29889.606146499
2017-12-15,46.7641,47.3537,46.3877,47.3537,5593.2742002618
2017-12-18,47.4025,47.837,47.4025,47.837,4791.9262230994
2017-12-19,47.837,49.8418,46.9237,48.803,26946.840885828
2017-12-20,48.803,48.973,48.4169,48.9233,1265.9951235844
2017-12-21,48.9485,50.1083,48.4897,50.1083,9824.930241009
2017-12-22,50.1083,50.1083,48.6826,49.7697,3660.6114318111
2017-12-27,49.7452,49.7452,49.2863,49.5529,1453.2007854762
2017-12-28,49.2863,49.6732,48.7065,49.5284,3296.9745346114
2017-12-29,49.0932,49.8418,49.0932,49.7697,7301.020813778
2018-01-03,50.2531,50.2531,49.045,49.7697,3302.3617479032
2018-01-04,50.2531,50.2531,49.2863,50.0118,3521.8906895461
2018-01-05,49.5284,51.4611,49.045,50.7364,7719.8766472192
2018-01-08,50.977,52.1836,50.7364,51.9444,8053.8838713138
2018-01-09,52.4286,52.4286,51.4611,52.1836,27919.232885006
2018-01-10,51.7024,54.1163,51.4611,53.3924,6359.6052910274
2018-01-11,54.1163,54.6011,53.1526,54.6011,18449.858721259
2018-01-12,54.8409,56.294,54.6011,56.0498,10202.035171438
2018-01-15,56.0498,56.0498,53.8773,54.6011,6700.3465317368
2018-01-16,54.8409,55.5701,54.3613,55.5701,6175.0932357816
2018-01-17,55.0859,55.5701,54.6011,55.3258,4802.7006496831
2018-01-18,55.0859,55.0859,54.6011,54.6011,1315.826846534
2018-01-19,54.6011,55.0859,54.6011,54.6011,2455.22245776
2018-01-22,54.8409,55.0859,53.8773,54.8409,4996.6403281897
2018-01-23,54.8409,55.3258,54.8409,55.3258,861.95412669579
2018-01-24,54.8409,54.8409,54.6011,54.8409,515.82567269451
2018-01-25,54.3613,55.0859,54.3613,54.8409,927.94748952093
2018-01-26,54.3613,55.0859,54.3613,54.3613,1663.3021038582
2018-01-29,54.8409,55.0859,54.3613,54.6011,1144.7828245178
2018-01-30,54.6011,54.8409,53.1526,54.8409,10121.226972061
2018-01-31,54.8409,55.3258,54.3613,54.8409,1054.5470018794
2018-02-01,54.6011,54.8409,53.1526,54.8409,2845.7954214191
2018-02-02,53.8773,54.8409,53.6366,54.6011,2740.744762228
2018-02-05,54.1163,54.1163,51.9444,53.6366,20703.060680574
2018-02-06,51.2198,54.6011,50.4944,54.1163,14196.653827345
2018-02-07,54.3613,54.8409,53.3924,54.3613,4802.7006496831
2018-02-08,54.3613,54.3613,53.6366,53.8773,1719.8678434227
2018-02-09,53.1526,54.1163,52.4286,54.1163,5232.330909708
2018-02-12,54.6011,54.6011,52.9075,54.1163,630.3039551463
2018-02-13,54.1163,54.1163,53.8773,54.1163,3924.5848831118
2018-02-14,54.1163,56.0498,54.1163,55.3258,4526.6059684759
2018-02-15,55.5701,55.5701,55.0859,55.3258,1846.4673557812
2018-02-16,55.5701,55.8099,54.6011,55.0859,2048.4878542255
2018-02-19,55.5701,56.0498,54.8409,56.0498,8808.0937321726
2018-02-20,56.0498,56.294,55.5701,56.0498,2227.6126961794
2018-02-21,55.0859,56.0498,55.0859,55.3258,3299.6681412573
2018-02-22,55.5701,55.8099,54.8409,55.3258,1878.7906355322
2018-02-23,55.3258,55.3258,54.8409,55.3258,235.69058151837
2018-02-26,55.3258,56.0498,53.8773,55.3258,6503.7132465843
2018-02-27,55.0859,55.5701,55.0859,55.3258,1124.5807746734
2018-02-28,54.8409,56.5346,54.6011,56.5346,3563.6415925579
2018-03-01,56.7736,57.2608,55.3258,56.294,3311.7893711639
2018-03-02,55.8099,55.8099,55.5701,55.8099,5372.3984552961
2018-03-05,55.8099,55.8099,54.8409,54.8409,2324.5825354327
2018-03-06,55.0859,55.0859,54.1163,54.6011,4866.0004058624
2018-03-07,54.6011,54.6011,54.3613,54.6011,4047.1439855013
2018-03-08,55.0859,55.0859,52.6684,52.6684,4510.4443286003
2018-03-09,54.6011,55.8099,54.6011,55.3258,5327.9539456384
2018-03-12,55.5701,56.294,55.3258,56.294,7317.1824536535
2018-03-13,56.0498,56.5346,55.5701,56.0498,4140.0734147857
2018-03-14,55.5701,56.0498,55.3258,55.5701,5360.2772253894
2018-03-15,55.3258,55.5701,54.8409,55.3258,2484.8521308652
2018-03-16,54.8409,55.8099,54.8409,55.8099,1896.2990787307
2018-03-19,55.5701,55.5701,55.3258,55.5701,1472.0560319977
2018-03-20,55.3258,55.5701,55.0859,55.3258,2339.3973719853
2018-03-21,55.3258,55.3258,55.0859,55.3258,1337.3756997015
2018-03-22,55.5701,55.5701,55.0859,55.3258,1815.490879353
2018-03-23,54.8409,55.3258,54.6011,55.3258,1362.9649628377
2018-03-26,55.0859,55.0859,54.3613,54.3613,1427.6115223399
2018-03-27,54.3613,54.8409,54.3613,54.3613,1384.5138160051
2018-03-28,54.3613,54.8409,54.3613,54.3613,1981.1476880774
2018-03-29,54.8409,54.8409,54.3613,54.8409,3628.2881520601
2018-04-03,54.6011,55.3258,54.1163,55.3258,5385.8664885257
2018-04-04,55.5701,56.5346,55.3258,55.3258,11554.225707692
2018-04-05,56.0498,56.0498,55.3258,55.5701,5135.3610704547
2018-04-06,55.5701,55.5701,54.8409,55.5701,2554.8859036592
2018-04-09,55.5701,57.9832,55.5701,57.4961,14395.980719142
2018-04-10,57.4961,57.4961,56.5346,56.7736,8114.4900208471
2018-04-11,56.7736,57.0194,56.5346,56.5346,8220.8874833611
2018-04-12,56.7736,56.7736,55.5701,56.5346,12320.556798458
2018-04-13,57.3172,58.6195,55.7527,56.2733,16977.802689261
2018-04-16,56.2733,56.5346,54.7103,56.5346,5892.2645379595
2018-04-17,56.7952,56.7952,54.7103,54.9709,2832.3273881895
2018-04-18,55.2316,55.2316,53.1474,54.4496,3643.1029886127
2018-04-19,54.4496,54.7103,53.6694,53.9291,1942.0903917114
2018-04-20,54.7103,54.7103,53.6694,53.9291,686.86969471071
2018-04-23,53.6694,54.7103,53.1474,54.7103,6608.7639057753
2018-04-24,54.7103,54.9709,54.1898,54.9709,6412.1306206229
2018-04-25,54.7103,54.9709,53.1474,54.9709,8397.3187186691
2018-04-26,54.7103,56.2733,54.4496,56.2733,4839.0643394031
2018-04-27,56.2733,57.8399,56.2733,56.7952,4553.5420349351
2018-04-30,56.7952,56.7952,55.7527,56.7952,3416.840030355
2018-05-02,57.3172,57.3172,56.0134,56.0134,2335.3569620164
2018-05-04,56.0134,56.5346,54.9709,54.9709,903.70502970761
2018-05-07,55.2316,56.7952,54.9709,56.2733,2343.4377819541
2018-05-08,56.2733,56.7952,54.7103,54.7103,2603.3708232859
2018-05-09,55.2316,56.2733,54.9709,54.9709,1974.4136714626
2018-05-10,55.7527,55.7527,54.1898,54.1898,3691.5879082393
2018-05-11,54.7103,54.7103,53.4079,53.9291,4390.5788328566
2018-05-14,54.7103,56.2733,54.7103,56.0134,10041.765576006
2018-05-15,56.2733,56.7952,54.9709,56.5346,1031.651345389
2018-05-16,56.5346,56.7952,55.4922,56.7952,3381.8231439581
2018-05-17,59.9212,59.9212,56.7952,57.8399,16117.195365888
2018-05-18,57.3172,57.8399,57.0544,57.5764,1845.1205524581
2018-05-21,57.5764,58.8771,57.3172,58.0975,7111.1215452402
2018-05-22,58.0975,58.0975,57.0544,57.3172,817.50961703804
2018-05-23,58.0975,58.0975,55.7527,57.3172,5446.472638059
2018-05-24,57.3172,57.3172,54.7103,57.3172,4506.4039186314
2018-05-25,57.0544,57.3172,56.2733,57.0544,1602.695954325
2018-05-28,56.5346,57.0544,55.4922,57.0544,6233.0057786689
2018-05-29,56.2733,57.3172,56.0134,57.3172,3814.1470106288
2018-05-30,56.5346,57.3172,56.2733,57.3172,8717.8579095341
2018-06-01,57.3172,57.3172,56.2733,57.3172,1276.7695501681
2018-06-04,57.3172,57.3172,56.5346,56.7952,992.59404902312
2018-06-05,57.3172,58.356,56.7952,57.0544,7559.6070517866
2018-06-06,57.5764,58.356,57.0544,57.3172,719.1929744618
2018-06-07,57.3172,58.0975,57.3172,57.8399,1575.7598878658
2018-06-08,57.3172,57.8399,57.3172,57.3172,460.60673645306
2018-06-11,58.356,58.356,57.0544,57.0544,2383.841881643
2018-06-12,57.5764,57.8399,57.0544,57.0544,472.72796635972
2018-06-13,57.3172,57.3172,56.7952,57.0544,713.80576116995
2018-06-14,57.3172,57.5764,56.5346,57.0544,751.51625421289
2018-06-15,57.0544,57.0544,56.5346,56.7952,561.61698567523
2018-06-18,57.0544,57.0544,56.2733,56.2733,1208.082580697
2018-06-19,56.2733,56.2733,54.9709,54.9709,2527.9498372
2018-06-20,55.2316,55.2316,54.4496,54.9709,4016.1675090732
2018-06-21,54.7103,54.7103,53.1474,53.9291,5855.9008482395
2018-06-22,53.6694,54.1898,50.1254,52.8874,8219.5406800382
2018-06-25,52.6268,53.4079,52.6268,53.1474,1314.4800432111
2018-06-26,53.4079,53.4079,52.6268,53.1474,1260.6079102926
2018-06-27,52.6268,53.1474,52.6268,52.8874,281.4818944991
2018-06-28,53.1474,53.1474,52.1056,52.6268,2250.5083526698
2018-06-29,52.6268,52.6268,52.1056,52.1056,14972.412541371
2018-07-02,51.897,52.1056,50.7513,52.1056,3354.8870774988
2018-07-03,52.0017,52.6268,51.5844,51.897,3392.5975705417
2018-07-04,51.897,52.6268,51.897,51.897,10584.52731516
2018-07-05,51.5844,53.9291,51.5844,53.1474,3989.2314426139
2018-07-06,53.4079,53.6694,53.1474,53.1474,875.42215992541
2018-07-09,53.4079,53.4079,52.6268,52.6268,537.37452586191
2018-07-10,52.6268,52.6268,52.1056,52.6268,25734.717895162
2018-07-11,52.3663,53.1474,52.3663,53.1474,2977.7821470693
2018-07-12,53.1474,53.1474,52.6268,53.1474,984.51322908534
2018-07-13,53.1474,53.1474,52.6268,53.1474,1198.6549574363
2018-07-16,53.1474,53.1474,52.0017,52.0017,9503.044246821
2018-07-17,52.1056,52.3663,50.7513,51.4804,11579.814970829
2018-07-18,51.4804,51.4804,51.0631,51.1678,1898.9926853766
2018-07-19,51.0631,51.3757,51.0631,51.3757,751.51625421289
2018-07-20,51.0631,51.0631,49.6042,50.1254,11209.444057014
2018-07-23,50.0214,50.0214,48.0419,48.9789,8826.948978694
2018-07-24,48.9789,52.0017,48.9789,52.0017,13469.380032945
2018-07-25,52.1056,52.1056,51.6891,52.1056,11220.218483598
2018-07-26,52.1056,52.1056,51.6891,52.1056,1503.0325084257
2018-07-27,52.1056,52.1056,51.6891,51.897,3519.1970829002
2018-07-30,52.1056,52.1056,51.3757,52.0017,8067.3519045434
2018-07-31,52.1056,52.1056,51.5844,51.7923,3280.8128947359
2018-08-01,51.897,51.897,50.5419,51.897,2082.1579372996
2018-08-02,51.6891,51.897,51.5844,51.5844,1762.9655497575
2018-08-03,51.1678,52.0017,50.7513,50.8545,2346.1313886001
2018-08-06,51.0631,51.0631,50.5419,50.9592,1334.6820930555
2018-08-07,51.0631,51.0631,50.7513,51.0631,2794.6168951465
2018-08-08,51.0631,51.5844,50.9592,51.5844,5247.1457462606
2018-08-09,51.5844,52.0017,51.4804,51.7923,1399.3286525577
2018-08-10,51.5844,51.5844,51.0631,51.2718,482.15558962046
2018-08-13,51.1678,51.1678,51.0631,51.0631,597.9806753952
2018-08-14,51.4804,51.5844,51.3757,51.3757,981.81962243942
2018-08-16,51.3757,51.6891,51.0631,51.2718,39913.863279308
2018-08-17,51.3757,51.4804,51.0631,51.4804,29772.434257402
2018-08-20,51.3757,52.6268,51.0631,52.1056,391482.05590202
2018-08-21,52.1056,52.3663,51.5844,52.0017,1564.9854612821
2018-08-22,52.0017,52.1056,51.6891,51.7923,10316.51345389
2018-08-23,51.897,51.897,51.6891,51.897,6272.0630750348
2018-08-24,52.0017,53.1474,51.897,52.1056,16584.536118956
2018-08-27,52.1056,52.1056,51.897,52.0017,2231.6531061483
2018-08-28,52.1056,52.1056,51.6891,51.6891,1668.6893171501
2018-08-29,51.6891,51.897,51.4804,51.897,917.17306293723
2018-08-30,51.7923,51.7923,51.4804,51.6891,459.2599331301
2018-08-31,51.5844,51.5844,49.6042,50.0214,5692.9376461611
2018-09-03,50.0214,50.5419,49.8127,49.8127,1773.7399763412
2018-09-04,49.9166,49.9166,48.875,48.9789,3609.4329055387
2018-09-05,48.9789,49.5002,48.249,49.1876,804.04158380842
2018-09-06,49.2916,49.2916,48.4584,48.5617,2851.1826347109
2018-09-07,47.9364,48.1451,45.8523,46.8955,14198.000630667
2018-09-10,46.3743,48.1451,45.8523,46.8955,9270.0472719486
2018-09-11,46.8955,47.4153,46.8955,46.8955,2101.013183821
2018-09-12,46.8955,47.2074,46.4782,46.5822,1907.0735053145
2018-09-13,46.3743,46.7908,46.3743,46.7908,2778.455255271
2018-09-14,46.7908,46.8955,46.4782,46.8955,1395.2882425889
2018-09-17,46.8955,46.8955,44.8105,45.227,3874.7531601621
2018-09-18,45.8523,46.4782,45.4358,46.3743,1453.2007854762
2018-09-19,46.2688,46.6861,46.1656,46.3743,1818.1844859989
2018-09-20,46.3743,46.7908,45.8523,46.3743,1217.5102039578
2018-09-21,46.4782,46.8955,46.4782,46.4782,129.29311900437
2018-09-24,46.8955,46.8955,46.7908,46.8955,2339.3973719853
2018-09-25,46.4782,46.7908,46.3743,46.3743,996.634458992
2018-09-26,45.8523,45.8523,45.6451,45.8523,3232.3279751092
2018-09-27,45.8523,46.1656,45.1232,45.8523,2899.6675543375
2018-09-28,45.3325,45.3325,44.2894,44.7065,7511.12213216
2018-10-01,44.8105,45.1232,43.7688,44.0815,3117.8496926574
2018-10-02,44.0815,44.1854,43.7688,44.1854,1581.1471011576
2018-10-03,43.9775,44.8105,43.9775,44.8105,2099.666380498
2018-10-04,44.8105,44.8105,44.7065,44.8105,1063.9746251401
2018-10-05,44.8105,44.8105,43.8727,43.9775,1325.2544697947
2018-10-08,44.3941,44.3941,43.7688,44.0815,1994.615721307
2018-10-09,44.2894,44.2894,44.0815,44.2894,764.98428744252
2018-10-10,44.2894,44.3941,43.7688,43.7688,2443.1012278534
2018-10-11,43.5595,43.5595,42.4137,42.935,2277.444419129
2018-10-12,42.8303,43.3516,42.8303,43.3516,102.35705254512
2018-10-15,44.2894,44.8105,44.2894,44.498,984.51322908534
2018-10-16,44.8105,45.5397,44.8105,45.3325,2113.1344137276
2018-10-17,45.6451,45.6451,45.1232,45.227,1762.9655497575
2018-10-18,45.3325,45.3325,44.7065,44.8105,1534.0089848539
2018-10-19,44.8105,44.8105,44.7065,44.8105,930.64109616686
2018-10-22,45.1232,45.1232,43.9775,44.0815,1635.0192340761
2018-10-23,44.2894,44.2894,43.3516,43.3516,949.49634268833
2018-10-24,43.4562,43.4562,43.0397,43.1429,802.69478048545
2018-10-25,43.0397,43.1429,42.8303,43.1429,771.71830405732
2018-10-26,42.935,43.0397,42.7263,42.7263,1292.9311900437
2018-10-29,42.7263,43.2477,42.7263,42.7263,1816.837682676
2018-10-30,43.0397,43.2477,43.0397,43.0397,2515.8286072933
2018-10-31,43.2477,43.7688,43.1429,43.5595,4005.3930824895
2018-11-02,43.5595,44.8105,43.5595,44.8105,6690.9189084761
2018-11-05,44.0815,44.0815,43.7688,43.7688,2773.0680419791
2018-11-06,43.7688,43.7688,43.6648,43.7688,3435.6952768764
2018-11-07,43.7688,43.7688,43.5595,43.7688,2339.3973719853
2018-11-08,43.7688,43.7688,43.2477,43.2477,5783.1734687996
2018-11-09,43.2477,43.7688,43.1429,43.5595,7869.371816068
2018-11-13,43.4562,43.4562,42.8303,42.8303,1792.5952228627
2018-11-14,42.935,42.935,42.5184,42.7263,4324.5854700315
2018-11-15,42.8303,43.4562,42.8303,43.2477,883.50297986319
2018-11-16,43.2477,43.4562,40.7468,42.6224,4752.8689267335
2018-11-19,42.6224,42.935,42.5184,42.7263,1068.015035109
2018-11-20,42.935,43.0397,42.3098,42.3098,1463.9752120599
2018-11-21,43.0397,43.0397,42.3098,42.4137,1857.2417823649
2018-11-22,42.4137,43.6648,42.4137,43.3516,2773.0680419791
2018-11-23,43.3516,43.5595,43.2477,43.4562,1589.2279210954
2018-11-26,43.4562,43.7688,43.4562,43.6648,5744.1161724336
2018-11-27,43.7688,43.7688,42.7263,43.3516,4276.1005504049
2018-11-28,43.3516,43.7688,43.2477,43.5595,4043.1035755324
2018-11-29,43.7688,43.7688,43.3516,43.7688,6626.2723489739
2018-11-30,43.7688,43.7688,43.4562,43.5595,2486.1989341882
2018-12-03,43.5595,43.7688,43.3516,43.4562,12014.832444146
2018-12-04,43.6648,43.6648,43.3516,43.4562,2517.1754106163
2018-12-05,43.4562,43.7688,43.3516,43.7688,863.30093001875
2018-12-06,43.7688,43.7688,43.6648,43.6648,1516.5005416554
2018-12-07,43.6648,43.7688,43.6648,43.6648,2600.67721664
2018-12-10,43.7688,43.7688,43.3516,43.3516,3209.4323186189
2018-12-11,43.5595,43.5595,43.3516,43.3516,892.93060312392
2018-12-12,43.3516,43.6648,43.3516,43.6648,451.17911319232
2018-12-13,43.5595,43.7688,43.5595,43.5595,1474.7496386436
2018-12-14,43.5595,43.6648,43.3516,43.6648,650.50600499073
2018-12-17,43.7688,43.7688,43.4562,43.4562,1213.4697939889
2018-12-18,43.4562,43.4562,42.8303,43.2477,3758.9280743874
2018-12-19,43.2477,43.2477,42.7263,43.2477,2452.5288511141
2018-12-20,43.4562,43.4562,41.8925,41.9972,10237.052057835
2018-12-21,42.1013,42.2052,41.476,41.6846,7997.3181317494
2018-12-27,42.7263,42.7263,42.1013,42.5184,1010.1024922216
2018-12-28,42.5184,42.6224,42.2052,42.4137,1376.4329960673
2019-01-02,42.7263,42.935,42.2052,42.7263,1356.2309462229
2019-01-03,42.6224,42.935,41.9972,42.2052,5520.5468208219
2019-01-04,42.5184,42.6224,41.5799,41.6846,11639.074317039
2019-01-07,41.9972,42.2052,41.9972,42.2052,8478.1269180468
2019-01-08,42.3098,42.4137,42.1013,42.2052,2868.6910779095
2019-01-09,42.2052,42.3098,42.1013,42.3098,4848.4919626638
2019-01-10,42.6224,42.6224,42.2052,42.2052,4460.6126056508
2019-01-11,42.2052,42.2052,42.1013,42.1013,4268.0197304671
2019-01-14,42.2052,42.2052,41.9972,42.2052,5717.1801059744
2019-01-15,42.2052,42.2052,42.1013,42.2052,3342.7658475921
2019-01-16,42.2052,42.2052,42.1013,42.2052,2930.6440307657
2019-01-17,42.2052,42.2052,42.1013,42.2052,7761.627550231
2019-01-18,42.2052,44.0815,42.1013,43.5595,12336.718438334
2019-01-21,43.7688,45.3325,43.7688,45.1232,6791.9291576983
2019-01-22,45.8523,46.0617,45.1232,45.1232,18871.408161346
2019-01-23,45.4358,45.5397,44.8105,45.227,35600.052235859
2019-01-24,45.4358,46.0617,45.4358,45.6451,10483.517065938
2019-01-25,45.8523,45.9569,45.0192,45.6451,36759.649896929
2019-01-28,45.8523,46.1656,45.5397,46.0617,5229.6373030621
2019-01-29,46.1656,46.1656,44.8105,45.4358,5696.9780561299
2019-01-30,45.4358,45.8523,45.3325,45.3325,1846.4673557812
2019-01-31,45.8523,45.8523,44.9153,44.9153,3179.8026455137
2019-02-01,45.6451,46.0617,45.3325,45.8523,6740.7506314257
2019-02-04,45.8523,48.6663,45.8523,47.4153,12061.97056045
2019-02-05,48.3545,49.8127,47.4153,49.8127,8374.4230621787
2019-02-06,50.438,50.7513,48.875,49.1876,10424.257719727
2019-02-07,49.8127,49.9166,47.9364,48.4584,14169.717760886
2019-02-08,47.9364,49.7088,46.8955,49.5002,4350.1747331679
2019-02-11,49.8127,49.8127,48.4584,48.6663,1964.9860482018
2019-02-12,49.0837,49.2916,48.7711,49.2916,1912.4607186063
2019-02-13,49.2916,49.2916,48.7711,48.7711,1271.3823368762
2019-02-14,48.7711,48.9789,48.4584,48.6663,923.90707955205
2019-02-15,48.875,48.9789,48.6663,48.9789,1260.6079102926
2019-02-18,49.2916,49.5002,48.9789,48.9789,2653.2025462355
2019-02-19,49.1876,49.3955,48.4584,48.4584,707.07174455513
2019-02-20,48.5617,48.5617,47.4153,47.4153,2488.8925408341
2019-02-21,47.9364,47.9364,47.5199,47.8325,1340.0693063474
2019-02-22,48.0419,49.0837,47.9364,48.3545,7089.5726920729
2019-02-25,48.875,49.5002,48.4584,49.3955,2495.6265574489
2019-02-26,49.3955,49.5002,48.875,49.0837,1911.1139152834
2019-02-27,48.9789,48.9789,48.5617,48.7711,771.71830405732
2019-02-28,48.9789,49.3955,48.5617,48.9789,1195.9613507904
2019-03-01,48.9789,49.8127,48.9789,49.3955,2805.3913217302
2019-03-04,49.7088,49.8127,49.3955,49.5002,2040.4070342877
2019-03-05,49.5002,49.5002,49.0837,49.0837,1112.4595447668
2019-03-06,49.5002,49.5002,49.1876,49.5002,2996.6373935909
2019-03-07,49.5002,49.5002,49.0837,49.1876,6079.4701998512
2019-03-08,49.5002,49.5002,49.0837,49.5002,1630.9788241072
2019-03-11,49.5002,49.5002,49.2916,49.2916,11768.367436044
2019-03-12,49.5002,50.0214,49.2916,50.0214,10565.672068638
2019-03-13,50.2293,50.7513,49.5002,49.7088,11473.417508314
2019-03-14,49.5002,49.7088,48.9789,49.1876,2783.8424685628
2019-03-15,49.3955,49.5002,49.2916,49.5002,2463.3032776978
2019-03-18,49.5002,49.5002,48.9789,49.3955,2817.5125516369
2019-03-19,49.5002,50.0214,48.6663,48.6663,11367.020045801
2019-03-20,48.5617,48.5617,46.4782,48.4584,14991.267787892
2019-03-21,48.0419,48.4584,48.0419,48.4584,1369.6989794525
2019-03-22,48.3545,48.4584,47.4153,47.4153,7833.008126348
2019-03-25,47.2074,47.2074,44.9153,46.1656,17453.224262267
2019-03-26,46.0617,46.9987,46.0617,46.3743,12049.849330542
2019-03-27,46.7908,46.7908,45.8523,45.8523,9208.0943190923
2019-03-28,45.8523,46.0617,45.6451,45.6451,4375.7639963041
2019-03-29,45.7483,45.8523,45.4358,45.8523,3159.6005956693
2019-04-01,45.8523,46.6861,45.8523,46.3743,3470.7121632735
2019-04-02,46.3743,46.6861,46.2688,46.3743,2000.0029345988
2019-04-03,46.3743,46.3743,45.8523,46.2688,6641.0871855265
2019-04-04,46.1656,46.1656,45.7483,45.7483,12017.526050792
2019-04-05,45.8523,46.0617,45.5397,45.8523,2856.5698480027
2019-04-08,45.8523,45.8523,45.7483,45.8523,2806.7381250531
2019-04-09,45.8523,46.2688,45.7483,46.1656,9944.7957367526
2019-04-10,46.2688,46.3743,45.8523,45.9569,5039.7380345245
2019-04-11,46.2688,46.2688,45.3325,45.7483,5206.7416465718
2019-04-12,45.8523,45.8523,45.6451,45.6451,15368.372718322
2019-04-15,45.8523,45.8523,45.6451,45.8523,3952.867752894
2019-04-16,45.8523,48.7711,45.8523,48.4584,121429.13440159
2019-04-17,48.6663,49.0837,48.1451,48.3545,16909.11571979
2019-04-18,48.3545,48.3545,47.4153,47.9364,47535.42328395
2019-04-23,49.3131,49.3131,48.0515,48.7399,17877.467308999
2019-04-24,48.7399,48.855,47.9364,48.6255,4638.3906442817
2019-04-25,48.6255,48.6255,47.5927,48.0515,2666.6705794651
2019-04-26,48.0515,48.0515,47.4776,47.7077,3498.9950330558
2019-04-29,47.7077,48.0515,47.7077,47.7077,2782.4956652398
2019-04-30,47.8221,47.9364,47.7077,47.7077,1357.5777495459
2019-05-02,47.7077,47.8221,47.7077,47.7077,1532.662181531
2019-05-06,47.8221,47.8221,47.5927,47.7077,1567.679067928
2019-05-07,47.7077,48.1667,47.7077,47.8221,4907.7513088741
2019-05-08,47.8221,48.3961,47.7077,48.281,5428.9641948605
2019-05-09,48.5105,48.7399,48.3961,48.6255,15865.343144494
2019-05-10,48.7399,48.7399,48.3961,48.5105,2307.0740922342
2019-05-13,48.7399,48.7399,48.5105,48.5105,1166.3316776853
2019-05-14,48.5105,48.7399,48.1667,48.7399,4981.8254916371
2019-05-15,48.6255,48.7399,48.281,48.7399,2290.9124523586
2019-05-16,45.7588,46.2168,43.235,45.2999,60392.007804947
2019-05-17,44.3821,44.9553,43.4645,44.7259,11601.363823996
2019-05-20,44.152,44.6109,42.7769,43.235,7583.8495116
2019-05-21,43.0055,43.0055,40.712,42.0885,14063.320298371
2019-05-22,42.0885,43.4645,41.9742,43.4645,2910.4419809212
2019-05-23,43.5795,43.8082,43.0055,43.1206,4096.9757084509
2019-05-24,43.4645,43.8082,43.4645,43.6938,2676.0982027258
2019-05-27,43.6938,44.152,43.5795,44.152,1587.8811177724
2019-05-28,44.6109,44.7259,44.6109,44.7259,2227.6126961794
2019-05-29,45.0704,45.0704,43.1206,44.4965,2572.3943468577
2019-05-30,44.4965,45.8731,44.4965,45.2999,2052.5282641943
2019-05-31,45.2999,45.6436,44.8402,45.4143,575.08501890484
2019-06-03,45.5285,45.6436,44.3821,45.2999,505.05124611081
2019-06-04,45.2999,45.2999,44.6109,44.6109,285.52230446798
2019-06-05,44.3821,44.6109,44.152,44.152,557.57657570634
2019-06-06,43.5795,44.152,43.5795,43.9233,1294.2779933667
2019-06-07,44.7259,44.7259,43.5795,44.152,3253.8768282766
2019-06-10,44.152,44.7259,42.5467,43.3492,3679.4666783327
2019-06-11,43.1206,43.1206,42.4331,42.4331,2754.2127954576
2019-06-12,42.4331,42.4331,41.2852,41.744,6607.4171024524
2019-06-13,42.0885,42.4331,41.6297,42.318,3970.3761960925
2019-06-14,42.2028,42.2028,41.6297,41.9742,2958.9269005479
2019-06-17,41.744,41.8584,41.3995,41.8584,1647.1404639827
2019-06-18,42.0885,42.318,41.3995,41.744,3408.7592104172
2019-06-19,41.9742,42.5467,41.6297,41.6297,1031.651345389
2019-06-21,42.318,42.7769,41.6297,42.318,1268.6887302303
2019-06-24,41.8584,42.0885,41.6297,42.0885,3496.3014264098
2019-06-25,42.7769,42.7769,41.6297,42.4331,1664.6489071812
2019-06-26,41.8584,42.2028,41.8584,42.2028,2751.5191888117
2019-06-27,42.2028,42.2028,41.2852,42.0885,6272.0630750348
2019-06-28,41.5146,41.8584,41.5146,41.6297,3212.1259252648
2019-07-01,42.0885,42.2028,41.6297,41.9742,3551.5203626513
2019-07-02,41.8584,41.8584,41.5146,41.744,1699.6657935783
2019-07-03,41.6297,41.8584,41.2852,41.744,3022.2266567271
2019-07-04,41.8584,42.4331,41.6297,42.4331,1517.8473449784
2019-07-05,42.4331,43.0055,42.4331,42.7769,1224.2442205727
2019-07-08,42.7769,42.7769,41.8584,41.9742,2824.2465682517
2019-07-09,42.7769,42.7769,41.744,42.2028,716.49936781587
2019-07-10,42.2028,42.4331,41.9742,42.4331,1187.8805308526
2019-07-11,42.2028,42.5467,42.2028,42.5467,1230.9782371875
2019-07-12,42.5467,42.6617,42.4331,42.4331,1306.3992232733
2019-07-15,42.6617,43.235,42.4331,42.7769,1470.7092286747
2019-07-16,42.8904,42.8904,42.5467,42.5467,596.63387207224
2019-07-17,42.5467,42.8904,42.4331,42.8904,643.77198837591
2019-07-18,42.8904,43.1206,42.8904,43.1206,1397.9818492348
2019-07-19,43.0055,43.3492,42.7769,42.8904,961.61757259499
2019-07-22,42.8904,42.8904,42.318,42.318,1415.4902924332
2019-07-23,42.318,42.318,41.2852,41.744,6129.3019228008
2019-07-24,41.6297,41.6297,40.0237,40.253,11822.239568962
2019-07-25,40.253,40.4826,40.0237,40.1388,7190.5829412951
2019-07-26,40.253,40.253,37.6158,38.9923,9053.2119369517
2019-07-29,38.8773,38.8773,37.5006,37.73,5765.6650256011
2019-07-30,37.2712,37.2712,35.092,37.0425,14200.694237313
2019-07-31,37.0425,38.189,37.0425,37.8452,6530.6493130436
2019-08-01,38.4176,38.9923,37.9596,38.189,3135.3581358559
2019-08-02,38.8773,38.8773,37.2712,37.5006,1815.490879353
2019-08-05,36.698,37.6158,36.698,37.2712,2328.6229454016
2019-08-06,37.2712,37.3863,35.6659,36.2399,5738.7289591418
2019-08-07,37.1568,37.1568,36.5836,36.5836,832.32445359063
2019-08-08,37.1568,37.3863,35.8954,36.1248,1564.9854612821
2019-08-09,37.0425,37.0425,36.3543,36.4693,544.10854247672
2019-08-12,36.4693,37.0425,36.4693,36.698,622.22313520853
2019-08-13,36.5836,36.698,36.2399,36.4693,747.47584424401
2019-08-14,36.698,36.698,36.1248,36.1248,820.20322368396
2019-08-16,36.2399,36.698,36.1248,36.1248,1376.4329960673
2019-08-19,36.3543,36.698,36.1248,36.698,433.67066999381
2019-08-20,36.4693,36.698,36.1248,36.1248,748.82264756697
2019-08-21,36.5836,36.5836,36.4693,36.5836,832.32445359063
2019-08-22,36.5836,36.5836,36.1248,36.2399,975.08560582461
2019-08-23,31.5376,33.1429,29.8173,30.2762,37942.14321449
2019-08-26,29.8173,31.1939,29.8173,30.85,8567.0159373624
2019-08-27,31.1939,31.3075,29.2433,29.3584,17116.523431526
2019-08-28,29.3584,29.4728,27.8103,28.3835,32665.367795124
2019-08-29,28.6701,28.6701,28.1549,28.3835,9251.1920254272
2019-08-30,28.3264,28.4407,28.212,28.3835,5730.648139204
2019-09-02,28.4986,28.6129,28.3264,28.3264,15866.689947818
2019-09-03,28.3835,28.4986,28.0969,28.0969,10502.372312459
2019-09-04,28.5557,28.5557,27.2371,27.6959,10785.201010281
2019-09-05,28.0969,28.0969,27.7532,28.0969,1322.5608631488
2019-09-06,28.212,29.2433,28.212,29.2433,2923.9100141508
2019-09-09,30.2762,30.3912,29.8173,30.3912,2977.7821470693
2019-09-10,30.5056,31.6519,30.5056,30.9637,4763.6433533172
2019-09-11,31.3075,31.6519,30.5056,30.735,2774.4148453021
2019-09-12,30.9637,31.3075,30.735,30.735,1174.412497623
2019-09-13,31.3075,31.3075,30.2762,30.9637,3978.4570160302
2019-09-16,30.735,30.9637,30.5056,30.5056,1896.2990787307
2019-09-17,30.5056,30.5056,29.8173,29.9324,2569.7007402118
2019-09-18,30.5056,30.5056,29.2433,30.2762,284.17550114502
2019-09-19,30.2762,30.3912,29.4728,30.3912,534.68091921598
2019-09-20,30.3912,30.3912,29.8173,30.3912,1528.6217715621
2019-09-23,30.2762,30.3912,28.6701,30.2762,3489.5674097949
2019-09-24,30.3912,30.3912,29.2433,30.161,991.24724570016
2019-09-25,29.9324,29.9324,29.0146,29.4728,995.28765566904
2019-09-26,29.2433,29.703,29.1289,29.703,899.66461973872
2019-09-27,30.3912,30.3912,29.2433,29.8173,1872.0566189174
2019-09-30,29.2433,29.2433,27.8103,27.8103,4245.1240739768
2019-10-01,27.5237,27.8103,26.9505,27.1791,6026.9448702557
2019-10-02,27.2371,27.5237,26.9505,27.1227,3653.8774151963
2019-10-03,26.9505,27.4665,26.8933,27.2371,2519.8690172622
2019-10-04,27.2371,27.5237,27.1227,27.5237,1369.6989794525
2019-10-07,27.5808,28.0969,27.2371,27.5237,1027.6109354201
2019-10-08,27.8682,27.9818,27.5237,27.9818,413.46862014939
2019-10-09,27.9818,27.9818,27.4665,27.638,1649.8340706287
2019-10-10,27.5237,27.5237,27.2371,27.2943,852.52650343505
2019-10-11,27.2943,29.0146,27.2943,28.6701,2029.632607704
2019-10-14,28.7852,29.2433,28.7852,29.1289,381.14534039829
2019-10-15,29.0146,29.2433,27.7532,29.2433,4297.6494035723
2019-10-16,29.1289,29.1289,28.6701,29.1289,899.66461973872
2019-10-17,29.1289,29.1289,28.6701,29.1289,1214.8165973118
2019-10-18,29.1289,29.2433,28.6701,29.1289,716.49936781587
2019-10-21,28.6701,29.2433,28.6701,29.2433,2804.0445184072
2019-10-22,29.1289,29.1289,28.3835,29.0146,7784.5232067213
2019-10-23,28.8996,29.0146,28.6701,28.8996,344.78165067832
2019-10-24,28.7852,28.7852,28.6701,28.7852,537.37452586191
2019-10-25,28.7852,28.8996,28.5557,28.7852,961.61757259499
2019-10-28,28.6701,28.7852,28.5557,28.5557,738.04822098327
2019-10-29,28.6129,28.6701,28.3264,28.3835,1400.6754558807
2019-10-30,28.4986,28.7852,28.4986,28.6701,1175.759300946
2019-10-31,28.6701,28.6701,28.0969,28.0969,1527.2749682391
2019-11-04,28.1549,28.6701,28.1549,28.4407,2122.5620369883
2019-11-05,28.4407,28.6701,28.0969,28.5557,2048.4878542255
2019-11-06,28.5557,28.6701,28.0969,28.6701,769.02469741139
2019-11-07,28.6701,28.6701,27.9818,28.0969,1944.7839983573
2019-11-08,28.1549,28.4986,27.8682,28.4986,1174.412497623
2019-11-12,28.4986,28.6129,28.0969,28.5557,1811.4504693841
2019-11-13,28.4986,28.4986,27.8103,28.4407,6452.5347203118
2019-11-14,28.4407,28.4407,26.8354,28.0969,5033.0040179097
2019-11-15,28.2691,28.8996,28.2691,28.6701,5799.3351086751
2019-11-18,28.8996,29.0146,28.5557,28.6701,4000.0058691976
2019-11-19,28.7852,28.8996,28.6701,28.6701,760.94387747363
2019-11-20,28.6701,28.6701,28.5557,28.6701,216.83533499691
2019-11-21,28.5557,28.6129,28.4407,28.6129,841.75207685135
2019-11-22,28.4407,28.6701,27.8682,28.4407,3360.2742907906
2019-11-25,28.4407,28.5557,28.1549,28.2691,2725.9299256754
2019-11-26,28.3835,28.4407,27.8103,28.4407,1726.6018600375
2019-11-27,28.4407,28.4986,28.3835,28.4986,3402.0251938025
2019-11-28,28.4407,28.4407,27.5808,28.3835,2369.0270450905
2019-11-29,28.4986,28.4986,28.0969,28.3835,1419.5307024021
2019-12-02,28.3835,28.3835,28.1549,28.212,1216.1634006348
2019-12-03,28.1549,28.212,27.638,27.9818,3173.0686288989
2019-12-04,27.8103,28.4986,27.5237,28.4986,2653.2025462355
2019-12-05,28.4986,28.4986,27.8103,28.3835,647.8123983448
2019-12-06,28.4986,28.4986,27.8103,28.3264,1621.5512008465
2019-12-09,28.3264,28.3264,27.8682,28.0969,806.73519045434
2019-12-10,28.0969,28.0969,27.8103,28.0969,958.92396594907
2019-12-11,28.0969,28.3264,28.0969,28.0969,956.23035930314
2019-12-12,28.3264,28.4986,28.1549,28.212,1767.0059597264
2019-12-13,28.3835,28.4986,28.0969,28.212,1098.9915115371
2019-12-16,28.212,28.2691,28.0969,28.0969,2305.7272889113
2019-12-17,28.0969,28.0969,27.8103,28.0969,1695.6253836094
2019-12-18,28.0969,28.0969,27.638,27.7532,3049.1627231864
2019-12-19,27.638,28.0397,27.638,27.8103,4110.4437416805
2019-12-20,27.9247,27.9247,27.7532,27.8103,2853.8762413568
2019-12-23,27.8103,27.8103,27.5237,27.6959,7939.405588862
2019-12-27,27.9818,28.0969,27.4093,27.8103,2686.8726293095
2019-12-30,27.6959,28.5557,27.6959,28.0397,2995.2905902679
2020-01-02,28.1549,29.8173,27.6959,29.1289,7652.5364810711
2020-01-03,29.2433,30.9637,29.0146,30.5056,7882.8398492976
2020-01-07,30.6199,31.3075,30.6199,30.9637,18627.636759891
2020-01-08,31.3075,31.4226,30.2762,30.735,7574.4218883392
2020-01-09,30.6199,30.9637,30.161,30.161,3447.8165067832
2020-01-10,30.3912,30.85,30.2762,30.735,1944.7839983573
2020-01-13,30.735,30.85,29.703,30.5056,6395.9689807474
2020-01-14,30.2762,30.5056,29.8173,30.5056,3884.1807834229
2020-01-15,30.5056,30.5056,29.2433,29.4728,7365.6673732801
2020-01-16,29.4728,30.161,28.6701,30.0467,6930.6498999633
2020-01-17,30.0467,30.2762,29.2433,30.161,3691.5879082393
2020-01-20,30.161,30.161,29.703,30.161,4045.7971821783
2020-01-21,30.3912,30.3912,30.161,30.161,1733.3358766524
2020-01-22,30.3912,30.3912,29.3584,29.703,3863.9787335785
2020-01-23,29.703,29.703,29.1289,29.4728,1744.110303236
2020-01-24,29.4728,29.4728,29.1289,29.2433,1305.0524199503
2020-01-27,29.1289,29.3584,28.5557,29.1289,2742.0915655509
2020-01-28,29.0146,29.5886,28.4407,29.3584,1985.1880980462
2020-01-29,29.0146,29.4728,28.3835,29.2433,2967.0077204856
2020-01-30,29.2433,29.2433,28.7852,29.0146,676.09526812701
2020-01-31,29.0146,29.0146,28.6129,28.7852,3509.7694596394
2020-02-03,28.7852,29.1289,28.4986,29.1289,2424.2459813319
2020-02-04,29.2433,29.2433,28.6129,28.6701,4020.2079190421
2020-02-05,28.6701,28.6701,28.212,28.212,2565.6603302429
2020-02-06,28.212,28.212,27.9818,28.212,5249.8393529065
2020-02-07,28.3264,28.6701,28.3264,28.3835,2639.7345130058
2020-02-10,28.3835,28.3835,27.8103,27.8103,3482.8333931801
2020-02-11,27.7532,27.7532,26.2622,26.2622,18237.063796231
2020-02-12,26.3772,26.8354,26.2622,26.3194,6892.9394069203
2020-02-13,26.721,26.721,26.5488,26.721,1929.9691618048
2020-02-14,26.721,26.721,26.0898,26.4916,5492.2639510398
2020-02-17,26.0898,27.4665,25.8605,27.0656,23186.566008117
2020-02-18,27.4665,27.6959,27.1227,27.6959,1516.5005416554
2020-02-19,27.5237,27.7532,27.1791,27.3515,1609.4299709398
2020-02-20,27.3515,27.6959,27.2943,27.6959,623.56993853149
2020-02-21,27.7532,27.8103,27.5237,27.7532,1146.1296278408
2020-02-24,27.8103,27.8103,26.6639,26.7783,5033.0040179097
2020-02-25,26.7783,26.9505,25.8605,26.3772,6941.424326547
2020-02-26,25.8605,26.0898,24.7713,26.0898,6607.4171024524
2020-02-27,25.5739,26.2622,24.2552,24.4846,6242.4334019297
2020-02-28,23.5097,24.3703,22.3054,23.1652,12168.368022963
2020-03-02,22.9936,25.5167,22.9936,25.0007,5828.9647817803
2020-03-03,25.5167,25.5167,24.0838,24.599,13587.898725365
2020-03-04,24.8863,24.8863,24.4275,24.599,1447.8135721843
2020-03-05,24.3703,25.115,24.0838,24.198,7761.627550231
2020-03-06,24.6561,24.6561,23.5677,24.0265,3934.0125063725
2020-03-09,22.9365,23.5097,21.7894,22.7063,18235.716992908
2020-03-10,22.8786,23.6248,21.3312,22.3626,4284.1813703426
2020-03-11,22.3626,22.3626,20.3564,21.2162,35264.698208441
2020-03-12,20.643,20.643,18.578,18.578,14708.43909007
2020-03-13,18.4065,20.069,18.3493,18.4637,15217.530746149
2020-03-16,18.0628,18.6931,16.629,17.2023,15105.746070344
2020-03-17,18.0628,18.0628,17.2023,18.0056,13583.858315397
2020-03-18,18.0628,18.9225,18.0628,18.9225,16327.29668427
2020-03-19,19.152,19.152,18.8082,19.0369,20926.630032186
2020-03-20,19.0369,19.0369,17.8326,17.8905,24505.086461297
2020-03-23,17.2023,17.2023,16.055,17.145,8413.4803585447
2020-03-24,17.719,18.1772,17.2023,17.5467,4425.5957192537
2020-03-25,18.2914,18.3493,16.6862,17.3173,9586.5460528447
2020-03-26,17.3173,17.3173,16.629,17.2023,7876.1058326828
2020-03-27,17.2023,17.3173,17.145,17.26,6157.584792583
2020-03-30,17.2023,17.2023,16.9156,17.2023,12627.627956094
2020-03-31,17.2023,17.2023,16.629,17.2023,18008.107231328
2020-04-01,17.2023,17.2023,16.9156,17.2023,22848.518374053
2020-04-02,17.0879,18.0628,17.0879,17.4888,55178.53214176
2020-04-03,17.4888,18.1772,17.4888,18.0056,59121.972271393
2020-04-06,18.0628,19.3236,18.0628,18.636,50068.760334443
2020-04-07,20.0118,20.0118,18.6931,19.0941,33055.940758783
2020-04-08,19.152,19.152,18.1199,18.4637,17989.251984806
2020-04-09,18.4637,19.152,18.4637,19.152,21707.775959504
2020-04-14,19.152,21.0447,19.0941,21.0447,65068.108942271
2020-04-15,21.2734,21.9616,20.758,20.9296,22676.127548714
2020-04-16,20.9296,21.5599,20.9296,21.3884,10292.270994077
2020-04-17,21.6171,22.8786,21.5035,22.6499,23585.219791713
2020-04-20,22.8786,24.6561,22.6499,24.2552,21327.977422429
2020-04-21,24.4846,24.4846,21.1018,22.3626,31803.413668429
2020-04-22,22.3626,22.9936,21.2162,22.3054,11569.040544245
2020-04-23,22.8215,23.0509,22.1911,22.9365,12604.732299602
2020-04-24,22.6499,22.9365,22.1911,22.7063,8521.2246243816
2020-04-27,22.7063,23.281,22.5348,22.5348,9947.4893433986
2020-04-28,22.8786,22.9365,21.8472,22.5348,7442.4351626889
2020-04-29,22.6499,22.9365,22.1911,22.8215,5547.4828872812
2020-04-30,23.1652,23.281,22.1911,22.4198,6631.6595622657
2020-05-04,22.592,22.7063,22.2483,22.6499,4564.3164615188
2020-05-05,22.8215,23.8535,22.4198,23.5097,12872.746160873
2020-05-06,23.682,24.3124,23.5097,23.682,11194.629220462
2020-05-07,23.682,23.682,23.3382,23.5677,4750.1753200876
2020-05-08,24.4275,26.4344,24.4275,25.9177,39690.293927695
2020-05-11,26.4916,27.4093,26.4344,26.9505,18787.906355322
2020-05-12,26.721,27.1791,25.8605,26.6068,11348.164799279
2020-05-13,26.721,26.7783,25.9756,26.6639,9604.0544960432
2020-05-14,26.3772,26.5488,24.7141,25.4595,16746.152517711
2020-05-15,25.5167,25.5167,24.1409,24.7713,25686.232975534
2020-05-18,24.8291,25.8034,24.7713,25.8034,15093.624840437
2020-05-19,25.8034,25.8034,25.2302,25.4595,8305.7360927077
2020-05-20,27.0656,27.6959,26.721,27.638,61026.352170061
2020-05-21,27.8103,28.4407,27.7532,27.9818,26902.396376169
2020-05-22,28.0969,28.2691,27.2371,28.0397,25318.555668366
2020-05-25,28.0397,28.0397,27.7532,27.9247,27480.17500172
2020-05-26,28.2951,28.7882,27.9863,28.4184,15332.009028601
2020-05-27,28.48,28.6033,27.9863,28.2328,13649.851678222
2020-05-28,28.0479,28.3568,27.5548,27.7397,7393.9502430623
2020-05-29,27.7397,27.7397,26.8153,27.6165,7873.4122260369
2020-06-01,27.6781,28.7266,27.6781,28.5417,9275.4344852404
2020-06-02,28.3568,28.6649,28.3568,28.5417,5713.1396960056
2020-06-03,28.48,29.0348,28.2328,28.9731,13245.810681333
2020-06-04,29.0964,29.2196,28.48,28.9731,10134.69500529
2020-06-05,28.9731,28.9731,27.9863,28.6033,14222.24309048
2020-06-08,28.5417,28.8498,27.863,28.3568,9404.7276042449
2020-06-09,28.3568,28.3568,27.7397,27.9247,7854.5569795153
2020-06-10,27.9247,28.2328,27.6165,28.1096,13173.083301893
2020-06-12,27.6781,27.7397,26.9386,27.6781,19059.96062656
2020-06-15,27.6781,27.6781,26.8769,27.0619,4697.6499904921
2020-06-16,27.2468,27.6165,27.1235,27.3699,6642.4339888494
2020-06-17,27.6781,27.7397,27.4932,27.4932,4360.9491597515
2020-06-18,27.4316,27.8014,27.4316,27.5548,1663.3021038582
2020-06-19,27.3084,27.8014,27.2468,27.3084,2181.8213831987
2020-06-22,27.3699,27.5548,27.0002,27.0619,5963.6451140765
2020-06-23,27.0619,27.3084,26.8769,26.9386,7900.3482924961
2020-06-24,26.8769,26.8769,25.9526,26.1991,10980.487492111
2020-06-25,26.1991,26.5072,25.6444,26.4456,6319.2011913385
2020-06-26,26.4456,26.5072,26.2607,26.2607,2391.9227015808
2020-06-29,26.4456,26.4456,26.2607,26.4456,1517.8473449784
2020-06-30,26.384,26.5072,26.1374,26.2607,923.90707955205
2020-07-01,26.5072,26.6305,26.3223,26.5689,2426.9395879779
2020-07-02,26.7538,26.7538,26.4456,26.6305,9554.2227730936
2020-07-03,26.8153,27.0619,26.7538,26.8153,17280.833436928
2020-07-06,26.6921,27.7397,26.6921,27.6165,9651.1926123469
2020-07-07,27.3084,27.7397,27.1851,27.3084,2045.7942475795
2020-07-08,27.5548,27.5548,26.6921,27.3084,5635.0251032737
2020-07-09,27.0002,27.4316,27.0002,27.3084,6511.7940665221
2020-07-10,27.1235,27.4932,27.1235,27.4932,10290.924190754
2020-07-13,27.6781,28.48,27.5548,28.3568,10665.335514537
2020-07-14,28.5417,29.0964,28.5417,28.8498,14404.061539081
2020-07-15,29.0964,29.158,28.6033,28.6649,3208.0855152958
2020-07-16,28.6649,28.6649,28.2328,28.3568,4876.774832446
2020-07-17,28.2951,28.3568,28.2951,28.2951,1773.7399763412
2020-07-20,28.2951,31.8086,28.2328,30.4528,41090.969383575
2020-07-21,30.761,35.138,30.761,34.1505,57398.064018002
2020-07-22,34.3977,35.0147,32.1784,34.0272,33148.870188068
2020-07-23,33.9039,34.7675,32.4249,33.7807,20288.245257101
2020-07-24,33.4109,33.9039,32.4249,32.6714,6882.1649803367
2020-07-27,32.6714,34.7675,32.6714,34.1505,25845.155767645
2020-07-28,34.5209,36.0009,34.3977,34.8908,20460.636082441
2020-07-29,34.6442,35.138,33.2877,33.9039,16991.270722491
2020-07-30,33.9039,34.1505,28.6033,29.775,33003.415429188
2020-07-31,31.0691,32.0552,30.8226,31.0691,13517.864952571
2020-08-03,31.6854,32.5481,31.6854,32.1784,5772.3990422159
2020-08-04,32.0552,32.1784,30.8226,31.4389,7263.310320735
2020-08-05,31.4389,31.9319,30.8226,31.5622,5243.1053362917
2020-08-06,31.5622,31.8086,30.8226,31.4389,1437.0391456006
2020-08-07,31.4389,33.1645,30.0831,32.6714,8584.5243805609
2020-08-10,32.5481,33.5342,32.0552,32.6714,5508.4255909153
2020-08-11,32.3017,32.918,32.1784,32.6714,1815.490879353
2020-08-12,31.5622,32.5481,31.5622,31.5622,2817.5125516369
2020-08-13,32.0552,33.0412,32.0552,32.7947,7536.7113952963
2020-08-14,33.1645,33.1645,32.3017,32.7947,3457.2441300439
2020-08-17,32.7947,33.6575,32.6714,33.4109,4164.315874599
2020-08-18,33.5342,34.0272,33.2877,33.2877,8748.8343859622
2020-08-19,33.7807,34.2738,33.7807,33.9039,5049.1656577852
2020-08-20,33.9039,34.3977,33.4109,34.1505,7648.4960711022
2020-08-21,32.918,33.2877,32.4249,32.6714,21515.18308432
2020-08-24,32.918,32.918,31.6854,31.8086,13403.386670119
2020-08-25,32.0552,32.0552,31.6854,31.9319,1775.0867796641
2020-08-26,31.9319,31.9319,30.8226,31.0691,6576.4406260243
2020-08-27,30.9459,31.3156,30.8226,31.0691,3251.1832216307
2020-08-28,30.8226,31.1924,30.5761,30.6994,8790.5852889741
2020-08-31,30.6994,30.6994,29.6509,29.9598,4794.6198297453
2020-09-01,29.775,29.9598,29.2812,29.2812,4921.2193421038
2020-09-02,29.2196,29.8366,29.2196,29.7125,1998.6561312758
2020-09-03,29.8366,29.8982,29.5893,29.6509,2746.1319755198
2020-09-04,29.8366,29.8366,28.9731,29.0964,3828.9618471814
2020-09-07,29.0964,29.0964,28.3568,28.8498,4417.5148993159
2020-09-08,28.9731,28.9731,27.4932,27.9247,6544.1173462732
2020-09-09,27.7397,28.8498,27.7397,28.8498,3492.2610164409
2020-09-10,28.6649,28.9731,28.4184,28.7882,1327.9480764407
2020-09-11,29.0964,29.5276,28.7882,29.5276,1058.5874118483
2020-09-14,28.9115,29.9598,28.9115,29.5276,2856.5698480027
2020-09-15,29.5276,29.5276,28.9731,29.5276,2421.552374686
2020-09-16,29.5276,29.5276,29.158,29.5276,1814.14407603
2020-09-17,29.5276,29.5276,28.3568,29.158,1967.6796548478
2020-09-18,29.0348,29.0348,27.6781,28.1096,10573.752888576
2020-09-21,27.863,28.0479,26.6305,26.8153,8410.7867518987
2020-09-22,27.4316,27.4316,26.6305,27.3699,2433.6736045927
2020-09-23,27.3699,27.3699,25.8293,25.9526,10193.954351501
2020-09-24,26.0142,26.6305,24.9041,25.8293,8466.0056881402
2020-09-25,26.0142,26.384,25.5828,26.3223,2851.1826347109
2020-09-28,26.4456,26.8769,26.4456,26.8769,6479.470786771
2020-09-29,26.8769,27.1851,26.5689,27.1851,3221.5535485255
2020-09-30,27.3084,27.3084,27.1851,27.1851,3284.8533047047
2020-10-01,27.3084,27.3699,26.8153,26.8153,1579.8002978346
2020-10-02,27.1235,27.1235,26.6921,26.8769,2479.4649175734
2020-10-05,26.7538,26.9386,26.6305,26.9386,2863.3038646175
2020-10-06,26.8769,27.1851,26.8769,27.1235,3107.0752660738
2020-10-07,27.1851,27.1851,27.0002,27.1851,1364.3117661607
2020-10-08,27.1851,27.3084,26.3223,27.2468,9446.4785072566
2020-10-09,27.2468,28.48,27.1235,28.1712,10249.173287742
2020-10-12,28.2951,28.2951,27.6165,27.7397,1361.6181595148
2020-10-13,28.3568,28.48,27.4316,27.9247,5869.3688814691
2020-10-14,27.9863,28.1712,27.4932,28.1712,6394.6221774244
2020-10-15,28.0479,28.0479,26.3223,26.7538,7045.1281824151
2020-10-16,26.6305,27.3699,26.6305,27.3699,2770.3744353332
2020-10-19,27.6165,28.1712,27.6165,27.9247,8251.8639597892
2020-10-20,27.9247,29.0964,27.9247,28.8498,19175.785712336
2020-10-21,28.9731,29.0964,28.3568,28.6033,10152.203448489
2020-10-22,28.6033,28.7882,28.4184,28.6033,3893.6084066837
2020-10-23,28.48,28.5417,26.8769,27.9863,8478.1269180468
2020-10-26,28.1096,28.1096,27.6165,27.7397,9630.9905625025
2020-10-27,27.3084,27.4932,27.1235,27.4316,3411.4528170632
2020-10-28,27.3699,27.3699,25.6444,26.0142,12057.930150481
2020-10-29,25.6444,25.8293,25.213,25.8293,5288.8966492724
2020-10-30,25.8293,25.8293,25.0891,25.5212,5190.5800066962
2020-11-02,25.5828,26.8769,25.5828,26.8153,10542.776412148
2020-11-03,26.8153,27.0002,26.5689,26.8769,3890.9148000378
2020-11-04,26.9386,26.9386,26.384,26.7538,3649.8370052275
2020-11-05,26.7538,27.0002,26.6305,27.0002,3470.7121632735
2020-11-06,27.1235,27.1851,26.8769,27.1235,5011.4551647422
2020-11-09,27.1235,28.6033,27.0619,28.6033,16095.646512721
2020-11-10,28.6649,28.7882,27.9863,28.7882,14057.933085079
2020-11-12,28.8498,29.2812,28.48,28.9115,12568.368609883
2020-11-13,28.8498,29.2812,27.1235,27.4932,18195.312893219
2020-11-16,27.7397,27.9863,27.4932,27.9247,10300.351814015
2020-11-17,28.1712,28.5417,27.8014,28.5417,4115.8309549723
2020-11-18,28.6033,30.0215,28.5417,29.775,11014.157575184
2020-11-19,29.775,30.1446,29.2812,29.775,10692.271580996
2020-11-20,29.775,29.8366,29.2812,29.5276,3364.3147007595
2020-11-23,29.8366,30.0215,29.5893,29.9598,7740.0786970636
2020-11-24,30.0831,30.2679,29.9598,30.2063,4105.0565283887
2020-11-25,30.2679,30.2679,30.0831,30.2063,3616.1669221535
2020-11-26,30.1446,30.1446,29.466,29.7125,5152.8695136533
2020-11-27,29.4044,29.7125,29.3427,29.3427,4196.6391543501
2020-11-30,29.466,29.466,28.9731,28.9731,5963.6451140765
2020-12-01,29.158,29.158,28.5417,28.9115,7012.804902664
2020-12-02,29.158,29.158,28.5417,28.9731,4308.423830156
2020-12-03,29.0348,29.158,28.7882,29.158,2813.472141668
2020-12-04,29.2196,30.2679,29.158,30.2679,12980.49042671
2020-12-07,30.3296,32.3017,30.3296,31.9319,17893.628948876
2020-12-08,32.0552,32.5481,31.9319,32.3017,5216.1692698325
2020-12-09,32.4249,33.1645,32.4249,32.918,11707.76128651
2020-12-10,33.2877,33.5342,33.2877,33.4109,6026.9448702557
2020-12-11,33.4109,33.9039,30.9459,32.1784,18758.276682217
2020-12-14,32.3017,32.3017,31.1924,31.3156,3814.1470106288
2020-12-15,31.4389,31.5622,31.3156,31.3156,3033.0010833108
2020-12-16,31.4389,31.6854,31.1924,31.4389,3147.4793657625
2020-12-17,31.6854,31.6854,30.9459,31.1924,9893.6172104801
2020-12-18,31.1924,31.3156,30.5761,30.9459,3589.2308556942
2020-12-21,31.5622,31.5622,29.6509,29.8366,5241.7585329687
2020-12-22,29.8366,30.6377,29.8366,30.6377,4659.9394974491
2020-12-23,30.6377,31.4389,30.6377,30.9459,3490.9142131179
2020-12-28,30.9459,32.0552,30.9459,31.8086,9978.4658198267
2020-12-29,32.0552,32.5481,31.3156,32.1784,6492.9388200006
2020-12-30,32.3017,32.3017,31.5622,31.9319,4984.519098283
2021-01-04,31.9319,33.2877,31.8086,32.918,6580.4810359932
2021-01-05,32.918,33.1645,32.6714,32.918,4233.0028440701
2021-01-07,33.1645,35.5078,33.1645,35.0147,11750.858992845
2021-01-08,35.0147,36.0009,34.7675,34.7675,8686.881433106
2021-01-11,35.2612,35.7543,34.7675,35.138,7298.3272071319
2021-01-12,35.138,35.7543,34.8908,35.5078,5529.9744440826
2021-01-13,35.5078,35.5078,34.7675,34.8908,2540.0710671067
2021-01-14,35.138,35.7543,35.138,35.2612,4086.2012818672
2021-01-15,35.7543,35.7543,34.7675,34.7675,3672.7326617179
2021-01-18,34.7675,38.2194,34.7675,37.2334,27225.62917368
2021-01-19,37.6031,39.3294,37.6031,38.7124,18921.239884295
2021-01-20,38.5892,39.3294,38.5892,39.3294,11189.24200717
2021-01-21,39.3294,39.3294,37.6031,37.6031,4546.8080183203
2021-01-22,37.6031,39.0829,37.6031,39.0829,4689.5691705543
2021-01-25,38.7124,38.7124,37.9729,38.0962,2863.3038646175
2021-01-26,38.0962,38.2194,37.6031,37.9729,3555.5607726202
2021-01-27,37.6031,39.0829,35.7543,39.0829,20521.242231974
2021-01-28,38.8356,38.9597,36.9868,38.8356,11674.091203437
2021-01-29,38.8356,38.8356,38.2194,38.3426,5318.5263223776
2021-02-01,39.0829,39.2062,38.4659,39.2062,4211.4539909027
2021-02-02,39.2062,40.562,38.8356,40.3155,12878.133374164
2021-02-03,40.4388,40.562,39.8224,40.3155,3016.8394434352
2021-02-04,40.3155,40.3155,38.9597,39.2062,2505.0541807096
2021-02-05,39.3294,39.3294,38.2194,38.8356,4513.1379352462
2021-02-08,38.8356,38.9597,38.3426,38.8356,5022.2295913259
2021-02-09,38.8356,38.9597,38.4659,38.9597,11820.892765639
2021-02-10,38.8356,39.6992,38.7124,39.4526,11939.41145806
2021-02-11,39.4526,40.562,39.2062,40.4388,10558.938052023
2021-02-12,40.4388,41.1791,40.069,40.9317,8910.4507847177
2021-02-15,41.0558,42.658,41.0558,42.165,7684.8597608221
2021-02-16,42.5348,42.7813,41.7952,41.9185,10406.749276529
2021-02-17,42.0418,42.5348,41.672,42.5348,3688.8943015934
2021-02-18,41.5487,42.165,41.4255,42.0418,2568.3539368888
2021-02-19,41.3022,41.5487,41.0558,41.3022,2853.8762413568
2021-02-22,41.3022,42.0418,41.0558,41.3022,1548.8238214065
2021-02-23,41.0558,41.3022,39.3294,39.8224,8332.672159167
2021-02-24,39.9457,41.3022,39.6992,41.3022,4507.7507219543
2021-02-25,41.5487,42.2883,41.5487,41.9185,2509.0945906785
2021-02-26,41.7952,45.3705,40.069,45.3705,20321.915340176
2021-03-01,44.2611,44.2611,41.3022,41.3022,25905.761917177
2021-03-02,41.672,41.9185,41.0558,41.4255,2775.761648625
2021-03-03,41.3022,41.3022,40.6852,40.8084,8150.8537105671
2021-03-04,40.8084,40.8084,40.1922,40.1922,3373.7423240202
2021-03-05,40.562,40.6852,40.069,40.562,1959.59883491
2021-03-08,40.562,40.8084,40.4388,40.4388,3663.305038457
2021-03-09,40.8084,40.8084,40.1922,40.4388,2016.1645744743
2021-03-10,40.9317,40.9317,40.069,40.069,5872.062488115
2021-03-11,40.069,40.069,37.1101,38.3426,19542.116216181
2021-03-12,38.3426,38.9597,38.0962,38.8356,4696.3031871691
2021-03-15,39.6992,40.562,39.5759,39.5759,8864.659471737
2021-03-16,40.069,40.6852,39.8224,40.069,3775.0897142629
2021-03-17,42.2883,43.5216,41.1791,42.2883,42837.773293458
2021-03-18,42.2883,42.9046,41.7952,42.4116,2154.8853167395
2021-03-19,42.0418,42.2883,41.3022,42.2883,1846.4673557812
2021-03-22,42.4116,42.4116,41.9185,42.165,2094.2791672062
2021-03-23,42.4116,42.5348,42.0418,42.0418,2094.2791672062
2021-03-24,42.2883,42.2883,41.0558,41.3022,3255.2236315995
2021-03-25,41.3022,41.3022,40.069,40.4388,4110.4437416805
2021-03-26,40.1922,41.1791,40.1922,40.8084,3201.351498681
2021-03-29,40.8084,41.3022,40.8084,41.1791,3422.2272436468
2021-03-30,41.3022,42.658,41.3022,42.2883,21151.546187121
2021-03-31,41.7952,42.9046,41.4255,42.5348,4247.8176806227
2021-04-01,43.0278,43.46,42.7813,43.2743,19360.297767582
2021-04-06,43.8913,43.9529,43.151,43.7065,10285.536977462
2021-04-07,43.7681,43.7681,43.3976,43.46,8118.530430816
2021-04-08,43.6449,46.1099,43.46,45.9866,43492.319708417
2021-04-09,45.9866,45.9866,44.8774,45.4936,2658.5897595273
2021-04-12,45.925,45.9866,45.3088,45.9866,2572.3943468577
2021-04-13,46.1715,46.8495,45.1239,45.4321,10576.446495222
2021-04-14,45.4321,47.22,45.4321,46.8495,37872.109441697
2021-04-15,47.4665,47.7746,46.1099,46.7263,4440.4105558063
2021-04-16,47.4665,47.4665,46.2332,47.22,4325.9322733545
2021-04-19,47.4049,47.4665,46.1099,46.1099,5626.9442833359
2021-04-20,46.5413,47.4049,46.2332,46.3564,3006.0650168516
2021-04-21,46.7879,46.7879,46.0483,46.1099,6499.6728366154
2021-04-22,46.4797,46.5413,46.1715,46.2948,3455.8973267209
2021-04-23,46.4797,46.4797,45.9866,45.9866,1519.1941483014
2021-04-26,45.9866,46.2332,45.3088,45.5553,5198.660826634
2021-04-27,45.5553,46.603,45.4321,46.1715,2413.4715547482
2021-04-28,46.2332,46.2332,45.1856,45.3088,9900.3512270949
2021-04-29,46.1099,46.2332,45.6169,45.925,3259.2640415684
2021-04-30,46.2332,46.2332,45.4936,45.9866,6542.7705429502
2021-05-04,46.2332,46.2332,45.0006,45.7401,34681.532369599
2021-05-05,44.443,46.3245,43.5995,45.7401,12076.785397002
2021-05-06,45.8701,46.0647,44.1831,44.7021,11094.965774563
2021-05-07,44.6375,44.6375,42.4962,43.4696,20662.656580885
2021-05-10,44.6375,46.0647,44.5722,44.6375,11690.252843312
2021-05-11,44.6375,45.1565,44.6375,44.6375,1752.1911231738
2021-05-12,44.6375,45.4157,44.3131,44.3777,2179.1277765528
2021-05-13,44.5722,44.6375,43.2097,44.0532,3540.7459360675
2021-05-14,44.0532,44.1185,43.7941,44.1185,4142.7670214316
2021-05-17,44.1185,44.2477,43.5342,44.1831,5696.9780561299
2021-05-18,44.1831,45.2865,43.7941,44.7675,4798.6602397142
2021-05-19,44.8967,44.8967,43.6641,44.7675,4118.5245616184
2021-05-20,47.4271,48.206,46.3892,46.7136,45671.44748497
2021-05-21,46.7136,47.9462,46.0647,46.0647,24024.277675
2021-05-24,46.7781,47.0381,46.5837,46.7136,8301.6956827388
2021-05-25,46.9728,46.9728,46.6489,46.6489,6382.5009475177
2021-05-26,46.7136,47.4924,46.6489,47.3626,19288.917191464
2021-05-27,47.3626,47.687,46.9728,47.3626,23830.337996493
2021-05-28,47.6217,47.687,47.0381,47.6217,3897.6488166526
2021-05-31,47.687,47.8816,47.3626,47.3626,5979.806753952
2021-06-01,47.0381,47.3626,46.9082,47.0381,4894.2832756445
2021-06-02,47.0381,47.8162,47.0381,47.3626,9336.0406347737
2021-06-04,47.5571,48.9841,47.5571,48.9196,8486.2077379846
2021-06-07,49.1787,49.3739,48.5951,48.855,8173.7493670574
2021-06-08,49.3085,49.6331,48.5951,48.5951,3799.3321740763
2021-06-09,49.3085,49.9576,47.9462,49.9576,30828.328062604
2021-06-10,49.6331,49.9576,49.3085,49.6331,740.74182762919
2021-06-11,49.3739,49.3739,48.9196,49.3085,2247.8147460239
2021-06-14,50.6066,51.9036,50.4766,51.3846,19531.341789597
2021-06-15,51.6445,51.9036,51.2555,51.3846,5420.8833749227
2021-06-16,51.45,51.7091,51.2555,51.5791,4579.1312980714
2021-06-17,51.1255,51.2555,50.6066,50.7364,4789.2326164534
2021-06-18,50.6066,50.8656,49.3085,50.412,4542.7676083514
2021-06-21,50.412,50.412,48.6596,49.3085,6786.5419444063
2021-06-22,49.6977,50.7364,49.3085,50.6066,3753.5408610956
2021-06-23,50.7364,51.1255,50.412,51.1255,4805.3942563291
2021-06-24,51.1255,51.5791,50.931,51.5146,5547.4828872812
2021-06-25,51.5146,51.9036,51.2555,51.5791,9287.5557151472
2021-06-28,51.7091,51.7744,51.2555,51.7744,1527.2749682391
2021-06-29,51.5791,52.6179,51.32,52.5525,9458.5997371634
2021-06-30,52.6825,53.2015,52.6825,53.2015,9928.6340968771
2021-07-01,53.2662,53.5259,52.6179,53.0716,3435.6952768764
2021-07-02,53.0716,53.5259,52.6179,52.7472,4923.9129487497
2021-07-05,52.7472,53.5259,52.7472,53.0716,4906.4045055511
2021-07-06,53.5906,53.5906,52.877,52.877,1912.4607186063
2021-07-07,52.877,52.9417,52.4227,52.5525,1492.2580818421
2021-07-08,53.007,53.007,49.4386,50.4766,13582.511512073
2021-07-09,50.6066,52.5525,50.6066,52.5525,5402.0281284012
2021-07-12,52.0335,52.488,50.931,52.1636,1534.0089848539
2021-07-13,51.6445,51.9036,50.7364,51.32,1267.3419269074
2021-07-14,51.8391,51.8391,51.1902,51.5791,554.88296906042
2021-07-15,51.2555,51.2555,50.4766,51.1902,4611.4545778224
2021-07-16,50.0221,50.7364,49.6331,50.3466,2952.1928839331
2021-07-19,49.5032,49.6331,47.3626,47.687,12902.375833978
2021-07-20,47.5571,49.4386,47.4271,48.3351,4161.6222679531
2021-07-21,47.4924,48.7249,47.4924,48.5951,5346.8091921598
2021-07-22,48.855,49.9576,48.6596,49.763,3597.3116756319
2021-07-23,50.282,50.931,49.9576,50.931,5383.1728818798
2021-07-26,51.45,51.9036,51.1255,51.9036,2421.552374686
2021-07-27,51.9036,51.9036,51.5791,51.9036,17356.254423013
2021-07-28,51.9036,52.488,51.5146,51.8391,3936.7061130184
2021-07-29,51.9036,52.0335,51.2555,52.0335,9711.7987618802
2021-07-30,51.9036,52.0335,50.931,52.0335,7185.1957280032
2021-08-02,52.0335,52.358,50.8656,52.1636,3680.8134816556
2021-08-03,51.3846,51.969,51.3846,51.5146,762.29068079659
2021-08-04,51.45,51.9036,51.45,51.7091,1536.7025914998
2021-08-05,51.5791,51.7091,51.45,51.5791,2195.2894164284
2021-08-06,51.7091,51.7744,51.1902,51.1902,6562.9725927947
2021-08-09,51.1255,51.9036,50.9955,51.1255,1921.888341867
2021-08-10,50.931,51.1255,50.0221,50.3466,2122.5620369883
2021-08-11,50.3466,50.4766,49.763,49.763,1722.5614500686
2021-08-12,49.8276,49.8276,48.6596,48.9841,5851.8604382706
2021-08-13,49.3085,50.412,48.0115,49.5685,11571.734150891
2021-08-16,49.5685,51.1902,49.5032,50.1521,7586.5431182459
2021-08-17,50.1521,50.1521,48.7896,49.4386,7200.0105645558
2021-08-18,49.4386,49.4386,48.5305,49.244,14158.943334302
2021-08-19,49.6977,49.6977,48.4652,48.9841,8962.9761143133
2021-08-20,49.9576,51.1902,49.763,50.4766,22501.043116729
2021-08-23,50.4766,50.4766,49.3085,49.8276,17558.274921457
2021-08-24,49.8276,49.8276,49.0494,49.0494,6755.5654679782
2021-08-25,48.9841,50.2174,48.7896,50.0221,7331.997290206
2021-08-26,50.2174,50.3466,48.9196,50.2174,6437.7198837591
2021-08-27,50.4766,52.2281,49.8276,51.6445,54867.420574156
2021-08-30,52.1636,53.137,51.9036,52.7472,15160.965006585
2021-08-31,52.877,54.4994,52.8125,54.1749,19758.951551179
2021-09-01,54.1749,55.3429,53.656,55.0184,26413.506769934
2021-09-02,55.083,55.4075,52.8125,53.8504,12242.442205727
2021-09-03,54.1749,55.083,53.8504,55.0184,15274.096485715
2021-09-06,55.1476,56.381,55.0184,56.381,34773.114995559
2021-09-07,56.5754,56.7055,55.4721,56.121,7463.9840158563
2021-09-08,55.5374,56.381,54.2396,54.7585,10833.685929908
2021-09-09,55.732,56.7055,55.1476,56.7055,22530.672789834
2021-09-10,56.4455,56.5101,55.9265,56.1864,3528.6247061609
2021-09-13,56.4455,56.5754,55.4721,55.9265,6519.8748864599
2021-09-14,56.4455,56.4455,55.9911,56.3157,3868.0191435473
2021-09-15,56.121,56.121,55.213,55.4075,5120.5462339022
2021-09-16,55.3429,55.3429,53.8504,53.8504,9547.4887564788
2021-09-17,53.8504,55.4075,53.3315,55.1476,9721.2263851409
2021-09-20,54.4994,54.4994,50.8656,52.5525,20736.730763649
2021-09-21,52.5525,54.2396,52.5525,52.877,4324.5854700315
2021-09-22,53.4614,54.045,53.2015,53.9804,2868.6910779095
2021-09-23,54.1095,54.8239,53.9804,54.1749,4262.6325171753
2021-09-24,54.1095,54.694,52.6179,52.8125,4308.423830156
2021-09-27,52.877,54.8239,52.877,54.7585,5964.9919173994
2021-09-28,54.8239,54.8239,53.3315,53.3961,2870.0378812324
2021-09-29,53.2015,54.8239,53.0716,54.8239,4833.6771261112
2021-09-30,54.7585,54.8239,53.8504,54.1749,3019.5330500812
2021-10-01,53.7206,54.3042,52.9417,53.9804,5329.3007489613
2021-10-04,53.8504,53.8504,53.2015,53.4614,2658.5897595273
2021-10-05,53.4614,54.1749,53.2015,53.7851,4540.0740017055
2021-10-06,53.9804,54.045,53.7851,53.7851,3116.5028893345
2021-10-07,53.8504,53.8504,53.3315,53.7206,2861.9570612946
2021-10-08,53.7206,54.564,53.4614,54.2396,7558.2602484637
2021-10-11,54.3042,54.6286,54.3042,54.564,3970.3761960925
2021-10-12,54.6286,54.7585,54.4994,54.6286,3950.1741462481
2021-10-13,54.694,56.6401,54.694,56.0565,9932.674506846
2021-10-14,56.0565,56.4455,56.0565,56.4455,6985.8688362048
2021-10-15,56.5101,56.5754,56.1864,56.381,2525.256230554
2021-10-18,56.5101,60.533,56.5101,59.6895,21676.799483076
2021-10-19,60.3384,62.2845,60.1439,61.6356,26084.886759131
2021-10-20,61.7656,62.2845,61.052,62.2845,9059.9459535666
2021-10-21,62.2845,64.2313,62.0254,62.9981,11942.105064705
2021-10-22,63.0635,64.296,63.0635,64.0369,9364.323504556
2021-10-25,64.6205,66.5665,64.166,66.0475,12560.287789946
2021-10-26,65.6585,65.7884,61.8954,65.7884,10000.014672994
2021-10-27,65.7884,65.9183,63.5824,63.9068,23338.754783611
2021-10-28,63.5824,64.2313,61.1167,62.2845,6747.4846480405
2021-10-29,61.6356,63.128,59.8194,60.1439,10470.049032708
2021-11-02,60.403,64.0369,60.403,61.6356,27159.635810855
2021-11-03,62.739,63.3879,61.4411,61.4411,7271.3911406728
2021-11-04,61.571,63.5824,61.1819,63.5824,3353.5402741758
2021-11-05,63.2579,63.2579,61.7656,63.1933,6716.5081716123
2021-11-08,63.2579,64.166,63.2579,63.9068,4558.9292482269
2021-11-09,63.9715,64.166,63.7124,63.9068,4443.1041624522
2021-11-10,63.7124,63.8415,60.6629,63.3226,6680.1444818924
2021-11-12,62.1553,62.9334,61.3764,62.9334,7851.8633728694
2021-11-15,62.9334,63.128,61.6356,62.609,2778.455255271
2021-11-16,62.609,64.166,62.0901,64.0369,4942.7681952712
2021-11-17,63.9068,64.1014,62.3498,63.2579,2208.757449658
2021-11-18,63.5178,63.5178,61.7656,61.8308,2583.1687734414
2021-11-19,61.7656,62.609,59.9494,61.6356,7511.12213216
2021-11-22,61.6356,61.6356,58.2625,59.3004,18495.650034239
2021-11-23,58.3916,59.9494,56.77,59.6895,15567.699610119
2021-11-24,59.6895,60.3384,58.3916,59.8194,2293.6060590045
2021-11-25,59.5595,59.8839,58.7161,59.0406,1682.1573503798
2021-11-26,58.5869,58.5869,55.8619,57.7434,10903.719702702
2021-11-29,56.77,57.808,55.2776,57.5488,6573.7470193784
2021-11-30,57.4189,59.365,56.6401,59.1705,4358.2555531056
2021-12-01,59.365,60.3384,59.3004,60.2731,2602.0240199629
2021-12-02,60.2731,60.5976,59.6895,59.9494,5410.108948339
2021-12-03,60.014,60.7928,59.6895,59.6895,3466.6717533046
2021-12-06,58.7161,59.0406,57.159,58.4569,4095.6289051279
2021-12-07,58.327,59.3004,58.2625,58.7161,7201.3573678787
2021-12-08,59.6895,59.9494,59.365,59.6895,5026.2700012948
2021-12-09,59.4304,59.4304,57.8726,58.7161,12701.702138856
2021-12-10,58.7161,58.7161,57.938,57.938,4872.7344224772
2021-12-13,58.3916,58.7161,57.8726,57.8726,5268.694599428
2021-12-14,58.5216,59.6895,57.8726,57.8726,7191.929744618
2021-12-15,58.327,58.7161,57.0944,57.6135,3773.74291094
2021-12-16,57.2891,58.1971,53.3315,56.5754,14195.307024021
2021-12-17,56.5754,58.2625,56.5754,57.7434,3202.698302004
2021-12-20,56.1864,56.4455,55.4721,56.121,7228.2934343379
2021-12-21,56.121,57.0944,56.121,56.4455,2859.2634546486
2021-12-22,56.4455,58.327,56.4455,57.2244,3411.4528170632
2021-12-23,57.159,57.7434,57.0944,57.0944,1900.3394886996
2021-12-27,57.4189,58.327,57.4189,57.938,3744.1132378348
2021-12-28,57.938,58.846,57.938,58.846,5271.388206074
2021-12-29,58.9759,60.014,58.7161,60.014,7695.6341874058
2021-12-30,60.014,60.7275,59.4304,59.4304,3342.7658475921
2022-01-03,60.403,61.052,60.3384,61.052,5115.1590206103
2022-01-04,61.1167,62.1553,61.052,61.96,6711.1209583205
2022-01-05,61.96,62.2199,61.5064,62.0254,2882.1591111391
2022-01-07,62.0901,62.2845,61.5064,61.96,2294.9528623275
2022-01-10,61.96,61.96,60.403,61.052,4791.9262230994
2022-01-11,61.1167,62.2199,61.1167,61.96,2670.710989434
2022-01-12,62.2199,63.1933,62.2199,62.8035,6698.9997284138
2022-01-13,62.739,62.739,62.3498,62.5444,2457.9160644059
2022-01-14,62.5444,62.609,62.2199,62.2199,2409.4311447793
2022-01-17,62.3498,62.9334,61.4411,62.2199,3338.7254376232
2022-01-18,62.3498,62.3498,61.4411,61.6356,2307.0740922342
2022-01-19,61.3118,61.3118,58.5216,58.9105,11160.959137387
2022-01-20,58.7161,59.6249,57.2244,58.1324,9793.9537645809
2022-01-21,58.1324,58.1324,56.3157,57.0944,12028.300477375
2022-01-24,57.0944,57.159,53.2662,53.8504,17086.89375842
2022-01-25,53.3315,55.4075,53.3315,54.4994,6234.3525819919
2022-01-26,54.3042,56.381,54.3042,55.7966,3876.0999634851
2022-01-27,55.7966,55.7966,53.8504,55.5374,5082.8357408592
2022-01-28,55.5374,57.3536,55.2776,55.2776,3668.692251749
2022-01-31,55.213,56.1864,54.4994,56.1864,4378.45760295
2022-02-01,56.8999,57.4835,56.4455,57.4189,2859.2634546486
2022-02-02,57.4189,58.3916,57.0944,57.938,2654.5493495585
2022-02-03,58.4569,58.9759,57.4189,58.3916,2455.22245776
2022-02-04,58.3916,58.3916,57.4189,58.1971,1135.3552012571
2022-02-07,57.3536,58.0025,56.5101,57.0291,2090.2387572373
2022-02-08,57.0944,58.3916,57.0944,58.3916,3443.7760968143
2022-02-09,58.3916,58.7814,58.3916,58.5869,1938.0499817425
2022-02-10,58.4569,58.9759,58.4569,58.7814,1049.1597885875
2022-02-11,58.846,58.9759,58.3916,58.5216,2744.7851721969
2022-02-14,57.7434,57.7434,54.7585,55.5374,10084.863282341
2022-02-15,55.7966,57.8726,55.7966,57.4189,2088.8919539143
2022-02-16,57.808,59.0406,57.7434,57.7434,2848.489028065
2022-02-17,58.5216,58.5216,54.8239,55.4721,6703.0401383827
2022-02-18,55.6666,56.6401,55.6666,56.251,1826.2653059367
2022-02-21,56.77,57.2891,55.1476,55.6666,9776.4453213824
2022-02-22,54.8239,55.9265,54.4994,55.2776,10000.014672994
2022-02-23,55.3429,56.4455,55.3429,55.4721,2210.1042529809
2022-02-24,52.6825,52.6825,43.5995,48.076,38965.713739941
2022-02-25,48.7249,51.6445,48.7249,51.5146,18222.248959678
2022-02-28,51.5791,52.358,51.2555,51.5791,6607.4171024524
2022-03-01,52.358,54.045,50.7364,50.7364,8826.948978694
2022-03-02,50.6066,52.5525,50.6066,52.5525,7066.6770355825
2022-03-03,53.137,53.2015,51.2555,52.5525,7214.8254011083
2022-03-04,52.877,52.877,50.931,51.9036,6794.6227643442
2022-03-07,51.7744,51.7744,47.4924,49.3085,22467.373033654
2022-03-08,49.8276,50.8656,49.8276,49.9576,4268.0197304671
2022-03-09,50.6066,52.488,50.282,51.32,7855.9037828383
2022-03-10,51.9036,53.7851,51.9036,53.3315,4421.5553092848
2022-03-11,53.3961,55.0184,53.3961,54.694,7225.599827692
2022-03-14,54.8885,56.4455,54.8885,55.4721,4525.2591651529
2022-03-15,56.251,56.381,55.0184,55.213,10390.587636653
2022-03-16,55.213,57.0944,55.213,56.5101,5527.2808374367
2022-03-17,62.6743,64.7504,60.3384,60.5976,35196.011238971
2022-03-18,60.922,61.4411,60.7275,60.9874,5331.9943556072
2022-03-21,62.6743,62.6743,59.1705,62.4145,10860.621996367
2022-03-22,62.6743,62.6743,61.3764,62.0901,3703.7091381459
2022-03-23,62.2845,62.2845,61.2465,61.8308,3171.7218255759
2022-03-24,61.8308,63.1933,61.7656,62.2845,5884.1837180218
2022-03-25,62.8035,63.4524,61.7656,62.2845,7473.4116391171
2022-03-28,63.1933,63.5824,62.739,62.8035,8082.1667410959
2022-03-29,63.2579,63.2579,62.5444,62.5444,8975.0973442199
2022-03-30,62.9334,63.0635,62.609,62.8035,6036.3724935164
2022-03-31,63.128,64.2313,62.8035,64.2313,10522.574362303
2022-04-01,63.9068,64.8796,63.2579,64.0369,6281.4906982956
2022-04-04,65.7884,66.1774,64.296,65.1395,9691.5967120358
2022-04-05,64.8796,65.5285,63.5824,63.9068,4153.5414480153
2022-04-06,63.6471,63.8415,61.3118,62.3498,8142.7728906292
2022-04-07,61.7656,63.5824,61.7009,62.5444,2688.2194326325
2022-04-08,62.5444,63.6471,62.5444,63.3879,2643.7749229748
2022-04-11,63.3879,64.3605,63.3879,63.7769,2744.7851721969
2022-04-12,64.0369,64.166,63.4524,63.7124,5024.9231979718
2022-04-13,66.6964,68.7725,66.5665,67.2154,52575.161318474
2022-04-14,67.7344,68.1243,66.8264,68.1243,21294.307339355
2022-04-19,68.2534,70.0704,68.1243,69.9404,27816.875832461
2022-04-20,70.0704,70.2003,69.1623,69.4215,25305.087635136
2022-04-21,69.5514,70.0704,68.3834,68.3834,30600.718301024
2022-04-22,68.6433,69.9404,66.6964,68.5134,37146.18245062
2022-04-25,68.5134,68.6433,67.6045,67.8645,44169.761779868
2022-04-26,68.9039,69.6463,66.9734,67.5673,15100.358857051
2022-04-27,66.0082,66.0082,63.4094,65.1914,13686.215367941
2022-04-28,64.8944,65.1914,63.6322,64.3746,10607.42297165
2022-04-29,64.5974,65.934,64.449,64.8944,4673.4075306787
2022-05-02,65.934,66.1567,64.7459,66.0824,3454.550523398
2022-05-04,66.8249,67.8645,66.8249,67.8645,4783.8454031616
2022-05-05,67.9387,68.6812,67.1962,67.1962,6331.3224212451
2022-05-06,67.5673,67.5673,64.3746,65.3399,6915.8350634108
2022-05-09,65.3399,65.7112,63.4836,63.855,4641.0842509277
2022-05-10,64.2262,64.2262,60.8849,61.9245,7519.2029520978
2022-05-11,62.1472,63.2609,61.9245,62.4442,5656.5739564412
2022-05-12,62.4442,63.4094,61.3304,62.7411,7222.9062210461
2022-05-13,63.5579,65.3399,63.5579,65.3399,4242.4304673309
2022-05-16,65.5626,66.8249,65.3399,66.8249,10284.190174139
2022-05-17,66.8249,67.1219,66.4537,66.9734,7857.2505861613
2022-05-18,68.2357,69.4979,67.5673,67.5673,11753.552599491
2022-05-19,67.1962,67.9387,66.5279,66.8991,2509.0945906785
2022-05-20,66.8249,66.8249,66.0082,66.0082,2404.0439314874
2022-05-23,66.0082,66.5279,65.4141,65.4884,2606.0644299318
2022-05-24,66.0082,66.0824,65.4884,65.7855,1536.7025914998
2022-05-25,65.934,65.934,64.449,64.449,3295.6277312884
2022-05-26,64.3004,65.0428,64.3004,64.8201,2172.393759938
2022-05-27,65.1914,65.2656,64.5974,65.1172,6635.6999722346
2022-05-30,65.1914,66.6022,65.1914,66.3051,8466.0056881402
2022-05-31,66.3051,66.3051,64.7459,66.0824,2929.2972274428
2022-06-01,66.0824,66.6022,65.6368,66.3051,4354.2151431367
2022-06-02,66.0082,66.2309,65.0428,66.2309,2940.0716540264
2022-06-03,66.6022,67.7159,66.3051,67.1962,6816.1716175115
2022-06-06,67.1962,67.4189,66.8991,67.3446,3665.9986451031
2022-06-07,66.8991,67.1219,66.6764,66.8249,879.4625698943
2022-06-08,66.7506,66.7506,65.4141,65.7855,20674.777810792
2022-06-09,65.3399,65.7112,64.8201,65.1914,1719.8678434227
2022-06-10,64.7459,64.8201,63.6322,64.0034,3282.1596980588
2022-06-13,63.1867,63.5579,60.4394,61.9245,7179.8085147113
2022-06-14,61.6274,62.2214,61.2561,61.4789,7668.6981209466
2022-06-15,60.8849,60.8849,59.1028,59.6969,5842.4328150099
2022-06-17,58.9544,59.3257,56.5784,58.7316,3826.2682405355
2022-06-20,59.0286,59.9939,58.6574,59.7711,2496.9733607719
2022-06-21,59.7711,60.8106,58.4346,60.4394,6744.7910413946
2022-06-22,60.9591,63.1867,59.9939,61.4047,4909.0981121971
2022-06-23,61.3304,61.7759,60.8849,61.1819,1144.7828245178
2022-06-24,61.1077,63.1124,61.1077,61.7759,2246.4679427009
2022-06-27,62.5184,64.8201,62.3699,64.3004,9800.6877811958
2022-06-28,64.1519,64.1519,62.5184,63.5579,2616.8388565155
2022-06-29,62.4442,63.6322,61.9245,63.6322,1913.8075219293
2022-06-30,62.5927,63.4836,62.5184,63.3351,1101.685118183
2022-07-01,63.4836,63.5579,62.7411,62.8896,1012.7960988675
2022-07-04,62.8896,63.1867,62.3699,62.8154,1334.6820930555
2022-07-05,62.6669,62.8154,60.9591,61.9987,2849.8358313879
2022-07-06,61.9987,61.9987,60.5137,60.5137,1815.490879353
2022-07-07,60.5137,61.8502,60.5137,61.2561,3076.0987896456
2022-07-08,61.1077,61.1819,60.4394,60.6622,1898.9926853766
2022-07-11,61.1077,61.6274,60.6622,61.5532,1143.4360211949
2022-07-12,61.1819,61.6274,60.6622,60.8106,4274.7537470819
2022-07-13,61.4047,62.0729,60.9591,61.6274,3288.8937146736
2022-07-14,61.6274,61.8502,61.1077,61.4789,810.77560042323
2022-07-15,61.6274,61.9987,61.2561,61.8502,2343.4377819541
2022-07-18,62.2214,63.4836,61.9245,63.4836,5298.3242725331
2022-07-19,63.5579,63.5579,62.1472,62.2956,2833.6741915124
2022-07-20,62.3699,62.6669,61.6274,62.0729,2013.4709678284
2022-07-21,62.3699,62.6669,61.7759,62.0729,3489.5674097949
2022-07-22,62.5927,63.1124,61.8502,63.1124,2161.6193333543
2022-07-25,63.1124,64.0777,63.1124,63.855,1678.1169404109
2022-07-26,63.855,63.855,62.3699,63.7807,1045.1193786186
2022-07-27,63.7064,63.7064,62.8154,63.3351,538.72132918487
2022-07-28,63.4094,64.0034,63.2609,63.855,1104.3787248289
2022-07-29,63.855,64.3004,63.855,64.0034,2816.1657483139
2022-08-01,64.1519,64.5974,64.0034,64.2262,2490.2393441571
2022-08-02,64.449,64.5232,63.2609,63.4836,2760.9468120725
2022-08-03,63.4836,64.5232,63.1867,64.5232,1765.6591564034
2022-08-04,63.855,65.5626,63.6322,65.3399,3783.1705342008
2022-08-05,65.6368,65.8597,65.1914,65.5626,2420.2055713631
2022-08-08,65.5626,65.5626,64.8201,64.8201,2444.4480311763
2022-08-09,65.3399,65.7112,63.7064,64.5974,1950.1712116492
2022-08-10,64.5974,65.0428,63.5579,64.1519,2717.8491057377
2022-08-11,64.5974,65.3399,64.3004,65.3399,1608.0831676168
2022-08-12,65.4884,65.5626,64.449,65.1914,1512.4601316866
2022-08-16,65.1914,65.4884,63.855,64.6717,3977.1102127073
2022-08-17,64.8201,65.0428,63.1124,63.1124,4074.0800519606
2022-08-18,63.1867,63.6322,62.9639,62.9639,9423.5828507663
2022-08-19,62.9639,63.6322,62.7411,63.1867,4074.0800519606
2022-08-22,63.1867,64.1519,62.7411,63.5579,15454.568130991
2022-08-23,59.4,60.4394,58.3604,58.6574,48849.903327161
2022-08-24,58.7316,59.5484,57.2467,57.2467,8689.5750397519
2022-08-25,57.6922,57.915,56.6527,56.8011,6962.9731797145
2022-08-26,57.6922,57.6922,54.7964,55.0192,11198.66963043
2022-08-29,54.8706,54.8706,52.1977,53.0887,8379.8102754707
2022-08-30,53.1629,54.2024,52.7174,52.9402,15775.107321856
2022-08-31,53.3115,53.8311,52.9402,53.0887,5552.870100573
2022-09-01,53.0887,53.0887,52.1234,52.4204,9600.0140860743
2022-09-02,53.8311,54.7964,53.0144,53.4599,12954.901163573
2022-09-05,53.4599,53.6827,52.4946,52.5689,8526.6118376735
2022-09-06,53.5342,54.1282,53.0144,53.3857,6266.6758617429
2022-09-07,53.3115,55.9844,53.0144,55.9102,5762.9714189551
2022-09-08,56.8011,58.2119,56.7269,57.6922,4902.3640955823
2022-09-09,58.2119,59.2515,57.915,58.3604,9605.4012993662
2022-09-12,58.7316,59.1772,58.3604,59.1028,2843.1018147731
2022-09-13,59.1028,59.1028,58.2861,58.4346,3065.3243630619
2022-09-14,58.0634,58.7316,58.0634,58.2119,948.14953936537
2022-09-15,58.2861,58.6574,57.915,58.1377,2993.9437869449
2022-09-16,57.915,57.9892,56.9496,57.2467,2025.5921977351
2022-09-19,57.8407,57.8407,57.0238,57.3952,2465.9968843437
2022-09-20,57.6922,57.9892,57.0238,57.0238,1259.2611069696
2022-09-21,57.1724,57.321,56.9496,57.0982,887.54338983207
2022-09-22,57.0982,57.6179,57.0238,57.6179,2266.6699925453
2022-09-23,57.6179,57.6179,56.9496,57.0982,4892.9364723215
2022-09-26,56.8754,56.9496,55.5389,55.7616,7497.6540989304
2022-09-27,55.836,55.9844,55.242,55.836,1303.7056166274
2022-09-28,55.9102,56.0587,55.1677,55.1677,2793.2700918235
2022-09-29,55.3162,55.3162,54.5737,55.0192,3292.9341246425
2022-09-30,55.0934,55.1677,54.2024,54.4994,2870.0378812324
2022-10-03,54.2024,54.2024,53.6827,54.0539,2022.8985910892
2022-10-04,54.3509,55.0934,54.3509,54.7964,3520.5438862231
2022-10-05,54.8706,54.9449,54.2024,54.2766,2134.6832668951
2022-10-06,54.7964,55.0934,54.3509,54.3509,1472.0560319977
2022-10-07,54.9449,55.0934,54.6479,54.6479,587.2062488115
2022-10-10,55.0934,55.0934,54.5737,54.7964,782.49273064102
2022-10-11,54.7964,54.9449,54.4994,54.8706,2491.58614748
2022-10-12,54.9449,54.9449,54.5737,54.7221,1026.2641320972
2022-10-13,54.6479,55.0192,54.4251,54.6479,3536.7055260986
2022-10-14,54.6479,54.9449,54.2024,54.3509,4960.2766384696
2022-10-17,54.7221,54.9449,54.6479,54.8706,980.47281911646
2022-10-18,54.7964,54.9449,54.2024,54.7221,4822.9026995275
2022-10-19,54.8706,54.9449,54.3509,54.7964,1155.5572511015
2022-10-20,54.8706,54.8706,53.4599,53.4599,51301.085374952
2022-10-21,54.3509,54.7964,53.4599,53.7569,2184.5149898446
2022-10-24,54.2766,55.6874,54.2766,54.9449,4383.8448162418
2022-10-25,54.4994,54.9449,54.4251,54.4251,1427.6115223399
2022-10-26,54.5737,54.7964,54.2766,54.4994,3513.8098696083
2022-10-27,54.5737,54.8706,54.3509,54.4251,6188.5612690112
2022-10-28,54.7221,55.3905,54.4251,55.3162,2484.8521308652
2022-10-31,55.3162,56.2814,54.9449,55.836,4168.3562845679
2022-11-02,56.5042,58.6574,56.5042,58.5832,5974.4195406602
2022-11-03,58.2861,58.5832,57.0238,58.2119,2744.7851721969
2022-11-04,57.1724,58.3604,56.3556,58.0634,8374.4230621787
2022-11-07,58.0634,58.3604,57.6179,58.0634,5144.7886937155
2022-11-08,58.2861,58.7316,57.915,58.2119,3155.5601857004
2022-11-09,58.2119,59.1028,58.0634,58.8801,2874.0782912013
2022-11-10,59.0286,59.2515,58.1377,59.2515,3507.0758529935
2022-11-14,61.5532,65.0428,61.5532,65.0428,22043.129986921
2022-11-15,65.2656,65.3399,63.4836,63.855,7268.6975340268
2022-11-16,62.8896,63.855,62.5184,63.855,5903.0389645432
2022-11-17,63.855,63.855,63.4836,63.855,3974.4166060614
2022-11-18,63.855,63.855,63.4836,63.7807,1261.9547136155
2022-11-21,63.5579,63.855,63.5579,63.7807,4425.5957192537
2022-11-22,63.7064,63.7807,63.1124,63.2609,3915.157259851
2022-11-23,63.4836,63.855,63.3351,63.7807,5839.739208364
2022-11-24,63.7064,63.855,63.4836,63.855,4203.3731709649
2022-11-25,63.855,63.855,63.6322,63.855,4366.3363730434
2022-11-28,63.855,65.1172,63.6322,64.7459,56612.877680715
2022-11-29,64.6717,65.3399,64.5974,64.9686,3241.7555983699
2022-11-30,65.2656,66.3794,65.0428,66.0082,4122.5649715872
2022-12-01,65.934,67.5673,65.934,67.5673,9754.896468215
2022-12-02,67.5673,69.0524,67.5673,68.1614,74027.044646616
2022-12-05,68.3099,69.0524,67.5673,68.9039,7776.4423867836
2022-12-06,69.0524,69.0524,67.7901,67.9387,5474.7555078412
2022-12-07,67.9387,68.6812,67.9387,68.3099,2224.9190895335
2022-12-08,68.6812,69.7949,68.3099,69.7949,8140.0792839833
2022-12-09,69.9434,71.1314,69.7949,70.9086,7224.2530243691
2022-12-12,71.2799,73.2846,70.9086,72.3937,11777.795059304
2022-12-13,72.8391,73.2104,71.6511,73.0619,4961.6234417926
2022-12-14,73.1362,73.7302,72.7649,73.7302,4037.7163622406
2022-12-15,73.5074,73.7302,71.9481,72.1709,6188.5612690112
2022-12-16,72.0966,72.3937,70.6117,71.5768,2929.2972274428
2022-12-19,71.9481,71.9481,68.3841,71.0572,9311.7981749604
2022-12-20,71.2799,71.3541,70.6859,71.0572,2484.8521308652
2022-12-21,71.7996,72.0966,71.0572,71.1314,2646.4685296207
2022-12-22,71.6511,71.7254,71.2057,71.2057,5641.7591198885
2022-12-23,71.7254,71.7254,70.6859,70.7602,4273.4069437589
2022-12-27,71.4284,71.4284,70.1662,70.1662,4144.1138247546
2022-12-28,70.5374,70.6859,69.2751,69.9434,8852.5382418304
2022-12-29,70.0177,71.2799,69.6463,70.7602,2751.5191888117
2022-12-30,71.6511,71.6511,70.6859,70.9829,1823.5716992908
2023-01-02,70.8344,73.5074,70.8344,72.7649,7283.5123705794
2023-01-03,73.2846,73.2846,72.5422,73.1362,3492.2610164409
2023-01-04,73.2104,73.5074,72.7649,73.5074,4433.6765391915
2023-01-05,73.5816,76.0319,73.5816,75.2894,35965.035936381
2023-01-09,74.9924,78.7049,74.9924,78.7049,13987.899312285
2023-01-10,79.002,79.002,77.5169,78.1108,9255.232435396
2023-01-11,78.5563,78.5563,77.0714,77.2199,5249.8393529065
2023-01-12,76.9229,77.3684,75.1409,77.3684,4447.1445724211
2023-01-13,77.5169,79.5958,77.5169,79.4474,7020.8857226018
2023-01-16,80.3384,83.9024,79.5958,83.3084,23462.660689324
2023-01-17,83.3084,86.7238,83.3084,86.1298,21916.530474563
2023-01-18,86.1298,86.8724,83.1599,84.9419,14810.796142614
2023-01-19,85.2389,85.2389,83.1599,84.4964,8022.9073948856
2023-01-20,84.6448,88.2089,83.9024,88.2089,14603.388430879
2023-01-23,88.3573,90.8822,87.7631,89.248,20285.551650455
2023-01-24,89.248,89.248,87.0209,87.0209,6303.039551463
2023-01-25,86.8724,87.9114,84.6448,85.6844,11224.258893567
2023-01-26,86.8724,87.1693,84.9419,86.8724,3454.550523398
2023-01-27,86.7238,87.6148,86.2784,86.7238,3329.2978143625
2023-01-30,86.7238,87.1693,85.9814,86.2784,4063.3056253769
2023-01-31,86.7238,86.7238,86.1298,86.5754,8051.1902646679
2023-02-01,86.8724,87.6148,86.8724,86.8724,2879.4655044932
2023-02-02,87.6148,87.6148,86.1298,87.3182,5310.4455024398
2023-02-03,87.6148,87.6148,86.1298,87.0209,3595.964872309
2023-02-06,87.6148,87.7631,86.5754,86.7238,13981.165295671
2023-02-07,86.7238,88.0606,86.2784,88.0606,4079.4672652524
2023-02-08,88.0606,88.9515,86.7238,88.8031,8148.1601039211
2023-02-09,88.9515,89.6939,88.3573,89.0998,5554.216903896
2023-02-10,88.8031,89.248,86.7238,88.3573,5004.7211481274
2023-02-13,88.3573,88.8031,88.3573,88.6548,1939.3967850655
2023-02-14,88.9515,89.0998,88.3573,89.0998,2957.5800972249
2023-02-15,88.8031,88.9515,88.3573,88.9515,958.92396594907
2023-02-16,88.9515,89.0998,87.4665,87.7631,1331.9884864095
2023-02-17,87.7631,88.5056,87.7631,88.5056,964.31117924092
2023-02-20,88.8031,89.248,87.3182,88.3573,1940.7435883885
2023-02-21,88.9515,88.9515,86.4269,87.3182,4851.1855693097
2023-02-22,87.3182,87.3182,83.3084,86.1298,5789.9074854144
2023-02-23,85.8329,88.5056,84.9419,87.3182,9903.0448337408
2023-02-24,87.3182,87.3182,84.4964,85.3874,3991.9250492598
2023-02-27,85.3874,86.7238,85.3874,85.6844,1481.4836552584
2023-02-28,85.9814,87.3182,85.6844,86.7238,4278.7941570508
2023-03-01,86.8724,88.0606,86.1298,86.5754,3824.9214372125
2023-03-02,87.3182,87.6148,85.6844,85.8329,6639.7403822035
2023-03-03,85.8329,87.1693,85.8329,87.1693,1730.6422700063
2023-03-06,87.3182,87.3182,86.2784,86.5754,6623.578742328
2023-03-07,86.5754,86.8724,85.9814,86.5754,9274.0876819175
2023-03-08,86.8724,87.0209,85.9814,86.1298,5699.6716627759
2023-03-09,86.8724,87.0209,86.2784,86.4269,2595.2900033481
2023-03-10,86.4269,87.0209,85.8329,85.8329,3494.9546230869
2023-03-13,85.8329,86.1298,83.9024,84.7933,13028.975346336
2023-03-14,84.9419,87.6148,84.9419,87.6148,6016.170443672
2023-03-15,87.6148,87.6148,85.3874,85.3874,3480.1397865342
2023-03-16,85.6844,86.1298,83.9024,85.9814,11074.763724718
2023-03-17,86.1298,86.8724,85.6844,85.6844,4719.1988436594
2023-03-20,85.6844,87.6148,85.3874,87.6148,1868.0162089485
2023-03-21,96.5248,100.831,94.2968,97.416,54022.974890658
2023-03-22,99.0496,101.722,98.0104,101.722,13676.787744681
2023-03-23,101.871,107.514,101.871,105.137,13709.111024431
2023-03-24,105.435,108.851,103.208,106.326,15676.79067928
2023-03-27,106.326,109.89,106.326,107.514,13998.673738868
2023-03-28,107.662,108.404,105.435,106.326,18218.208549709
2023-03-29,106.326,107.365,102.465,103.356,9950.1829500445
2023-03-30,103.95,106.623,102.761,104.989,4802.7006496831
2023-03-31,106.623,106.772,103.95,104.247,11451.868655148
2023-04-03,104.395,106.92,104.395,106.177,7756.2403369392
2023-04-04,105.583,106.92,104.989,105.732,3590.5776590171
2023-04-05,105.881,106.029,104.693,105.435,2091.5855605603
2023-04-06,104.989,105.137,102.613,103.95,8973.7505408969
2023-04-11,104.693,106.92,103.95,104.841,6669.3700553086
2023-04-12,105.137,105.732,103.504,103.653,8421.5611784824
2023-04-13,103.95,104.841,103.208,104.395,5788.5606820914
2023-04-14,103.95,104.544,103.059,103.504,12584.530249758
2023-04-17,104.544,105.287,103.653,103.801,3851.8575036718
2023-04-18,104.989,106.92,104.098,105.583,7639.0684478414
2023-04-19,105.583,106.326,105.435,105.732,10817.524290032
2023-04-20,105.732,106.772,105.583,106.474,11913.822194923
2023-04-21,106.474,106.474,104.841,104.841,3551.5203626513
2023-04-24,105.435,108.404,104.841,107.365,9701.0243352965
2023-04-25,107.069,107.959,106.772,106.772,4549.5016249662
2023-04-26,106.772,111.226,106.772,111.226,19309.119241308
2023-04-27,111.375,113.008,110.632,111.226,18925.280294264
2023-04-28,110.632,111.673,107.662,107.662,21573.095627208
2023-05-02,110.038,110.336,107.365,107.662,35256.617388504
2023-05-04,107.662,113.072,102.079,108.185,33257.444828907
2023-05-05,109.058,109.93,103.824,104.696,10001.532381343
2023-05-08,104.696,104.696,99.6356,99.8097,22095.98226536
2023-05-09,99.9848,100.159,95.6223,95.9715,37193.413451132
2023-05-10,95.9715,98.0657,95.9715,96.844,28216.562475808
2023-05-11,96.844,97.5414,95.2731,95.6223,17609.849129836
2023-05-12,95.9715,96.3207,95.4482,96.1456,10321.315504698
2023-05-15,95.9715,96.1456,95.6223,95.9715,9724.1577725548
2023-05-16,96.1456,96.3207,95.6223,95.7965,9884.622422267
2023-05-17,94.0515,94.0515,90.0385,90.3875,46676.874249119
2023-05-18,89.515,90.213,86.9849,88.817,43202.814582851
2023-05-19,88.9915,91.609,88.9915,90.213,17872.323449723
2023-05-22,90.911,94.5757,89.166,89.864,31792.63181225
2023-05-23,90.3875,92.4814,90.213,91.4345,6643.236498082
2023-05-24,91.0855,91.609,90.3875,91.0855,6880.4949444421
2023-05-25,91.0855,93.0049,91.0855,92.1325,8132.1192121967
2023-05-26,92.1325,92.4814,91.609,91.958,2692.3675869556
2023-05-29,92.307,92.6559,90.7365,91.4345,5122.2608540249
2023-05-30,90.7365,94.2265,89.6895,91.7835,14454.426410855
2023-05-31,91.4345,91.4345,89.3405,89.864,6656.9906109145
2023-06-01,89.166,91.7835,88.9915,90.7365,4983.5735496309
2023-06-02,89.515,91.7835,88.9915,91.609,8834.7251427219
2023-06-05,91.609,91.609,88.1191,88.2935,11741.42765465
2023-06-06,88.2935,89.515,87.1594,88.817,9996.9476770654
2023-06-07,89.3405,89.3405,87.0722,87.2467,14285.938528657
2023-06-09,88.1191,90.562,87.7702,89.864,4724.5377579527
2023-06-12,89.864,91.0855,88.9915,90.7365,6003.6702513723
2023-06-13,90.7365,91.0855,88.9915,88.9915,3712.464288697
2023-06-14,89.6895,90.7365,88.9915,90.0385,2610.9890860302
2023-06-15,89.864,90.7365,89.166,90.562,2543.3646979372
2023-06-16,90.562,91.4345,89.515,90.213,5325.1340183038
2023-06-19,90.213,90.7365,89.166,90.562,4317.6452533256
2023-06-20,90.562,90.7365,89.515,89.864,2139.9107215181
2023-06-21,90.213,91.609,89.864,90.213,5737.7574032779
2023-06-22,90.7365,91.26,90.213,90.911,5090.1679240825
2023-06-23,90.911,91.609,90.0385,90.7365,5177.2773053548
2023-06-26,90.7365,91.609,90.3875,90.7365,4162.9114839603
2023-06-27,90.911,90.911,89.166,89.515,5866.1291230476
2023-06-28,89.864,90.562,89.6895,90.213,1501.4906508777
2023-06-29,90.0385,90.3875,89.6895,89.6895,2367.9997593232
2023-06-30,90.0385,90.0385,89.3405,89.864,1675.7094134223
2023-07-03,89.864,92.4814,89.864,91.609,6261.559866981
2023-07-04,90.7365,91.7835,89.6895,89.6895,5805.3817913708
2023-07-05,89.864,90.213,88.817,89.166,8321.2382636431
2023-07-06,89.3405,90.213,88.9915,89.6895,1634.4470749249
2023-07-07,89.864,90.911,89.6895,89.864,2651.1052484582
2023-07-10,90.7365,91.0855,89.3405,91.0855,3300.9870797923
2023-07-11,91.26,91.609,88.2935,88.6425,11833.1217402
2023-07-12,89.515,89.864,88.1191,89.515,3790.4042614143
2023-07-13,89.864,91.4345,89.515,89.6895,5511.9607176115
2023-07-14,89.6895,90.0385,88.6425,88.6425,6483.9180244393
2023-07-17,88.9915,90.0385,88.6425,88.817,6424.3168688319
2023-07-18,89.166,90.562,88.9915,90.213,8824.4095580975
2023-07-19,90.7365,94.2265,90.213,93.8774,14091.088596863
2023-07-20,93.7032,94.0515,91.958,91.958,5780.1659178446
2023-07-21,92.1325,93.1794,91.609,92.8304,1782.303787874
2023-07-24,93.1794,96.3207,92.4814,95.4482,10955.150871061
2023-07-25,95.2731,99.4615,95.2731,97.7165,16080.850253294
2023-07-26,97.7165,98.589,96.4948,96.4948,5075.2676351807
2023-07-27,96.844,98.2398,93.1794,93.8774,11370.066608173
2023-07-28,93.1794,97.5414,93.1794,95.9715,8236.4212345095
2023-07-31,95.9715,95.9715,94.7498,94.7498,3652.8631330896
2023-08-01,94.924,95.6223,93.8774,94.4007,4998.4738385327
2023-08-02,94.5757,94.7498,92.1325,92.4814,4887.2947598036
2023-08-03,93.7032,93.8774,90.911,91.26,6371.5927696408
2023-08-04,90.7365,91.0855,88.1191,88.2935,23419.815625485
2023-08-07,88.2935,89.864,88.1191,89.3405,5508.5221894034
2023-08-08,89.515,92.4814,88.2935,89.3405,4494.1563680089
2023-08-09,89.166,90.7365,89.166,89.864,2715.291108343
2023-08-10,90.0385,91.4345,89.515,90.0385,2623.5970227933
2023-08-11,90.213,91.0855,89.6895,89.6895,3777.7963246512
2023-08-14,89.864,94.5757,89.864,91.0855,16188.590803815
2023-08-16,91.4345,93.1794,89.864,89.864,10670.899205856
2023-08-17,90.0385,91.0855,89.6895,89.6895,3579.5078646498
2023-08-18,89.6895,90.562,89.6895,89.864,4377.2464089329
2023-08-21,89.864,90.911,89.864,90.213,2277.4518498428
2023-08-22,90.7365,91.609,89.3405,89.3405,4920.5338658154
2023-08-23,78.522,78.9582,74.6832,78.0858,82482.268480241
2023-08-24,78.173,79.3945,76.3408,77.3005,16945.0670096
2023-08-25,77.6495,77.9985,77.0388,77.126,9422.7134663099
2023-08-28,77.126,77.126,73.7234,74.6832,17966.309887412
2023-08-29,74.5959,74.5959,70.7571,72.5892,23820.977249765
2023-08-30,73.1127,75.381,72.7637,74.8576,9497.2149108191
2023-08-31,75.381,76.777,75.2065,76.777,8108.0495147398
2023-09-01,76.777,80.0051,76.777,77.824,6742.9538161174
2023-09-04,79.0455,79.6561,77.9113,77.9113,4544.5881150613
2023-09-05,78.3475,79.3072,75.9045,76.9515,5539.4689432765
2023-09-06,76.777,76.777,75.4683,75.4683,3008.7121821024
2023-09-07,75.4683,76.079,73.9852,74.7704,6224.8822327611
2023-09-08,74.3342,76.079,74.3342,74.7704,6521.7418347285
2023-09-11,75.0321,76.2535,74.3342,74.4214,4068.9250462718
2023-09-12,74.5959,75.381,74.4214,74.6832,1379.9959875243
2023-09-13,75.2938,75.4683,74.5087,74.5087,4161.7653078909
2023-09-14,75.0321,75.73,74.5959,75.2065,3760.6036836106
2023-09-15,75.73,76.079,74.7704,75.0321,4727.9762861609
2023-09-18,76.1663,76.1663,75.0321,75.2938,3550.8534629155
2023-09-19,75.5555,75.5555,74.7704,74.7704,3650.5707809509
2023-09-20,75.0321,75.0321,74.6832,74.9449,2918.1642726219
2023-09-21,75.0321,75.8173,74.9449,74.9449,4009.3238906644
2023-09-22,75.2065,75.381,74.9449,75.0321,2004.6619453322
2023-09-25,75.381,75.4683,75.2065,75.381,3341.1032422203
2023-09-26,75.5555,75.8173,75.381,75.8173,3291.8176712373
2023-09-27,76.2535,78.4347,76.079,78.0858,6541.2268279079
2023-09-28,78.3475,81.4011,78.0858,80.7904,6223.7360566917
2023-09-29,81.1394,81.2266,80.3541,80.8776,8645.6060912755
2023-10-02,80.9649,80.9649,79.1327,79.4817,3862.6133537847
2023-10-03,78.9582,79.4817,78.522,78.9582,7536.1076561231
2023-10-04,78.522,79.3945,77.9113,78.6092,2826.4701870722
2023-10-05,78.9582,79.22,77.3005,77.3005,3260.8709173643
2023-10-06,77.126,77.5623,76.777,77.0388,2272.8671455653
2023-10-09,77.6495,78.522,77.2133,77.3005,2392.06945678
2023-10-10,78.3475,80.7904,78.3475,79.5689,1775.4267314577
2023-10-11,80.8776,80.9649,79.7434,80.5286,3823.6433674261
2023-10-12,80.5286,81.0521,78.871,81.0521,2776.0384400198
2023-10-13,81.0521,82.9716,80.2669,82.9716,7948.7310410971
2023-10-16,84.3675,84.3675,83.1461,83.7568,3025.9048231429
2023-10-17,84.0185,86.3742,84.0185,86.1997,6762.4388092967
2023-10-18,86.3742,86.6359,83.1461,84.542,4873.5406469711
2023-10-19,83.7568,83.7568,79.1327,80.8776,9463.9758048073
2023-10-20,80.9649,80.9649,77.5623,77.5623,4873.5406469711
2023-10-23,78.2602,79.3945,78.2602,79.3945,2864.2939973614
2023-10-24,79.3945,79.7434,77.3005,77.824,6582.4891664053
2023-10-25,78.4347,78.522,76.777,77.0388,5435.1669209636
2023-10-26,76.6025,77.126,75.4683,76.3408,5278.1407994596
2023-10-27,76.3408,77.126,75.9045,76.777,4266.0673302038
2023-10-30,77.126,79.1327,76.777,78.7837,3425.9202713539
2023-10-31,79.1327,80.0051,78.7837,78.9582,2917.0180965526
2023-11-02,78.7837,80.0051,78.7837,79.5689,2431.0394431387
2023-11-03,79.6561,80.0051,78.871,79.1327,2982.3501325068
2023-11-06,79.6561,81.1394,79.6561,79.8306,4989.3044299777
2023-11-07,79.9179,80.4414,79.0455,79.0455,4770.3848007276
2023-11-08,79.8306,80.0924,78.3475,78.9582,4687.8601237328
2023-11-09,79.3072,80.0924,77.9985,77.9985,1953.0840222104
2023-11-10,78.2602,80.1796,78.173,78.173,4622.5280877786
2023-11-13,78.173,80.2669,78.173,79.5689,2365.7074071845
2023-11-14,79.7434,81.1394,79.6561,80.0924,2887.2175187489
2023-11-15,79.3945,80.0924,77.6495,78.522,8113.7803950867
2023-11-16,78.871,79.3945,78.522,79.3945,2001.2234171241
2023-11-17,79.3945,79.6561,78.6092,78.6965,4985.8659017696
2023-11-20,78.6965,78.9582,77.3005,78.6965,6724.6149990074
2023-11-21,79.0455,79.0455,78.0858,78.0858,2576.603803949
2023-11-22,78.0858,78.522,77.6495,77.9985,1838.4664152732
2023-11-23,77.2133,78.522,77.2133,78.522,2824.1778349334
2023-11-24,78.522,78.522,77.3878,77.3878,2131.8874890325
2023-11-27,78.3475,78.522,77.9113,77.9113,2224.7277506517
2023-11-28,78.0858,78.522,78.0858,78.522,1526.7065244039
2023-11-29,78.522,78.522,77.5623,77.5623,2012.6851778178
2023-11-30,77.5623,77.9985,77.3005,77.3878,4591.5813339055
2023-12-01,77.3005,77.824,77.3005,77.5623,2021.8545863728
2023-12-04,77.475,78.0858,76.777,77.475,3618.4778510084
2023-12-05,77.475,78.4347,77.2133,78.2602,3043.0974641835
2023-12-06,78.4347,78.522,78.173,78.4347,4399.023754251
2023-12-07,78.3475,78.522,77.824,77.824,2716.4372844124
2023-12-08,78.3475,78.4347,77.824,77.824,2777.1846160891
2023-12-11,77.7368,78.522,77.7368,78.0858,3053.4130488079
2023-12-12,78.522,78.522,77.9985,78.0858,2908.994864067
2023-12-13,78.522,78.6092,77.6495,77.9985,3103.8447958603
2023-12-14,78.4347,79.3072,78.3475,79.1327,1989.7616564304
2023-12-15,79.0455,80.0051,78.7837,79.4817,9135.0232728975
2023-12-18,79.3945,80.1796,78.7837,79.5689,3161.1535993289
2023-12-19,79.22,79.5689,78.173,78.2602,10942.542934298
2023-12-20,78.3475,79.8306,78.3475,79.22,4959.5038521741
2023-12-21,79.3072,79.6561,78.9582,79.5689,6297.0913251316
2023-12-22,79.5689,80.4414,78.6092,80.2669,5461.5289705591
2023-12-27,80.1796,80.7031,79.3945,80.7031,11491.561271527
2023-12-28,80.7031,81.1394,80.2669,81.1394,4431.1166841934
2023-12-29,80.2669,83.6696,80.0924,83.6696,6592.8047510296
2024-01-02,84.542,85.0654,84.193,84.9782,8247.8829952033
2024-01-03,85.0654,85.0654,82.8843,83.4078,5389.3198781887
2024-01-04,83.4078,83.5823,82.7971,82.9716,2813.8622503091
2024-01-05,83.3206,83.3206,81.4883,82.6226,3241.3859241849
2024-01-08,82.8843,83.6696,82.7971,83.6696,2964.0113153968
2024-01-09,83.7568,86.3742,83.7568,85.6762,4339.4225986436
2024-01-10,85.6762,86.0252,84.8909,84.8909,3548.5611107767
2024-01-11,85.5017,86.2869,85.2399,85.5889,3440.8205602557
2024-01-12,85.5017,85.8507,84.4547,84.4547,3702.1487040726
2024-01-15,85.5017,85.5017,85.0654,85.0654,2653.3976005969
2024-01-16,85.2399,85.5017,84.9782,85.1527,3098.1139155134
2024-01-17,85.2399,85.5017,83.2333,83.6696,3681.5175348239
2024-01-18,83.1461,84.193,82.0118,83.5823,3014.4430624492
2024-01-19,83.5823,84.1057,82.8843,83.5823,1762.8187946946
2024-01-22,83.6696,84.2802,83.0588,83.1461,1604.6464971213
2024-01-23,83.9312,83.9312,83.1461,83.7568,1346.7568815125
2024-01-24,83.7568,83.9312,82.7098,82.7971,4467.7943184133
2024-01-25,83.4078,83.4078,82.5353,82.5353,3812.1816067324
2024-01-26,82.5353,83.4078,82.5353,82.8843,2170.8574753912
2024-01-29,83.3206,84.542,82.7971,83.3206,4533.1263543676
2024-01-30,83.5823,84.0185,82.7971,82.8843,3906.1680444209
2024-01-31,82.8843,83.3206,82.5353,82.5353,3399.5582217583
2024-02-01,82.5353,83.0588,82.5353,82.5353,2766.8690314648
2024-02-02,82.8843,82.9716,82.2736,82.8843,5983.0390821235
2024-02-05,82.8843,83.0588,82.3608,82.8843,5161.2308403836
2024-02-06,82.9716,83.4078,82.2736,83.2333,3213.87769852
2024-02-07,83.3206,83.3206,82.3608,82.7098,2354.2456464908
2024-02-08,82.7971,82.7971,81.1394,81.2266,4968.673260729
2024-02-09,81.3139,82.4481,81.0521,82.4481,2398.9465131963
2024-02-12,82.4481,82.9716,82.4481,82.8843,3176.0538882307
2024-02-13,82.8843,83.0588,82.1863,82.5353,3352.5650029141
2024-02-14,82.5353,82.7971,81.4883,81.6628,3807.5969024549
2024-02-15,82.0118,82.6226,81.6628,82.3608,1373.118931108
2024-02-16,82.4481,83.0588,82.4481,82.7971,1953.0840222104
2024-02-19,82.7971,83.5823,82.7971,83.2333,1757.0879143478
2024-02-20,83.2333,83.6696,82.7971,82.7971,3284.9406148211
2024-02-21,82.8843,83.4078,82.2736,82.9716,1761.6726186253
2024-02-22,83.0588,83.5823,82.8843,83.2333,4413.9240431528
2024-02-23,83.3206,83.4951,82.4481,82.7098,2459.693844873
2024-02-26,82.6226,83.3206,82.5353,82.8843,2933.0645615238
2024-02-27,82.8843,83.0588,82.0118,82.7971,3377.7808764402
2024-02-28,82.7971,83.3206,82.2736,82.5353,1941.6222615167
2024-02-29,82.9716,85.0654,82.5353,84.6292,4522.8107697432
2024-03-01,84.8037,85.1527,84.6292,85.1527,6363.5695371552
2024-03-04,85.5017,87.9446,85.1527,87.0722,16537.028328904
2024-03-05,88.1191,88.1191,85.2399,85.5017,4885.0024076649
2024-03-06,86.1997,87.9446,85.6762,87.9446,6443.8018620112
2024-03-07,88.1191,88.1191,87.2467,87.9446,2413.8468020981
2024-03-08,88.1191,88.1191,87.2467,87.4212,2470.0094294974
2024-03-11,88.1191,89.6895,87.4212,89.166,5404.2201670905
2024-03-12,90.7365,93.8774,89.864,93.7032,10927.642645396
2024-03-13,94.2265,95.7965,93.0049,93.8774,5945.2152718343
2024-03-14,93.8774,95.099,93.5284,94.2265,3195.53888141
2024-03-15,93.3539,94.924,91.4345,93.3539,4702.7604126347
2024-03-18,91.958,93.3539,90.562,91.26,4834.5706606125
2024-03-19,90.7365,91.7835,88.9915,90.911,6271.8754516054
2024-03-20,91.26,91.26,88.9915,91.26,3169.1768318145
2024-03-21,89.6895,90.3875,85.1527,88.468,16839.618811218
2024-03-22,88.6425,91.26,88.468,90.7365,8751.0542896577
2024-03-25,90.7365,91.0855,90.0385,90.0385,1899.2137469499
2024-03-26,90.0385,90.7365,90.0385,90.7365,1739.8952733072
2024-03-27,90.213,90.7365,90.0385,90.7365,783.98443145067
2024-03-28,90.7365,90.7365,89.6895,90.213,2024.1469385115
2024-04-02,90.213,90.7365,87.9446,88.2935,7269.0486319593
2024-04-03,89.3405,89.864,88.1191,88.9915,2280.8903780509
2024-04-04,88.817,89.6895,88.2935,89.166,1809.8120135389
2024-04-05,88.6425,89.166,87.4212,88.468,2027.5854667196
2024-04-08,88.468,88.817,88.1191,88.468,2089.4789744658
2024-04-09,88.9915,88.9915,88.2935,88.2935,2518.148824411
2024-04-10,88.468,88.9915,88.468,88.9915,750.74532543887
2024-04-11,88.9915,89.864,88.6425,88.6425,3899.2909880047
2024-04-12,88.9915,89.515,87.9446,88.6425,2757.6996229098
2024-04-15,88.817,88.9915,87.7702,87.7702,1487.7365380453
2024-04-16,87.5957,89.515,87.5957,87.7702,3404.1429260358
2024-04-17,87.7702,88.2935,87.2467,87.4212,1884.3134580481
2024-04-18,87.9446,88.9915,87.2467,87.7702,908.91762301226
2024-04-19,87.2467,87.2467,85.7634,86.1124,4459.7710859277
2024-04-22,86.1124,88.468,85.5017,87.5957,6903.4184658295
2024-04-23,87.5957,88.9915,87.4212,88.9915,2557.1188107697
2024-04-24,88.9915,89.515,88.2935,89.166,2097.5022069514
2024-04-25,89.3405,89.3405,87.9446,88.1191,943.30290509343
2024-04-26,88.1191,89.3405,88.1191,88.1191,1942.7684375861
2024-04-29,89.166,89.3405,88.1191,89.166,953.61848971778
2024-04-30,89.166,89.3405,87.9446,88.6425,1044.1663991982
2024-05-02,88.817,89.3405,88.1191,88.817,1507.2215312246
2024-05-06,87.1594,87.7702,86.8104,87.2467,9974.024155678
2024-05-07,87.5957,88.468,87.2467,87.5957,3126.7683172477
2024-05-08,87.7702,88.817,87.5957,87.5957,1671.1247091449
2024-05-09,88.1191,88.817,87.5957,88.468,1181.7075275229
2024-05-10,88.468,89.864,88.1191,89.6895,7585.3932271061
2024-05-13,89.864,92.6559,88.9915,92.307,6507.9877218961
2024-05-14,93.1794,94.0515,92.6559,93.1794,3868.3442341316
2024-05-15,93.3539,93.3539,89.515,91.609,3791.5504374837
2024-05-16,86.3742,86.8977,83.2333,86.3742,42186.156409318
2024-05-17,85.1527,85.4144,81.9246,82.3608,29990.843031196
2024-05-20,82.2736,85.3272,82.0118,85.3272,50324.006501861
2024-05-21,85.8507,86.8977,85.5017,86.3742,8999.7744967115
2024-05-22,86.2869,87.0722,85.5889,85.9379,10293.807279033
2024-05-23,87.1549,88.4655,86.2188,86.8741,16985.652114424
2024-05-24,87.0613,87.623,85.189,85.6571,5848.4652114
2024-05-27,84.4401,85.6571,84.2529,85.4699,4721.50068208
2024-05-28,85.6571,85.6571,84.8146,84.9082,1477.338335592
2024-05-29,85.0018,85.5635,82.3806,82.755,6375.094133632
2024-05-31,82.3806,85.0954,82.0061,83.6912,4153.211459712
2024-06-03,84.6273,85.9379,84.5337,85.189,1772.165075016
2024-06-04,85.189,86.1252,85.0018,85.6571,2282.770804888
2024-06-05,85.6571,85.9379,85.0018,85.4699,1710.208731224
2024-06-06,85.4699,85.7507,83.8784,84.1593,3433.236016336
2024-06-07,83.7848,83.7848,82.8487,83.3167,2436.593451544
2024-06-10,83.3167,84.5337,83.1295,84.3465,1512.589358784
2024-06-11,84.3465,84.7209,83.4103,84.3465,1893.941336952
2024-06-12,84.3465,85.0018,84.0656,84.4401,1321.379263288
2024-06-13,84.4401,85.3762,84.2529,84.2529,2163.1309686
2024-06-14,84.2529,84.5337,83.4103,84.2529,1611.933151416
2024-06-17,84.2529,84.2529,83.3167,84.0656,1538.22646656
2024-06-18,84.0656,84.8146,83.5976,83.972,2781.626193696
2024-06-19,84.8146,86.1252,83.5976,85.7507,5612.390177296
2024-06-20,85.7507,86.3124,85.189,85.3762,848.160982256
2024-06-21,85.3762,86.1252,84.7209,86.1252,1838.394270104
2024-06-24,85.2826,86.1252,84.6273,85.9379,2127.879945408
2024-06-25,85.7507,85.9379,85.189,85.8443,737.06684856
2024-06-26,85.8443,86.1252,84.6273,86.1252,1430.336971336
2024-06-27,86.1252,86.1252,85.0018,85.7507,756.294679392
2024-06-28,85.7507,86.1252,85.2826,85.2826,849.22919508
2024-07-01,85.2826,85.9379,84.5337,85.6571,832.137789896
2024-07-02,85.3762,86.0315,84.7209,85.5635,1194.261937232
2024-07-03,85.5635,85.6571,85.0018,85.5635,553.334242832
2024-07-04,85.3762,85.7507,84.6273,85.6571,639.859481576
2024-07-05,85.8443,86.0315,84.4401,84.4401,1532.88540244
2024-07-08,84.4401,85.3762,84.4401,84.4401,922.935879936
2024-07-09,84.9082,85.189,84.3465,85.189,1375.858117312
2024-07-10,85.189,85.189,84.3465,85.0954,574.698499312
2024-07-11,85.2826,85.2826,84.2529,84.3465,895.162346512
2024-07-12,85.0954,85.2826,84.2529,84.2529,1925.987721672
2024-07-15,84.2529,85.2826,84.2529,84.2529,1293.605729864
2024-07-16,84.2529,84.8146,83.7848,84.2529,2396.001364232
2024-07-17,84.2529,84.6273,83.7848,84.2529,1450.633014992
2024-07-18,84.2529,84.2529,83.7848,83.8784,1076.758526592
2024-07-19,83.8784,84.1593,83.3167,83.4103,1260.49113232
2024-07-22,83.3167,84.7209,83.0359,83.7848,1822.371077744
2024-07-23,84.4401,84.9082,84.0656,84.9082,2142.834924944
2024-07-24,85.0018,85.2826,83.6912,84.7209,4246.1459754
2024-07-25,84.7209,84.9082,83.8784,84.6273,4269.646657528
2024-07-26,84.6273,85.189,83.8784,84.6273,2321.226466552
2024-07-29,84.6273,85.2826,83.8784,85.2826,1985.807639816
2024-07-30,85.2826,85.2826,83.972,84.8146,1005.188267384
2024-07-31,84.8146,85.189,84.2529,84.2529,1103.463847192
2024-08-01,84.2529,84.9082,84.0656,84.2529,1385.472032728
2024-08-02,84.2529,84.2529,83.504,83.504,2463.298772144
2024-08-05,82.6614,82.8487,80.0402,80.8828,7178.39017728
2024-08-06,80.8828,82.287,80.6019,82.287,3158.705320568
2024-08-07,82.3806,83.1295,82.287,82.3806,789.409276936
2024-08-08,82.8487,82.9423,82.3806,82.9423,2108.652114576
2024-08-09,84.2529,85.189,83.1295,83.4103,2367.159617984
2024-08-12,83.4103,84.2529,83.3167,83.3167,2287.043656184
2024-08-13,83.504,83.504,82.8487,82.8487,1074.622100944
2024-08-14,83.2231,83.504,82.0061,82.6614,1222.035470656
2024-08-16,82.9423,83.3167,82.755,83.3167,825.728512952
2024-08-19,83.3167,83.3167,80.8828,82.9423,2745.30695768
2024-08-20,82.9423,83.3167,82.5678,83.2231,1328.856753056
2024-08-21,83.2231,83.2231,81.4444,82.8487,1418.586630272
2024-08-22,82.8487,82.8487,80.6955,81.07,3412.93997268
2024-08-23,81.9125,82.0061,80.2275,80.2275,3504.806275544
2024-08-26,80.6019,82.1934,80.2275,80.7891,3136.272851264
2024-08-27,80.7891,81.2572,80.3211,80.3211,1371.585266016
2024-08-28,80.5083,81.1636,80.2275,80.2275,1027.620736688
2024-08-29,80.2275,80.5083,79.6658,79.6658,3427.894952216
2024-08-30,79.6658,80.6955,79.6658,80.4147,1727.300136408
2024-09-02,80.4147,80.6955,78.7296,79.6658,2539.141882648
2024-09-03,79.6658,80.2275,79.5722,79.7594,1317.106411992
2024-09-04,80.2275,80.2275,79.5722,79.9466,770.181446104
2024-09-05,79.7594,80.1338,79.5722,80.1338,1317.106411992
2024-09-06,80.1338,80.1338,79.5722,79.6658,1656.798090024
2024-09-09,79.5722,80.0402,79.4785,79.4785,981.687585256
2024-09-10,79.5722,79.9466,79.4785,79.7594,1598.046384704
2024-09-11,79.5722,79.7594,79.3849,79.3849,931.481582528
2024-09-12,79.5722,79.9466,79.4785,79.5722,624.90450204
2024-09-13,79.7594,79.853,79.3849,79.3849,1038.302864928
2024-09-16,79.5722,79.853,78.8232,78.8232,1830.916780336
2024-09-17,78.8232,78.9169,78.3552,78.3552,1501.907230544
2024-09-18,78.636,78.7296,78.4488,78.4488,1579.886766696
2024-09-19,78.636,78.636,78.2616,78.636,1502.975443368
2024-09-20,78.636,78.636,77.6999,77.6999,2053.105047728
2024-09-23,77.8871,78.4488,75.0787,75.1723,4051.731241432
2024-09-24,75.8276,76.8573,75.8276,75.9212,1745.459754416
2024-09-25,76.2957,76.5765,74.4234,75.4531,3067.907230528
2024-09-26,76.1084,76.3893,75.8276,76.2957,1527.54433832
2024-09-27,76.202,76.5765,75.9212,76.2957,1448.496589344
2024-09-30,76.6701,76.7637,75.8276,76.4829,1294.673942688
2024-10-01,75.734,76.4829,74.8914,75.6404,2955.744884008
2024-10-02,75.6404,76.202,75.6404,75.8276,875.93451568
2024-10-03,75.8276,76.0148,75.1723,75.734,1328.856753056
2024-10-04,75.734,75.8276,74.6106,74.7042,4194.871759848
2024-10-07,74.8914,75.3595,74.4234,74.6106,2089.424283744
2024-10-08,74.7978,75.2659,74.4234,74.4234,2012.512960416
2024-10-09,74.4234,74.8914,74.4234,74.4234,1635.433833544
2024-10-10,74.7978,74.7978,74.517,74.6106,1909.964529312
2024-10-11,74.8914,75.734,74.6106,75.2659,2211.20054568
2024-10-14,75.3595,76.2957,75.2659,75.9212,3077.521145944
2024-10-15,75.9212,76.2957,75.6404,75.8276,1623.68349248
2024-10-16,75.8276,76.4829,75.734,75.9212,2835.036834896
2024-10-17,76.2957,76.4829,75.6404,76.2957,2403.478854
2024-10-18,76.3893,76.3893,75.9212,76.3893,1185.71623464
2024-10-21,76.3893,76.3893,75.9212,75.9212,2401.342428352
2024-10-22,76.202,76.2957,75.8276,75.8276,1324.58390176
2024-10-23,75.8276,76.1084,75.0787,75.1723,1940.942701208
2024-10-24,75.5467,75.5467,74.7042,74.7978,1547.840381976
2024-10-25,75.3595,75.3595,73.9553,74.8914,2668.395634352
2024-10-28,74.8914,74.8914,74.4234,74.6106,2041.354706664
2024-10-29,74.8914,75.3595,74.7978,74.7978,1677.09413368
2024-10-30,75.1723,75.2659,74.7978,74.7978,628.109140512
2024-10-31,74.7978,75.1723,74.7978,74.8914,1663.207366968
2024-11-04,74.8914,75.1723,74.6106,74.8914,2158.858117304
2024-11-05,75.0787,75.3595,74.7978,74.7978,1700.594815808
2024-11-06,74.7042,75.3595,74.517,75.0787,1121.6234652
2024-11-07,75.0787,75.0787,74.4234,74.4234,2919.425647992
2024-11-08,74.8914,74.9851,74.3298,74.517,2149.244201888
2024-11-12,74.517,74.8914,74.2361,74.8914,1677.09413368
2024-11-13,74.7978,74.8914,74.2361,74.7978,902.63983628
2024-11-14,74.7978,74.8914,73.9553,74.1425,1902.487039544
2024-11-15,69.2746,71.1469,68.5257,70.7724,10559.28376524
2024-11-18,70.7724,70.7724,69.4618,69.9299,4314.511596136
2024-11-19,69.9299,70.2107,68.2448,68.7129,5323.972714816
2024-11-20,68.9937,69.5554,64.0322,66.4662,8455.972714784
2024-11-21,67.6831,67.964,65.53,67.3087,3652.219645256
2024-11-22,67.4959,68.5257,66.5598,68.4321,2197.313778968
2024-11-25,69.0874,69.7427,66.2789,67.1215,4814.435197768
2024-11-26,66.9342,67.0278,66.5598,66.747,2841.44611184
2024-11-27,66.747,67.1215,66.4662,66.747,3292.231923568
2024-11-28,66.8406,67.4023,66.4662,67.4023,2719.669849904
2024-11-29,67.4023,67.6831,66.6534,66.747,1740.118690296
2024-12-02,67.0278,68.9001,66.9342,68.5257,3541.12551156
2024-12-03,68.7129,69.5554,68.7129,69.0874,1743.323328768
2024-12-04,69.2746,69.5554,69.0874,69.3682,1407.904502032
2024-12-05,69.4618,69.7427,69.2746,69.4618,2773.080491104
2024-12-06,69.4618,70.4916,69.4618,69.7427,4906.301500632
2024-12-09,69.7427,70.0235,69.4618,69.649,2084.083219624
2024-12-10,69.7427,70.0235,68.8065,68.9001,1316.038199168
2024-12-11,68.9001,69.5554,68.3384,68.3384,1720.890859464
2024-12-12,68.3384,69.5554,68.2448,68.9001,4374.33151428
2024-12-13,68.9001,69.2746,67.964,68.5257,2343.658935856
2024-12-16,68.9001,69.181,68.3384,68.8065,1634.36562072
2024-12-17,68.9001,68.9001,65.53,65.53,6940.178717528
2024-12-18,65.7172,67.0278,65.7172,66.2789,2867.083219616
2024-12-19,66.2789,66.3725,64.1258,64.5939,5504.500682072
2024-12-20,64.5939,64.5939,63.096,63.096,6517.166439224
2024-12-23,63.1897,64.5003,62.8152,62.8152,10697.083219536
2024-12-27,61.9727,64.5003,61.9727,64.1258,4375.399727104
2024-12-30,64.1258,64.7811,64.1258,64.5939,5643.368349192
2025-01-02,64.6875,68.3384,64.5939,67.5895,4426.673942656
2025-01-03,67.964,68.3384,67.4959,67.8704,5290.858117272
2025-01-07,68.3384,69.0874,67.964,68.3384,4063.481582496
2025-01-08,68.3384,68.8065,67.8704,68.7129,2497.481582512
2025-01-09,68.7129,68.7129,68.0576,68.1512,1226.308321952
2025-01-10,68.0576,68.1512,66.6534,66.8406,4504.653478808
2025-01-13,67.0278,67.4023,66.747,66.9342,1837.32605728
2025-01-14,67.6831,67.6831,66.6534,66.9342,2441.934515664
2025-01-15,67.2151,67.4023,66.9342,67.3087,1022.279672568
2025-01-16,67.4959,67.6831,67.0278,67.1215,914.390177344
2025-01-17,67.7768,67.7768,67.2151,67.4023,927.208731232
2025-01-20,67.4023,68.0576,67.0278,67.8704,2268.884038176
2025-01-21,67.8704,68.3384,65.3428,66.8406,9688.69031368
2025-01-22,66.6534,66.6534,65.53,66.4662,3224.934515656
2025-01-23,66.5598,67.2151,66.5598,67.2151,3323.210095464
2025-01-24,67.2151,67.6831,65.53,66.4662,7945.366984912
2025-01-27,66.2789,66.3725,65.7172,66.2789,1493.361527952
2025-01-28,66.4662,67.3087,65.9045,66.747,3591.331514288
2025-01-29,66.9342,68.3384,66.9342,68.0576,2585.07503408
2025-01-30,68.0576,68.9937,67.964,68.8065,4753.5470668
2025-01-31,68.9001,69.181,68.1512,68.9001,2518.845838992
2025-02-03,68.4321,68.7129,67.8704,68.4321,1590.568894936
2025-02-04,68.4321,69.2746,68.3384,69.181,1865.099590704
2025-02-05,69.2746,70.1171,69.2746,69.8363,3021.974079096
2025-02-06,70.0235,73.4872,69.9299,73.4872,12943.534788408
2025-02-07,73.7681,74.7042,73.2064,73.9553,4169.234652072
2025-02-10,73.7681,74.0489,73.5808,73.9553,3437.508867632
2025-02-11,73.9553,73.9553,73.3,73.5808,2532.732605704
2025-02-12,73.1128,73.9553,73.0192,73.1128,2182.358799432
2025-02-13,73.8617,73.8617,73.1128,73.7681,1756.141882656
2025-02-14,73.7681,73.8617,73.3936,73.7681,1084.23601636
2025-02-17,73.8617,74.8914,73.6745,73.7681,2681.21418824
2025-02-18,74.517,74.7978,72.4575,72.5511,9432.31923592
2025-02-19,72.4575,72.5511,70.866,70.866,3154.432469272
2025-02-20,71.0533,71.5213,70.398,71.1469,1601.251023176
2025-02-21,71.8958,72.4575,71.3341,72.083,1559.59072304
2025-02-24,72.083,72.2702,71.7086,71.9894,1105.60027284
2025-02-25,71.9894,71.9894,71.2405,71.6149,1384.403819904
2025-02-26,71.6149,71.9894,71.3341,71.8022,1164.35197816
2025-02-27,71.8022,71.8022,70.866,70.866,2943.994542944
2025-02-28,71.2405,71.4277,70.7724,71.0533,1260.49113232
2025-03-03,71.0533,71.9894,70.7724,71.8958,1138.714870384
2025-03-04,71.8958,71.8958,70.5852,70.5852,3967.342428336
2025-03-05,70.5852,70.5852,69.7427,70.1171,2644.894952224
2025-03-06,70.1171,70.5852,70.0235,70.398,874.866302856
2025-03-07,70.5852,71.0533,70.5852,70.6788,1224.171896304
2025-03-10,71.1469,71.4277,70.0235,70.9596,1846.939972696
2025-03-11,70.0235,71.0533,70.0235,70.1171,2116.129604344
2025-03-12,69.8363,70.6788,69.8363,70.4916,2224.019099568
2025-03-13,70.6788,70.7724,69.8363,70.5852,1931.328785792
2025-03-14,70.7724,71.1469,70.398,70.5852,1371.585266016
2025-03-17,70.5852,71.1469,70.2107,70.6788,2115.06139152
2025-03-18,70.866,70.866,69.3682,70.398,4888.141882624
2025-03-19,70.6788,70.866,70.2107,70.5852,2827.559345128
2025-03-20,70.6788,70.866,70.5852,70.5852,8325.650750256
2025-03-21,70.7724,70.866,70.3043,70.6788,841.751705312
2025-03-24,70.4916,70.4916,70.0235,70.2107,2558.36971348
2025-03-25,70.0235,70.2107,69.649,69.7427,4347.62619368
2025-03-26,69.2746,69.8363,68.2448,68.5257,4933.006821232
2025-03-27,68.5257,69.3682,67.7768,68.3384,7637.7216916
2025-03-28,68.5257,69.649,68.3384,68.9937,3253.776261904
2025-03-31,69.2746,70.1171,68.9937,68.9937,2002.899045
2025-04-01,69.2746,69.7427,69.2746,69.3682,1163.283765336
2025-04-02,69.8363,69.9299,69.2746,69.8363,935.754433824
2025-04-03,69.8363,69.8363,68.9001,69.3682,1294.673942688
2025-04-04,69.3682,69.3682,64.5939,66.2789,6588.736698432
2025-04-07,64.5939,66.4662,62.8152,66.4662,6212.725784384
2025-04-08,66.6534,67.4023,66.4662,67.3087,2514.572987696
2025-04-09,67.4023,67.4023,65.7172,66.4662,1334.197817176
2025-04-10,66.8406,67.8704,65.9981,66.4662,2596.825375144
2025-04-11,67.3087,67.3087,66.1853,66.6534,718.907230552
2025-04-14,66.6534,67.8704,66.5598,66.5598,2522.050477464
2025-04-15,66.9342,67.2151,66.4662,66.9342,4341.216916736
2025-04-16,66.9342,67.6831,66.747,67.2151,1652.525238728
2025-04-17,66.8406,67.5895,66.8406,67.4959,1060.735334232
2025-04-22,67.6831,68.3384,66.9342,68.0576,2985.65484308
2025-04-23,68.4321,70.2107,68.1512,69.7427,1962.306957688
2025-04-24,69.9299,72.6447,69.3682,71.5213,10364.869031272
2025-04-25,73.0192,74.3298,73.0192,73.3936,12548.296043528
2025-04-28,73.8617,75.0787,73.3936,74.6106,6430.64120048
2025-04-29,74.9851,75.2659,73.6745,74.517,5386.997271432
2025-04-30,74.7978,74.8914,73.0192,73.3,8196.396998552
2025-05-02,74.3,75.1,73.9,74.9,5685
2025-05-05,74.9,76.5,74.7,75,3088
2025-05-06,75,75.1,74.5,74.7,1145
2025-05-07,74.7,74.7,73.4,73.8,4362
2025-05-08,74.1,75.5,74,74.5,2926
2025-05-09,75.6,76.8,75.2,76.1,3989
2025-05-12,77,77.9,75.5,76.9,3359
2025-05-13,77,77.4,76.5,76.5,1339
2025-05-14,77.2,77.2,75.2,75.2,2153
2025-05-15,76.5,76.6,75.4,75.7,798
2025-05-16,76,76.3,75.3,75.3,1164
2025-05-19,75.6,75.9,74.9,75,1347
2025-05-20,75.7,76,74.2,74.3,2535
2025-05-21,71.1,71.8,69.5,71.4,11372
2025-05-22,71.6,72.5,71.2,72.2,5425
2025-05-23,72.2,72.6,71.6,71.7,4690
2025-05-26,71.7,72.4,71.7,72.2,1578
2025-05-27,72,72,71.6,71.9,1157
2025-05-28,71.9,72.5,71.7,72.1,1456
2025-05-29,72.3,72.3,71.8,72.3,17431
2025-05-30,72.5,72.5,71.8,72,1625
2025-06-02,71.5,72.4,70.3,71.8,1816
2025-06-03,72.3,72.4,71.6,71.6,593
2025-06-04,72.1,72.4,71.6,71.9,1106
2025-06-05,72,72.4,71.6,72.1,1060
2025-06-06,72.1,72.1,70.9,71.1,1490
2025-06-09,71.5,72,71,71.1,2644
2025-06-10,71.1,71.1,70,70.5,3647
2025-06-11,70.5,70.7,70,70.5,1654
2025-06-12,70.8,70.8,69.9,70.5,1634
2025-06-13,70.5,70.5,68,69.1,3231
2025-06-16,69.1,70,68.9,69.5,1333
2025-06-17,70,70,68.5,69.4,3420
2025-06-18,69.4,69.4,68.4,68.9,2764
2025-06-20,68.9,68.9,68.2,68.7,3374
2025-06-23,68.7,68.7,67.8,67.8,4339
2025-06-24,67.8,68,67.5,67.5,4299
2025-06-25,67.7,67.7,67.4,67.5,3638
2025-06-26,67.6,67.6,66.5,67,9751
2025-06-27,67,67.4,66.6,67,5452
2025-06-30,67,67,65.6,66.1,8795
2025-07-01,66.2,66.5,65.8,66.2,8512
2025-07-02,66.3,66.4,65.8,66.2,5362
2025-07-03,66.4,66.5,66.2,66.5,10900
2025-07-04,66.5,68.8,66.5,68,13124