Date,Open,High,Low,Close,Volume
2015-03-30,17.3429,17.4507,17.3429,17.4411,24210.470620301
2015-03-31,17.4196,17.4284,17.1573,17.1661,85928.43959489
2015-04-01,17.2079,17.4157,17.1456,17.2749,61256.895567095
2015-04-02,17.2953,17.477,17.2953,17.4459,16871.37582378
2015-04-07,17.6403,17.6403,17.5169,17.6227,31840.823841646
2015-04-08,17.6188,17.6188,17.3905,17.3944,55371.005349551
2015-04-09,17.5411,17.6188,17.5081,17.5586,41044.795902408
2015-04-10,17.6801,17.8044,17.6772,17.8044,38537.709249158
2015-04-13,17.8433,17.8433,17.6995,17.7831,46912.160849115
2015-04-14,17.6878,17.7481,17.6014,17.6062,57517.878403196
2015-04-15,17.7102,17.7413,17.6276,17.6645,20767.857789792
2015-04-16,17.7151,17.7151,17.4935,17.5003,50965.078435527
2015-04-17,17.5372,17.5741,17.1787,17.2205,28165.615943963
2015-04-20,17.338,17.3857,17.2904,17.3788,20722.573794413
2015-04-21,17.477,17.5217,17.4012,17.4867,76196.49731528
2015-04-22,17.6296,17.6296,17.2205,17.271,63394.505985322
2015-04-23,17.202,17.2749,17.133,17.2661,40188.516717061
2015-04-24,17.371,17.4372,17.2837,17.2992,19021.336422564
2015-04-27,17.3857,17.5081,17.2069,17.4411,26683.594277018
2015-04-28,17.3177,17.3264,17.132,17.132,16847.704644377
2015-04-29,17.1923,17.1923,16.9581,16.9581,11089.432959264
2015-04-30,16.8988,17.1194,16.8221,17.1194,41812.565460423
2015-05-01,17.1913,17.3857,17.1243,17.3672,54466.354623686
2015-05-05,17.3983,17.4935,17.1826,17.1826,25046.166171385
2015-05-06,17.1923,17.2497,17.1757,17.1757,16483.37431792
2015-05-07,17.1417,17.2292,17.1243,17.2117,50310.518865958
2015-05-08,16.9775,17.2788,16.9503,17.2117,25155.259432979
2015-05-11,17.0864,17.236,16.9689,16.9689,31499.135512879
2015-05-12,16.9455,16.9455,16.7404,16.8357,71340.817992606
2015-05-13,16.9552,16.9863,16.9552,16.9669,36523.60063651
2015-05-14,16.9465,17.1661,16.9387,17.1272,13603.723884507
2015-05-15,17.1661,17.1787,16.997,17.0329,14432.215163598
2015-05-18,17.1408,17.2069,17.0961,17.0961,5137.6751120789
2015-05-19,17.2089,17.3788,17.171,17.2953,29629.112340072
2015-05-20,17.2583,17.304,17.2089,17.304,21105.429391708
2015-05-21,17.237,17.271,17.1253,17.2253,122081.53481466
2015-05-22,17.2894,17.3351,17.2292,17.2419,29049.683035565
2015-05-26,17.1757,17.1972,16.9708,16.9708,41753.902102773
2015-05-27,17.0728,17.2331,17.0203,17.2069,24718.886386601
2015-05-28,17.2827,17.3672,17.2205,17.2205,5229.2722845499
2015-05-29,17.2069,17.2866,17.1612,17.1612,13742.663415783
2015-06-01,17.1146,17.1757,17.0193,17.1408,15370.828885998
2015-06-02,17.2166,17.2953,17.0572,17.202,18956.497974636
2015-06-03,17.1904,17.4935,17.1904,17.4935,34468.324755336
2015-06-04,17.2671,17.371,17.1622,17.371,11383.778929228
2015-06-05,17.2497,17.2497,16.9037,16.9503,30073.718840156
2015-06-08,16.9426,16.9708,16.895,16.9669,17660.758197771
2015-06-09,16.9766,16.9766,16.7774,16.8824,187105.23545191
2015-06-10,16.8328,16.9503,16.8328,16.9503,12062.009678198
2015-06-11,17.0601,17.1573,17.0329,17.0446,17886.148992953
2015-06-12,16.9708,16.9708,16.725,16.7551,8814.9413731883
2015-06-15,16.6424,16.6676,16.5014,16.5422,44185.858490962
2015-06-16,16.4801,16.4918,16.3373,16.4918,97113.586453479
2015-06-17,16.485,16.5461,16.3236,16.381,28838.700784368
2015-06-18,15.9602,16.106,15.7815,16.106,38725.020320953
2015-06-19,16.1381,16.1983,16.0487,16.0788,1821.6516322876
2015-06-22,16.3965,16.6812,16.3781,16.6385,29950.217034577
2015-06-23,16.6326,16.6744,16.6035,16.6463,16300.179972978
2015-06-24,16.6316,16.6316,16.4587,16.5306,11183.088495163
2015-06-25,16.5928,16.6326,16.4674,16.5384,7698.2792144131
2015-06-26,16.3994,16.6103,16.3848,16.5267,16911.513910593
2015-06-29,15.7038,16.1604,15.7038,16.0059,257302.6325612
2015-06-30,16.0059,16.1167,15.8135,15.9233,35869.041066942
2015-07-01,15.8262,16.2702,15.8262,16.0895,235909.03228981
2015-07-02,16.106,16.1098,16.0254,16.0302,41414.272137431
2015-07-03,15.9641,16.0225,15.8806,15.9379,11457.880012575
2015-07-06,15.7523,15.8077,15.5988,15.6843,31405.479976981
2015-07-07,15.6367,15.7241,15.4404,15.4404,68841.964793061
2015-07-08,15.593,15.7911,15.593,15.7911,7728.1254840947
2015-07-09,15.8573,16.0788,15.8213,16.0788,22513.349975306
2015-07-10,16.5092,16.5578,16.3664,16.484,28933.385501978
2015-07-13,16.7842,16.7842,16.5267,16.5666,119246.13919492
2015-07-14,16.5744,16.6152,16.4305,16.5384,36534.921635355
2015-07-15,16.4888,16.5422,16.4888,16.4918,4712.6230645452
2015-07-16,16.5345,16.6987,16.5063,16.6773,232273.96247894
2015-07-17,16.5996,16.6287,16.5112,16.5345,16478.228409354
2015-07-20,16.7162,16.7551,16.6219,16.6695,8956.9684496039
2015-07-21,16.7045,16.7201,16.6191,16.6453,29151.572025168
2015-07-22,16.5656,16.5666,16.4227,16.4266,12450.011184059
2015-07-23,16.5773,16.6676,16.5705,16.6579,16111.839719471
2015-07-24,16.6773,16.6958,16.5345,16.5345,12892.559320716
2015-07-27,16.5412,16.5412,16.2527,16.2527,2940.3721544891
2015-07-28,16.2994,16.3412,16.209,16.209,5548.3186156285
2015-07-29,16.4121,16.4121,16.2731,16.3518,17195.568063425
2015-07-30,16.311,16.311,16.2401,16.2576,10674.672728863
2015-07-31,16.3848,16.4888,16.3848,16.4888,1109.4578867831
2015-08-03,16.4266,16.6074,16.4266,16.5267,14439.41943559
2015-08-04,16.5189,16.5384,16.484,16.5014,9729.8839161847
2015-08-05,16.5043,16.5384,16.4918,16.5384,10031.43415814
2015-08-06,16.5627,16.6676,16.549,16.6676,10701.431453405
2015-08-07,16.5734,16.5792,16.4898,16.5422,6461.2027951986
2015-08-10,16.6705,16.6773,16.6074,16.6773,6425.1814352381
2015-08-11,16.6152,16.6152,16.451,16.451,48.371540518371
2015-08-12,16.2994,16.2994,16.1215,16.1215,19611.057544203
2015-08-13,16.3051,16.3606,16.2955,16.2955,12117.585490708
2015-08-14,16.3732,16.3732,16.1944,16.1944,7447.1588764029
2015-08-17,16.2653,16.2653,16.1459,16.1983,19102.641777904
2015-08-18,16.1653,16.1653,16.0739,16.1293,19790.135162293
2015-08-19,15.9836,16.0331,15.9049,15.9194,11463.025921141
2015-08-20,15.9049,15.9233,15.7067,15.7067,22913.701661723
2015-08-21,15.4307,15.7154,15.4307,15.5143,39767.58139638
2015-08-24,15.215,15.2509,14.7943,14.9459,70065.661850004
2015-08-25,15.0508,15.455,15.0109,15.3986,188028.41144861
2015-08-26,15.3044,15.4337,15.079,15.3326,178300.58589586
2015-08-27,15.5901,15.7241,15.5648,15.7241,7518.1724146107
2015-08-28,15.7659,15.7659,15.5774,15.6843,319730.73691787
2015-09-01,15.522,15.5269,15.2849,15.3491,47098.442739196
2015-09-02,15.5065,15.5065,15.3986,15.4113,24255.754615681
2015-09-03,15.6124,15.6931,15.556,15.6775,26334.701676257
2015-09-04,15.4365,15.4939,15.2665,15.3199,25987.867438923
2015-09-07,15.4433,15.4433,15.3064,15.3569,1628.1654702141
2015-09-08,15.5317,15.5347,15.4433,15.4433,8990.9314461381
2015-09-09,15.7426,15.7747,15.6309,15.6309,18639.510006983
2015-09-10,15.5444,15.5444,15.4161,15.4773,4570.5959881295
2015-09-11,15.4521,15.4608,15.3228,15.4521,85046.430866716
2015-09-14,15.49,15.49,15.3734,15.3958,60866.835697808
2015-09-15,15.3569,15.5347,15.3112,15.5347,38817.646675137
2015-09-16,15.6124,15.6124,15.4773,15.5493,30317.634906174
2015-09-17,15.5347,15.5522,15.4939,15.4939,18430.586119213
2015-09-18,15.4521,15.4521,15.1567,15.2392,44539.897000289
2015-09-21,15.213,15.2976,15.1849,15.1985,18561.292196784
2015-09-22,15.0887,15.0887,14.7719,14.8069,24797.1041968
2015-09-23,14.7311,14.9993,14.7311,14.9876,18537.621017381
2015-09-24,14.942,14.942,14.6767,14.6767,15104.27082229
2015-09-25,14.8098,15.0964,14.8098,15.0964,24572.742583333
2015-09-28,15.0226,15.0226,14.7807,14.8069,16443.236231107
2015-09-29,14.7476,14.8681,14.6767,14.8224,15257.618897551
2015-09-30,15.114,15.1198,15.0255,15.0887,48674.119942039
2015-10-01,15.2665,15.2849,15.007,15.007,6437.531615796
2015-10-02,15.1392,15.2072,14.9429,15.1013,19011.044605433
2015-10-05,15.2908,15.5181,15.2869,15.4939,17308.778051872
2015-10-06,15.5833,15.6843,15.5065,15.6775,15327.603254044
2015-10-07,15.7446,15.7446,15.5677,15.5677,11659.599628354
2015-10-08,15.5735,15.6173,15.5395,15.6046,18843.287986189
2015-10-09,15.6989,15.8621,15.6989,15.763,12467.507273182
2015-10-12,15.7911,15.796,15.7202,15.7718,4348.2927380876
2015-10-13,15.6843,15.7864,15.6163,15.7864,30547.142428208
2015-10-14,15.5901,15.6309,15.5677,15.6309,669637.0816655
2015-10-15,15.5949,15.6357,15.5872,15.6046,18625.101463
2015-10-16,15.6882,15.7329,15.629,15.7028,14368.405897382
2015-10-19,15.8106,15.8106,15.6309,15.6483,10682.906182568
2015-10-20,15.6075,15.6474,15.5978,15.6357,6647.48468528
2015-10-21,15.5881,15.7018,15.5881,15.6212,5709.9001445941
2015-10-22,15.6309,15.7659,15.6017,15.7581,10282.55449615
2015-10-23,15.8612,16.0176,15.8612,15.9418,17882.032266101
2015-10-26,15.9942,15.9942,15.8874,15.9262,12817.429055655
2015-10-27,15.8874,15.8913,15.8388,15.8388,7787.8180234578
2015-10-28,15.8767,16.0157,15.8767,16.0157,26075.347884542
2015-10-29,15.9282,15.9282,15.796,15.8174,8765.5406509568
2015-10-30,15.9184,15.9194,15.7485,15.7485,389313.7125444
2015-11-02,15.7989,15.8757,15.7911,15.8728,8587.4922145806
2015-11-03,15.8815,15.8815,15.8067,15.8282,16456.615593378
2015-11-04,15.8505,15.9641,15.8378,15.8466,26341.90594825
2015-11-05,15.7757,16.0487,15.7562,15.9486,23204.960086547
2015-11-06,15.9758,16.0428,15.9632,16.0254,6803.9203056798
2015-11-09,16.1167,16.1167,15.8339,15.8621,32085.769089378
2015-11-10,15.8466,15.8466,15.6775,15.7154,7902.0571936182
2015-11-11,15.7747,15.8874,15.7747,15.7911,23222.45617567
2015-11-12,15.761,15.761,15.5823,15.6454,32608.593399661
2015-11-13,15.5735,15.5735,15.3704,15.3704,9688.7166476585
2015-11-16,15.3491,15.4948,15.3209,15.4229,40315.106067779
2015-11-17,15.5133,15.7028,15.5133,15.7028,19540.044005996
2015-11-18,15.6192,15.6804,15.6143,15.6396,48743.075116821
2015-11-19,15.7873,15.8417,15.7241,15.7591,18631.276553278
2015-11-20,15.6513,15.7864,15.6415,15.7669,22894.147209174
2015-11-23,15.7144,15.7669,15.6688,15.7669,4764.082150203
2015-11-24,15.6124,15.6153,15.5444,15.5833,4183.6236639825
2015-11-25,15.6911,15.8427,15.6911,15.8427,58834.201814324
2015-11-26,15.7757,15.9399,15.7757,15.9049,13579.023523391
2015-11-27,15.8728,15.9875,15.8728,15.9515,25149.084342701
2015-11-30,15.9145,16.0817,15.8961,16.0098,5797.3805902125
2015-12-01,15.9962,16.0254,15.9418,15.9418,20731.836429831
2015-12-02,16.0205,16.0739,15.9321,16.0389,8262.2707932231
2015-12-03,16.0895,16.1672,15.9107,15.9331,21996.700755301
2015-12-04,15.7659,15.868,15.7212,15.8514,15687.816853649
2015-12-07,15.8806,15.9923,15.867,15.8874,4138.3396686036
2015-12-08,15.9059,15.9233,15.7368,15.8213,12101.118583298
2015-12-09,15.8135,15.8135,15.6046,15.6405,8195.3739818679
2015-12-10,15.5872,15.5881,15.5347,15.5522,29390.34218262
2015-12-11,15.5444,15.5444,15.2306,15.2869,31400.334068415
2015-12-14,15.3277,15.3743,15.1703,15.1703,52716.745711319
2015-12-15,15.2782,15.4987,15.2782,15.4987,8377.5391450967
2015-12-16,15.5706,15.6784,15.5706,15.6309,111096.04920843
2015-12-17,15.8728,15.9447,15.8174,15.8174,16675.83129828
2015-12-18,15.6561,15.6882,15.5997,15.6882,16171.532258833
2015-12-21,15.7309,15.7649,15.7116,15.7154,5908.5322152334
2015-12-22,15.6669,15.7532,15.4968,15.7532,8826.262372033
2015-12-23,15.7329,15.9262,15.7329,15.8728,21149.684205373
2015-12-24,15.9602,15.9602,15.9078,15.9078,2824.0746209024
2015-12-29,16.2061,16.2061,16.036,16.1682,21128.071389397
2015-12-30,16.1575,16.1575,16.0555,16.0555,14719.356861569
2015-12-31,16.0225,16.0225,15.9418,15.9418,10393.706121171
2016-01-04,15.7202,15.9088,15.4978,15.5454,68514.685008277
2016-01-05,15.6085,15.6153,15.4161,15.5055,53685.2057034
2016-01-06,15.4423,15.5483,15.3073,15.4278,10837.283439541
2016-01-07,15.113,15.3646,15.0236,15.3277,25848.927907648
2016-01-08,15.3695,15.4356,15.2169,15.2169,38362.748357922
2016-01-11,15.179,15.2568,15.1285,15.146,20419.994370745
2016-01-12,15.456,15.5133,15.1849,15.4054,94538.573807161
2016-01-13,15.5512,15.5628,15.3695,15.3695,10327.838491529
2016-01-14,15.1683,15.2898,15.0926,15.2267,27311.395122043
2016-01-15,15.1412,15.1829,14.9148,15.0061,11239.693489386
2016-01-18,14.9012,15.042,14.9002,14.908,27536.785917225
2016-01-19,15.146,15.3394,15.0683,15.2917,36436.120190891
2016-01-20,14.8166,14.9527,14.6942,14.7836,90968.34244422
2016-01-21,14.8711,15.01,14.8439,14.9537,11258.218760223
2016-01-22,15.2704,15.2927,15.1888,15.213,25022.494991982
2016-01-25,15.3015,15.3316,15.179,15.2392,31050.412285942
2016-01-26,15.1275,15.3189,15.1208,15.3054,12389.289462982
2016-01-27,15.2431,15.4122,15.2431,15.4122,20317.076199429
2016-01-28,15.4025,15.421,15.0722,15.1179,9616.6739277375
2016-01-29,15.3103,15.4638,15.247,15.4638,13185.876108965
2016-02-01,15.386,15.488,15.2927,15.3238,9483.9094867402
2016-02-02,15.2296,15.2733,14.9935,15.0177,88089.72119252
2016-02-03,14.974,15.0013,14.7127,14.7894,40086.627727459
2016-02-04,14.9264,15.0197,14.875,14.9429,7920.582464455
2016-02-05,15.0401,15.1033,14.9031,14.9041,86156.917935211
2016-02-08,14.8293,14.8623,14.4873,14.4959,91805.067177016
2016-02-09,14.3541,14.4873,14.2706,14.3774,39719.209855861
2016-02-10,14.3541,14.6961,14.3502,14.5184,89049.947730895
2016-02-11,14.2317,14.3337,14.2016,14.2258,102022.78322523
2016-02-12,14.2366,14.359,14.1705,14.359,57387.172325625
2016-02-15,14.6349,14.8021,14.6349,14.7166,50485.479757195
2016-02-16,14.7787,14.8302,14.6826,14.7787,43956.350968928
2016-02-17,14.9527,15.1304,14.9478,15.0945,87770.674861441
2016-02-18,15.179,15.214,15.0372,15.0605,4793.9284198845
2016-02-19,15.0974,15.0974,14.9818,14.9838,31970.500737504
2016-02-22,15.3257,15.4161,15.2869,15.3597,37357.237824167
2016-02-23,15.3316,15.3578,15.2169,15.2345,28823.263058671
2016-02-24,15.1937,15.2791,15.0129,15.0566,34618.585285457
2016-02-25,15.213,15.3423,15.213,15.3355,25444.459494376
2016-02-26,15.5104,15.5706,15.4997,15.5269,39998.118100127
2016-02-29,15.3695,15.4453,15.3384,15.3948,14951.951928743
2016-03-01,15.4763,15.6688,15.4763,15.6669,24968.977542898
2016-03-02,15.7581,15.8126,15.4939,15.5833,56827.297473668
2016-03-03,15.5755,15.6212,15.5415,15.5648,41631.429478907
2016-03-04,15.7532,15.7532,15.593,15.7154,12103.176946724
2016-03-07,15.6931,15.6931,15.5677,15.6241,67076.918154997
2016-03-08,15.5171,15.6639,15.4443,15.5911,12468.536454896
2016-03-09,15.6163,15.6678,15.5308,15.6182,10891.830070339
2016-03-10,15.5755,15.8835,15.5347,15.5503,30631.535328687
2016-03-11,15.7999,15.8757,15.7669,15.8427,70933.262034195
2016-03-14,15.9641,15.9942,15.9145,15.9661,11319.969663012
2016-03-15,15.9602,16.0186,15.9602,16.002,11560.79818389
2016-03-16,16.0613,16.0875,15.9991,16.0108,27251.70258268
2016-03-17,16.1391,16.1983,15.7757,15.8378,13093.249754781
2016-03-18,15.8252,15.8952,15.8252,15.866,4801.1326918766
2016-03-21,15.8757,16.0127,15.8544,15.9116,8009.0920917865
2016-03-22,15.8252,16.0749,15.8252,16.0749,27254.790127819
2016-03-23,16.175,16.1848,16.0817,16.1575,96848.057571484
2016-03-24,16.0264,16.0496,15.8339,15.8339,56595.731588208
2016-03-29,15.9039,15.9301,15.7018,15.7825,44747.791706346
2016-03-30,16.0749,16.0788,15.9719,16.0594,137813.60648198
2016-03-31,16.0264,16.0516,15.9602,15.9709,42054.423163014
2016-04-01,15.7844,15.9933,15.7844,15.9797,25484.597581189
2016-04-04,15.9612,16.0895,15.9136,15.9467,22134.611104864
2016-04-05,15.798,15.8466,15.6717,15.8301,65189.398893067
2016-04-06,15.8252,16.002,15.7989,15.9952,65907.767728851
2016-04-07,16.0574,16.0846,15.8505,15.868,22508.20406674
2016-04-08,15.9778,16.0885,15.9379,16.0768,20372.65201194
2016-04-11,16.0749,16.0749,15.9661,16.002,104356.96735067
2016-04-12,15.9641,16.0302,15.8747,16.0302,21186.734747047
2016-04-13,16.2274,16.2838,16.1594,16.2605,49125.930714115
2016-04-14,16.3625,16.4664,16.3295,16.4616,32151.63671902
2016-04-15,16.3955,16.4111,16.3188,16.3848,100133.20559988
2016-04-18,16.2877,16.4227,16.2537,16.416,15739.275939307
2016-04-19,16.583,16.5938,16.4179,16.586,9338.7948651851
2016-04-20,16.5656,16.6463,16.5336,16.6287,72399.845975444
2016-04-21,16.6326,16.6472,16.5024,16.6084,9436.567127935
2016-04-22,16.4461,16.4976,16.346,16.3897,77134.081855966
2016-04-25,16.3344,16.3752,16.1701,16.2061,27679.842175353
2016-04-26,16.2197,16.2945,16.1352,16.1848,35477.952015942
2016-04-27,16.2061,16.2945,16.1944,16.2945,23822.469114442
2016-04-28,16.2586,16.2838,16.0448,16.2605,58170.379609337
2016-04-29,16.2061,16.2479,16.0526,16.069,27395.788022522
2016-05-03,16.1905,16.1905,15.9447,16.0205,33696.438470468
2016-05-04,15.9729,16.0196,15.8845,15.8845,33295.057602337
2016-05-05,15.9253,15.9486,15.7708,15.7708,21690.00460478
2016-05-06,15.7348,15.8466,15.6415,15.8339,20866.659234254
2016-05-09,15.8952,16.0059,15.8952,15.9602,32702.248935559
2016-05-10,16.0662,16.1235,15.9875,16.002,31703.942673797
2016-05-11,15.9495,16.0059,15.9331,15.9894,20666.997981902
2016-05-12,15.9495,16.0934,15.8339,15.8349,10470.894749657
2016-05-13,15.8019,15.9447,15.7581,15.9233,18292.675769649
2016-05-16,15.8952,15.9554,15.8145,15.9282,40563.13886065
2016-05-17,15.8991,15.9739,15.7921,15.7921,4635.4344360584
2016-05-18,15.7514,15.7854,15.5473,15.6571,21767.193233267
2016-05-19,15.4948,15.5395,15.3976,15.4511,24738.440839151
2016-05-20,15.6221,15.727,15.5988,15.7028,215757.6543462
2016-05-23,15.696,15.7737,15.6669,15.7134,137088.0333742
2016-05-24,15.6784,15.8204,15.6736,15.7941,18206.224505744
2016-05-25,15.9223,15.9223,15.8563,15.8835,7554.1937745712
2016-05-26,15.9729,16.0225,15.902,16.0186,7687.9873972816
2016-05-27,16.0662,16.0866,16.0264,16.0302,5690.3456920441
2016-05-31,16.0817,16.1147,16.0448,16.0448,9810.160089811
2016-06-01,16.1352,16.1895,16.1108,16.1895,16060.380633813
2016-06-02,16.2197,16.275,16.1352,16.1672,6668.0683195431
2016-06-03,16.1954,16.2197,16.0924,16.1575,6781.2783079904
2016-06-06,16.3383,16.3877,16.31,16.3305,23424.17579145
2016-06-07,16.4256,16.4295,16.3547,16.3994,3354.1032031781
2016-06-08,16.3838,16.4209,16.3547,16.3742,4472.8237253796
2016-06-09,16.3955,16.4111,16.2148,16.2313,12753.619789439
2016-06-10,16.1303,16.1924,15.9155,15.9418,13876.457038493
2016-06-13,15.8952,15.9593,15.761,15.761,1366962.23896
2016-06-14,15.662,15.7018,15.5191,15.5191,84152.071957982
2016-06-15,15.5911,15.6784,15.5911,15.6299,12827.720872786
2016-06-16,15.6755,15.6755,15.4939,15.5901,450603.54192631
2016-06-17,15.6833,15.7397,15.6464,15.6483,9504.4931210034
2016-06-20,15.8204,15.8796,15.7397,15.7883,39936.367197337
2016-06-21,15.8126,15.8737,15.7407,15.8651,68153.442226959
2016-06-22,15.8971,15.9612,15.8174,15.9311,14057.593020009
2016-06-23,15.9875,16.1176,15.9223,16.1041,70071.836940284
2016-06-24,15.7883,16.1584,15.5249,15.9962,105769.00466113
2016-06-27,16.0234,16.1963,15.8243,15.9,178163.70472801
2016-06-28,16.2012,16.243,16.1623,16.1623,31183.176726939
2016-06-29,16.3645,16.4781,16.3033,16.3897,22935.314477701
2016-06-30,16.4461,16.93,16.4199,16.8474,47022.283292423
2016-07-01,16.9105,17.1146,16.8474,17.1009,50273.468324285
2016-07-04,16.9785,17.1369,16.93,16.9329,9583.7401129165
2016-07-05,16.9669,16.997,16.8726,16.9222,38170.291377561
2016-07-06,16.8707,16.9115,16.6472,16.8046,207927.6398725
2016-07-07,16.9261,16.9679,16.8289,16.9164,34311.889134936
2016-07-08,16.9367,17.1126,16.9367,17.1126,5406.2915392129
2016-07-11,17.2846,17.372,17.2837,17.3429,34954.098523945
2016-07-12,17.2933,17.4032,17.2429,17.2429,88760.747669498
2016-07-13,17.1855,17.3536,17.1593,17.3536,14874.763300255
2016-07-14,17.4362,17.4546,17.2933,17.2933,24815.629467637
2016-07-15,17.2429,17.3429,17.1427,17.3167,13903.215763036
2016-07-18,17.3517,17.3517,17.2282,17.2661,15343.040979742
2016-07-19,17.3255,17.3255,17.2156,17.2972,109850.73933551
2016-07-20,17.4109,17.445,17.3759,17.445,13964.966665825
2016-07-21,17.3556,17.4071,17.3274,17.3701,6290.3586308146
2016-07-22,17.5508,17.5645,17.3196,17.4935,14613.351145114
2016-07-25,17.4362,17.58,17.4362,17.4712,20085.510313969
2016-07-26,17.5178,17.6179,17.512,17.5227,1771.2217283429
2016-07-27,17.6897,17.7141,17.6159,17.6218,17711.188101716
2016-07-28,17.6821,17.7229,17.6091,17.6091,12230.795479155
2016-07-29,17.6325,17.7005,17.5741,17.6519,9696.9501013637
2016-08-01,17.854,17.854,17.239,17.7034,33932.121082781
2016-08-02,17.4313,17.6081,17.339,17.339,5447.4588077391
2016-08-03,17.3478,17.3478,17.1806,17.2089,25724.396920355
2016-08-04,17.5052,17.5741,17.2195,17.5362,117777.49689024
2016-08-05,17.5868,17.7675,17.5489,17.7325,10752.890539063
2016-08-08,17.8588,17.8608,17.785,17.785,48020.589554185
2016-08-09,18.0104,18.1455,17.8909,18.1115,24833.125556761
2016-08-10,18.1668,18.1931,18.1018,18.1737,22900.322299453
2016-08-11,18.3184,18.4224,18.2145,18.4166,79091.58547439
2016-08-12,18.4029,18.4701,18.3709,18.4701,16899.163730035
2016-08-15,18.5351,18.6226,18.4457,18.6226,30068.572931591
2016-08-16,18.4797,18.5468,18.4166,18.4273,4240.2286582062
2016-08-17,18.232,18.3418,18.1727,18.1766,14016.425751483
2016-08-18,18.128,18.3029,18.1076,18.1717,29696.009151427
2016-08-19,18.0794,18.2397,18.0473,18.16,14925.1932042
2016-08-22,18.1027,18.1659,18.0143,18.0357,99028.893621664
2016-08-23,18.1513,18.1717,18.1086,18.1299,9762.8177310058
2016-08-24,18.093,18.1426,17.9803,18.0231,15307.019619781
2016-08-25,17.957,18.0221,17.9133,18.0104,18781.537083399
2016-08-26,17.9803,18.093,17.8958,18.0668,30274.409274222
2016-08-30,18.1066,18.1717,18.0707,18.0707,11972.470869153
2016-08-31,18.0512,18.1174,18.0046,18.0046,4504.7283584875
2016-09-01,17.8287,18.025,17.7714,17.7714,3768.8634335803
2016-09-02,17.9852,18.0386,17.8831,18.0386,49634.346480415
2016-09-05,18.1115,18.1348,18.0182,18.0357,3990.1375019091
2016-09-06,18.0182,18.0678,17.9618,17.9618,2275.5207677898
2016-09-07,18.0881,18.1969,18.0133,18.1912,10653.059912886
2016-09-08,18.2621,18.2873,18.1766,18.2262,41799.186098151
2016-09-09,18.2193,18.2377,17.9764,18.024,28730.636704487
2016-09-12,17.7393,17.8248,17.6897,17.7626,50695.43282668
2016-09-13,17.851,17.9278,17.6169,17.8433,29964.625578562
2016-09-14,17.785,17.8627,17.785,17.8122,15414.05451795
2016-09-15,17.75,17.8627,17.717,17.8627,53622.425618897
2016-09-16,17.6821,17.8278,17.6821,17.7345,13001.65258231
2016-09-19,17.9133,17.9764,17.9133,17.9657,11499.047281101
2016-09-20,18.1639,18.2057,18.0678,18.1212,1588.027383401
2016-09-21,18.2407,18.2543,18.1367,18.1717,20021.701047753
2016-09-22,18.3184,18.5156,18.264,18.4283,18118.744060127
2016-09-23,18.4234,18.5021,18.3806,18.5021,11573.148364449
2016-09-26,18.3233,18.3826,18.2815,18.2815,24964.860816046
2016-09-27,18.2047,18.2951,18.025,18.0813,89469.853869863
2016-09-28,18.232,18.3,18.2067,18.2067,26490.108114944
2016-09-29,18.4039,18.4137,18.2748,18.2786,21609.728431154
2016-09-30,18.0094,18.2883,17.9327,18.2883,17476.534671116
2016-10-03,18.5195,18.5516,18.4322,18.4933,40638.269125711
2016-10-04,18.6294,18.7042,18.5963,18.7042,53710.935246229
2016-10-05,18.6721,18.7411,18.6546,18.6935,35780.531439611
2016-10-06,18.7654,18.8257,18.6877,18.7829,25613.245295334
2016-10-07,18.9364,19.1521,18.8353,18.9286,31419.888520965
2016-10-10,18.9714,19.1755,18.9247,19.1356,31209.935451482
2016-10-11,19.2444,19.2784,19.1346,19.1405,4301.9795609956
2016-10-12,19.0763,19.1249,18.9519,19.0122,18956.497974636
2016-10-13,18.949,18.9519,18.7576,18.8626,82189.422430992
2016-10-14,19.1064,19.1531,18.947,19.1113,20971.635768997
2016-10-17,19.1016,19.1346,18.9869,18.9869,38013.855757161
2016-10-18,19.1113,19.1482,19.0122,19.0122,11185.146858589
2016-10-19,19.0306,19.0958,19.0073,19.0734,24752.849383135
2016-10-20,19.1472,19.1978,19.0899,19.1259,11680.183262617
2016-10-21,19.1016,19.1385,19.0666,19.0948,9588.8860214822
2016-10-24,19.2405,19.2405,19.157,19.1755,43847.257707333
2016-10-25,19.1667,19.2114,19.1064,19.1492,12188.599028916
2016-10-26,19.0083,19.1327,18.88,19.0151,20950.022953021
2016-10-27,19.0812,19.1433,18.9792,19.1308,369721.18027104
2016-10-28,19.0122,19.1405,18.9257,19.1405,54015.573033323
2016-10-31,19.0608,19.0851,18.9927,18.9957,14368.405897382
2016-11-01,18.8995,19.0404,18.883,18.9403,10224.920320214
2016-11-02,18.9082,18.9208,18.6838,18.6857,243720.52149267
2016-11-03,18.4545,18.6313,18.3855,18.3855,42676.048917762
2016-11-04,18.2699,18.3,18.1105,18.1863,46841.147310907
2016-11-07,18.4322,18.5361,18.4322,18.4914,15726.92575875
2016-11-08,18.5195,18.6021,18.5099,18.6021,117565.48545733
2016-11-09,18.399,18.5914,18.1659,18.4972,96421.976342238
2016-11-10,18.6002,18.7703,18.2242,18.266,49832.978551054
2016-11-11,18.3612,18.3612,17.9686,18.027,31109.075643592
2016-11-14,18.2543,18.2738,17.9823,18.061,10170.373689416
2016-11-15,18.1707,18.2543,18.1057,18.2164,11151.183862054
2016-11-16,18.0746,18.1008,17.9754,18.0055,33967.113261028
2016-11-17,18.0026,18.092,18.0026,18.0493,84404.221477705
2016-11-18,18.127,18.159,17.9483,18.0726,39075.971285139
2016-11-21,18.0299,18.0357,17.8608,17.8909,299448.65289669
2016-11-22,17.9793,18.0746,17.9375,17.9598,28976.611133931
2016-11-23,17.9793,18.0833,17.82,17.8336,24545.983858791
2016-11-24,17.8258,17.8686,17.818,17.8686,20219.30393668
2016-11-25,17.9375,18.0162,17.8997,17.9891,40198.808534193
2016-11-28,17.8909,18.0395,17.853,17.8637,43057.875333343
2016-11-29,17.9065,17.9327,17.7753,17.8666,46758.812773854
2016-11-30,17.9715,18.1182,17.9036,17.9036,200768.65187579
2016-12-01,17.9298,17.9298,17.6208,17.7753,206236.69431779
2016-12-02,17.5421,17.6723,17.5421,17.6257,7429.6627872792
2016-12-05,17.6645,17.8491,17.5887,17.8141,15367.741340858
2016-12-06,17.8054,18.0318,17.8054,18.0318,16934.155908282
2016-12-07,18.2494,18.399,18.2494,18.3816,12287.40047338
2016-12-08,18.3184,18.4457,18.3184,18.4408,12060.980496485
2016-12-09,18.3952,18.5041,18.3553,18.4506,55751.802583419
2016-12-12,18.4807,18.5429,18.3631,18.3631,6708.2064063563
2016-12-13,18.4933,18.6226,18.4545,18.6226,42880.85607868
2016-12-14,18.575,18.6284,18.5002,18.5293,16689.210660552
2016-12-15,18.5205,18.7139,18.5205,18.6877,9721.6504624795
2016-12-16,18.7926,18.7926,18.6644,18.6925,228610.07558011
2016-12-19,18.71,18.8898,18.6974,18.8111,17515.643576216
2016-12-20,18.7877,18.9024,18.7877,18.883,30407.173715219
2016-12-21,18.7926,18.9509,18.7926,18.9384,61449.352547456
2016-12-22,19.0103,19.053,18.948,19.053,31437.384610089
2016-12-23,19.1142,19.154,19.1074,19.1308,1704.3249169877
2016-12-28,19.2017,19.2017,19.089,19.1599,109595.50227064
2016-12-29,19.1647,19.2473,19.1521,19.2347,49663.163568384
2016-12-30,19.2473,19.2989,19.2202,19.2551,65691.639569088
2017-01-03,19.43,19.4329,19.2581,19.3639,29886.407768361
2017-01-04,19.3892,19.4504,19.3406,19.3999,41479.11058536
2017-01-05,19.4922,19.5758,19.4106,19.43,30608.893330997
2017-01-06,19.4504,19.6098,19.4504,19.5923,27210.535314154
2017-01-09,19.6895,19.8391,19.6583,19.773,12567.337899358
2017-01-10,19.9313,19.9848,19.7293,19.7807,24269.133977951
2017-01-11,19.8439,19.8663,19.6525,19.7428,176720.79196616
2017-01-12,19.7924,19.7924,19.6282,19.7633,33536.915304929
2017-01-13,19.7963,20.0149,19.7963,19.9061,14437.361072164
2017-01-16,19.9693,20.0994,19.9119,19.9498,15871.011198591
2017-01-17,19.841,19.9936,19.5155,19.5417,49511.873856549
2017-01-18,19.6409,19.7059,19.5825,19.6127,9547.718752956
2017-01-19,19.6962,19.7137,19.5009,19.5436,38704.436686689
2017-01-20,19.5776,19.6924,19.5776,19.636,37147.284754682
2017-01-23,19.5048,19.5106,19.3639,19.3639,21362.724819997
2017-01-24,19.3892,19.536,19.3678,19.43,106980.35153752
2017-01-25,19.5825,19.5835,19.4864,19.5436,6931.5388381113
2017-01-26,19.5262,19.602,19.4524,19.4524,25267.440239713
2017-01-27,19.4757,19.5456,19.4485,19.4757,42234.529962817
2017-01-30,19.4106,19.5436,19.295,19.3484,169016.33766146
2017-01-31,19.4796,19.5845,19.3397,19.3397,56375.486701592
2017-02-01,19.4057,19.462,19.2327,19.2823,14350.909808259
2017-02-02,19.3639,19.5602,19.2503,19.5126,8134.6522607916
2017-02-03,19.5165,19.6895,19.5165,19.6554,25660.587654139
2017-02-06,19.7807,19.7807,19.4446,19.4737,20675.231435608
2017-02-07,19.4106,19.6127,19.3979,19.3979,54069.090482408
2017-02-08,19.3319,19.3776,19.2075,19.3464,16002.746457876
2017-02-09,19.3794,19.4329,19.2697,19.4329,33668.650564212
2017-02-10,19.5398,19.5845,19.4067,19.4679,73777.920289361
2017-02-13,19.4407,19.5864,19.4155,19.5165,32722.832569822
2017-02-14,19.4961,19.6214,19.4922,19.5524,41484.256493926
2017-02-15,19.7001,19.7001,19.602,19.6602,418161.67596419
2017-02-16,19.6525,19.7497,19.6039,19.7341,16283.713065567
2017-02-17,19.6525,19.7458,19.5942,19.7458,171772.48628931
2017-02-20,19.7545,19.876,19.601,19.6846,23736.017850536
2017-02-21,19.6185,19.7487,19.5864,19.6651,74289.4236008
2017-02-22,19.6272,19.6807,19.5661,19.6807,28421.88219054
2017-02-23,19.7807,19.7807,19.5815,19.5903,26267.804864902
2017-02-24,19.5436,19.668,19.3571,19.4961,34944.835888527
2017-02-27,19.535,19.7914,19.535,19.6117,12718.627611192
2017-02-28,19.6554,19.7652,19.57,19.7215,32499.500138067
2017-03-01,20.0129,20.1295,19.8371,20.1295,15852.485927754
2017-03-02,20.0451,20.2316,20.0451,20.1295,34335.560314338
2017-03-03,19.9936,20.2899,19.9936,20.2336,37726.71405919
2017-03-06,20.2141,20.286,20.1869,20.2462,38642.6857839
2017-03-07,20.2773,20.3832,20.1889,20.2646,14215.057822122
2017-03-08,20.2977,20.3394,20.2064,20.3103,16989.731720793
2017-03-09,20.3025,20.4502,20.1937,20.4289,46434.62053421
2017-03-10,20.5474,20.6281,20.5474,20.6281,17877.915539247
2017-03-13,20.5163,20.6776,20.458,20.562,90297.315967242
2017-03-14,20.6329,20.733,20.5552,20.5581,55392.618165527
2017-03-15,20.4804,20.5503,20.4036,20.5154,128225.74964221
2017-03-16,20.7058,20.8311,20.5804,20.6426,255427.46347983
2017-03-17,20.7339,20.7339,20.595,20.6445,45174.902117306
2017-03-20,20.6242,20.7038,20.5154,20.6728,59972.476789075
2017-03-21,20.7009,20.8476,20.4152,20.4842,58939.178349066
2017-03-22,20.2899,20.4482,20.2345,20.3978,37542.490532535
2017-03-23,20.3851,20.4842,20.2947,20.4658,37011.432768546
2017-03-24,20.5222,20.597,20.4804,20.561,47272.37444872
2017-03-27,20.4881,20.561,20.3365,20.561,516781.98444573
2017-03-28,20.4998,20.7019,20.4328,20.6883,250858.92585512
2017-03-29,20.7601,20.8952,20.5863,20.6863,113234.68880836
2017-03-30,20.698,20.8612,20.6037,20.6037,225610.01088625
2017-03-31,20.6251,20.6504,20.5328,20.5707,267209.53573205
2017-04-03,20.5765,20.6844,20.4842,20.4842,143424.70518211
2017-04-04,20.5765,20.63,20.4658,20.6125,509529.34091311
2017-04-05,20.6883,20.7194,20.4804,20.5134,139154.63025422
2017-04-06,20.4289,20.5892,20.3482,20.5484,86757.960055695
2017-04-07,20.5046,20.6494,20.4599,20.6339,69691.039706415
2017-04-10,20.6164,20.6786,20.5076,20.5639,66752.725915352
2017-04-11,20.4376,20.5999,20.3881,20.4881,66623.049019494
2017-04-12,20.5814,20.5814,20.4113,20.4502,54972.712026559
2017-04-13,20.3201,20.4017,20.2879,20.3492,258448.11180794
2017-04-18,20.2928,20.4172,19.9129,19.9217,171683.97666197
2017-04-19,19.8332,19.9644,19.7914,19.9236,325133.94091195
2017-04-20,19.9799,20.0946,19.9674,20.0762,90944.671264817
2017-04-21,20.0072,20.082,19.9022,20.0091,86562.415530195
2017-04-24,20.7107,20.8855,20.663,20.8826,132753.11999839
2017-04-25,20.9302,21.0264,20.9108,20.9866,100355.50884992
2017-04-26,21.0624,21.0857,20.9273,20.9507,171838.35391894
2017-04-27,20.871,20.9507,20.7845,20.7981,44135.428587017
2017-04-28,20.7981,20.9079,20.7408,20.799,46981.116023897
2017-05-02,21.1284,21.1284,20.9195,20.9905,82558.898666015
2017-05-03,21.1536,21.1536,20.9603,21.1536,106521.33649344
2017-05-04,21.1964,21.3548,21.1585,21.3548,40253.35516499
2017-05-05,21.2315,21.5219,21.2315,21.5016,79354.026811244
2017-05-08,21.6055,21.6153,21.2936,21.3879,1302061.0109467
2017-05-09,21.4889,21.4889,21.3597,21.3636,197739.77009396
2017-05-10,21.3364,21.3364,21.1926,21.2926,44528.576001444
2017-05-11,21.3053,21.4092,21.2829,21.3159,41219.756793644
2017-05-12,21.2625,21.5132,21.2625,21.5055,153966.61346997
2017-05-15,21.4733,21.624,21.4364,21.6055,55839.283029038
2017-05-16,21.6901,21.8844,21.6639,21.8475,71466.378161611
2017-05-17,21.8309,21.8309,21.4733,21.5151,163683.11802389
2017-05-18,21.4315,21.5958,21.1197,21.3296,307168.54492707
2017-05-19,21.4977,21.6337,21.4889,21.6055,70375.445545664
2017-05-22,21.7085,21.7891,21.6298,21.7406,35678.642450008
2017-05-23,21.9145,21.9145,21.7834,21.8105,85509.562637635
2017-05-24,21.7406,21.8309,21.7055,21.8309,560936.9674853
2017-05-25,21.8154,21.9485,21.8076,21.826,225043.96094402
2017-05-26,22.0311,22.0845,21.8893,22.0845,214192.26896049
2017-05-30,21.8815,21.8961,21.7143,21.8213,103388.5073586
2017-05-31,21.9504,22.1069,21.9067,21.9067,33852.874090868
2017-06-01,22.067,22.1078,21.9592,21.9592,151883.54968255
2017-06-02,22.174,22.2691,22.1302,22.2273,60319.311026409
2017-06-05,22.2177,22.3284,21.9719,22.0068,80474.805696872
2017-06-06,21.999,22.0457,21.9145,22.0068,49707.418382049
2017-06-07,21.9145,22.0865,21.8105,21.8105,208453.55172792
2017-06-08,21.8475,21.9125,21.7814,21.7814,43562.17437279
2017-06-09,22.1652,22.4256,22.0389,22.1914,67655.318277791
2017-06-12,22.1652,22.2594,22.0078,22.1525,216570.70789959
2017-06-13,22.1914,22.274,22.1254,22.1914,373894.51211789
2017-06-14,22.2527,22.342,22.1836,22.1943,38431.703532702
2017-06-15,22.1146,22.1341,21.6522,21.8397,145419.25934221
2017-06-16,21.9748,22.0554,21.9592,22.0408,139438.68440705
2017-06-19,22.2691,22.3129,22.0166,22.2876,249236.93547519
2017-06-20,22.342,22.4673,22.3323,22.3323,13211.605651795
2017-06-21,22.3916,22.3916,22.101,22.2273,47733.447856214
2017-06-22,22.2701,22.3158,22.208,22.3158,23029.999195311
2017-06-23,22.2701,22.2711,22.0729,22.2031,387737.00615984
2017-06-26,22.2177,22.3964,22.2177,22.3158,452337.71311299
2017-06-27,22.3527,22.3916,22.1244,22.2925,252154.665632
2017-06-28,22.2604,22.309,22.0729,22.1069,83627.189284272
2017-06-29,22.2449,22.2449,21.7532,21.7805,66056.999077258
2017-06-30,21.7629,21.9164,21.6629,21.6784,35775.385531045
2017-07-03,21.7805,21.9271,21.7805,21.8834,25808.789820834
2017-07-04,21.8406,21.9047,21.8309,21.8572,110727.60215511
2017-07-05,21.8737,21.9086,21.7454,21.8533,31830.532024515
2017-07-06,21.7881,21.8406,21.6288,21.758,38961.732114979
2017-07-07,21.7629,21.9174,21.7629,21.9174,25843.781999081
2017-07-10,21.9436,22.0457,21.9436,21.9738,65000.029457847
2017-07-11,21.9777,22.0544,21.8844,21.999,25779.972732866
2017-07-12,22.2177,22.309,22.173,22.2701,37616.591615882
2017-07-13,22.2701,22.2857,22.1691,22.1691,16819.916738122
2017-07-14,22.137,22.208,22.0029,22.0904,10986.51478795
2017-07-17,22.0272,22.1467,22.0175,22.137,22967.219110808
2017-07-18,22.1555,22.309,22.0826,22.1826,29389.313000907
2017-07-19,22.1069,22.208,22.0992,22.137,19728.384259504
2017-07-20,22.2527,22.4722,22.2527,22.4013,43218.427680595
2017-07-21,22.4489,22.4722,22.1642,22.2527,36884.843417828
2017-07-24,22.2273,22.2273,22.0175,22.1069,34917.047982272
2017-07-25,22.2361,22.2449,22.1594,22.1594,25329.191142503
2017-07-26,22.1555,22.2759,22.138,22.208,64262.106169513
2017-07-27,22.2177,22.2925,22.1283,22.1826,132311.60104345
2017-07-28,22.0457,22.1195,21.9961,22.0865,54279.043551892
2017-07-31,22.1914,22.2177,21.9951,22.0272,25026.611718835
2017-08-01,22.1137,22.2273,22.0272,22.1332,689406.63319352
2017-08-02,22.2527,22.2527,22.0826,22.1205,330462.01464096
2017-08-03,22.1137,22.3857,21.9719,22.3353,37844.04077449
2017-08-04,22.3722,22.5597,22.2973,22.5247,125104.24150621
2017-08-07,22.582,22.6015,22.5062,22.5917,70142.850478491
2017-08-08,22.5917,22.6763,22.5752,22.6374,106298.00406169
2017-08-09,22.516,22.5237,22.3051,22.3576,72292.811077275
2017-08-10,22.4489,22.4489,22.1642,22.2759,49800.044736233
2017-08-11,22.1137,22.208,22.0088,22.1555,111436.70835548
2017-08-14,22.208,22.414,22.208,22.3886,165760.00672104
2017-08-15,22.3255,22.5752,22.3255,22.5247,157221.91522869
2017-08-16,22.6452,22.6792,22.5917,22.6054,43709.347357771
2017-08-17,22.6277,22.6277,22.4732,22.549,154270.22207536
2017-08-18,22.2701,22.4392,22.2701,22.4392,89786.841837515
2017-08-21,22.4392,22.4392,22.2759,22.4013,106589.26248652
2017-08-22,22.4732,22.6277,22.4732,22.6189,63096.043288506
2017-08-23,22.7025,22.7064,22.5849,22.7064,7386246.7567097
2017-08-24,22.7384,22.8132,22.6841,22.6986,7363908.3676256
2017-08-25,22.6539,22.7657,22.6452,22.6704,10455.45702396
2017-08-29,22.549,22.5616,22.4052,22.516,74039.332444503
2017-08-30,22.5062,22.549,22.4187,22.4441,8460.9028638624
2017-08-31,22.4898,22.6189,22.4781,22.6189,731612.34606837
2017-09-01,22.6704,22.7763,22.5247,22.5412,83711.582184751
2017-09-04,22.4052,22.5752,22.4052,22.5704,26876.051257377
2017-09-05,22.6792,22.6792,22.3886,22.4256,10139.498238021
2017-09-06,22.3722,22.4256,22.3109,22.3964,211604.90613362
2017-09-07,22.4217,22.6442,22.4217,22.5538,86604.611980435
2017-09-08,22.5665,22.5665,22.4187,22.4441,142632.23526298
2017-09-11,22.582,22.687,22.582,22.687,28655.506439426
2017-09-12,22.687,22.687,22.5247,22.5412,47491.590153623
2017-09-13,22.4052,22.5577,22.4052,22.5412,46302.885274926
2017-09-14,22.4304,22.5538,22.2361,22.2361,63287.471087153
2017-09-15,22.173,22.2234,21.8659,21.9709,29839.065409556
2017-09-18,22.2177,22.2177,22.0175,22.1467,21093.079211149
2017-09-19,22.1467,22.2604,22.1467,22.208,102294.48719751
2017-09-20,22.2604,22.2604,22.1594,22.1982,45218.127749259
2017-09-21,22.1506,22.2177,22.1224,22.1408,20705.077705289
2017-09-22,22.1107,22.2808,22.1107,22.2527,47243.557360751
2017-09-25,22.0583,22.173,22.0486,22.1273,36660.48180436
2017-09-26,22.0768,22.1681,22.0768,22.1107,16526.599949873
2017-09-27,22.1224,22.1506,22.1107,22.1127,137547.04841828
2017-09-28,22.273,22.2964,22.1779,22.2031,38460.520620671
2017-09-29,22.2886,22.4528,22.2886,22.4528,29006.457403612
2017-10-02,22.5023,22.6238,22.4528,22.6238,52310.218934623
2017-10-03,22.7259,22.7667,22.6063,22.7667,142131.02376867
2017-10-04,22.8026,22.8162,22.6238,22.6909,55212.511365725
2017-10-05,22.7792,22.9095,22.7753,22.8919,421426.24035832
2017-10-06,22.9327,23.0085,22.9075,23.0085,103412.178538
2017-10-09,22.9677,22.9775,22.8288,22.8919,47759.177399044
2017-10-10,22.9677,22.9677,22.8065,22.8463,41664.363293728
2017-10-11,22.9327,22.995,22.9153,22.995,103019.03112357
2017-10-12,22.9056,23.0999,22.9056,23.0523,334401.72223892
2017-10-13,22.7792,22.8628,22.7618,22.8288,77129.965129113
2017-10-16,22.6909,22.8531,22.6909,22.8376,41500.723401336
2017-10-17,22.7443,22.9056,22.6753,22.8667,58959.761983329
2017-10-18,22.9241,22.9765,22.8872,22.9454,25084.245894771
2017-10-19,22.9503,22.959,22.8872,22.9327,70827.25631774
2017-10-20,23.0678,23.0678,22.8628,22.8628,18123.889968692
2017-10-23,22.8774,22.9318,22.7987,22.854,81110.839995603
2017-10-24,22.82,22.9386,22.7948,22.8968,116825.50380557
2017-10-25,22.8968,22.9056,22.5976,22.6286,33129.359346519
2017-10-26,22.6665,22.8463,22.6665,22.8463,61735.465063713
2017-10-27,22.8968,22.9833,22.7792,22.8113,68964.437416927
2017-10-30,22.8774,22.8774,22.7443,22.7792,58196.109152167
2017-10-31,22.7792,22.854,22.7792,22.7841,57950.134722722
2017-11-01,22.8968,22.8988,22.8113,22.8745,25245.827423737
2017-11-02,22.8968,23.2505,22.8968,23.2379,136200.87873746
2017-11-03,23.233,23.2505,23.1126,23.1534,44254.813665744
2017-11-06,23.094,23.1242,23.0114,23.0173,52459.45028303
2017-11-07,23.094,23.094,22.8501,22.8501,390191.60454573
2017-11-08,22.9677,22.9677,22.8628,22.9405,37461.185177196
2017-11-09,22.9241,22.9405,22.7336,22.7345,64022.306830348
2017-11-10,22.7074,22.7413,22.5023,22.5169,123628.39492954
2017-11-13,22.7792,22.7792,22.5548,22.6024,55056.075745324
2017-11-14,22.7074,22.7259,22.615,22.6501,31841.853023359
2017-11-15,22.5976,22.5976,22.4965,22.5121,123039.70298961
2017-11-16,22.5714,22.6238,22.546,22.6063,58301.085686909
2017-11-17,22.5878,22.6345,22.4693,22.5169,14371.493442522
2017-11-20,22.4353,22.5548,22.4353,22.5257,92391.700753515
2017-11-21,22.4353,22.6753,22.4353,22.6501,280912.06106102
2017-11-22,22.615,22.7074,22.5665,22.5665,116170.94423601
2017-11-23,22.5714,22.7074,22.5626,22.6665,46102.19484086
2017-11-24,22.7161,22.8026,22.6841,22.787,14206.824368417
2017-11-27,22.7443,22.8463,22.6587,22.6587,44060.298321957
2017-11-28,22.6587,22.8968,22.6587,22.8706,28973.523588791
2017-11-29,22.7074,22.7074,22.5023,22.5023,88744.280762088
2017-11-30,22.4605,22.5626,22.4353,22.4353,204216.41061486
2017-12-01,22.4353,22.4353,22.2225,22.3119,85053.635138707
2017-12-04,22.4528,22.4528,22.34,22.4091,40060.89818463
2017-12-05,22.4868,22.5023,22.376,22.3809,16447.352957959
2017-12-06,22.3119,22.4013,22.2031,22.3576,31849.057295352
2017-12-07,22.4013,22.5023,22.34,22.3576,29247.285924491
2017-12-08,22.2808,22.5208,22.2808,22.5023,63080.605562809
2017-12-11,22.5791,22.5976,22.5714,22.5791,277354.17987864
2017-12-12,22.615,22.6501,22.5121,22.6501,133295.49876122
2017-12-13,22.6238,22.6753,22.5296,22.5587,76324.115847711
2017-12-14,22.5208,22.5548,22.376,22.376,331918.30676507
2017-12-15,22.3916,22.5121,22.273,22.5121,537334.74325747
2017-12-18,22.5714,22.753,22.5714,22.753,168920.62376215
2017-12-19,22.7618,22.8113,22.6909,22.7074,100367.85903048
2017-12-20,22.6587,22.6841,22.5296,22.5714,95664.498601354
2017-12-21,22.5607,22.7384,22.5276,22.7384,43110.363600714
2017-12-22,22.6228,22.6491,22.5908,22.5908,7064.3032791085
2017-12-27,22.7608,22.7608,22.5771,22.7064,50844.664175087
2017-12-28,22.6656,22.6899,22.6093,22.6093,65206.894982191
2017-12-29,22.6578,22.6578,22.4761,22.5237,23175.113816866
2018-01-02,22.3789,22.5529,22.3789,22.4334,303990.43179685
2018-01-03,22.4927,22.6899,22.4761,22.6743,72346.32852636
2018-01-04,22.8103,22.9989,22.8103,22.9765,399880.32119338
2018-01-05,23.0309,23.1126,23.027,23.0756,109126.19540945
2018-01-08,23.1573,23.1573,23.0358,23.0542,77843.188056331
2018-01-09,23.0854,23.1621,23.0854,23.1446,310155.23025866
2018-01-10,23.1174,23.1805,23.1038,23.1126,63252.478908906
2018-01-11,23.1446,23.2466,23.1077,23.128,80175.313818344
2018-01-12,23.2194,23.2194,23.1077,23.1077,1399444.2430089
2018-01-15,23.2418,23.2418,23.1126,23.1602,1383189.3470314
2018-01-16,23.1757,23.2418,23.1514,23.1514,100814.52389399
2018-01-17,23.0892,23.1174,23.0377,23.0377,62780.084502567
2018-01-18,23.1446,23.1446,23.0038,23.0038,38074.577478238
2018-01-19,23.1251,23.2544,23.1251,23.2126,125995.5128698
2018-01-22,23.1621,23.2243,23.0678,23.1057,44563.568179691
2018-01-23,23.1981,23.2505,23.1534,23.2058,98118.067805521
2018-01-24,23.1844,23.1844,22.8958,22.8958,64296.069166047
2018-01-25,22.8327,22.9046,22.79,22.8579,331557.06398375
2018-01-26,22.9405,23.0552,22.9095,23.0552,78265.152558725
2018-01-29,23.0601,23.1534,23.0222,23.0678,51042.267064014
2018-01-30,23.0678,23.1223,22.8492,22.8657,70637.88688252
2018-01-31,22.8862,22.9444,22.7433,22.7521,55709.60613318
2018-02-01,22.7657,22.8862,22.614,22.6179,183783.03688184
2018-02-02,22.6452,22.6452,22.4421,22.4586,350312.87152433
2018-02-05,22.2468,22.3333,22.2244,22.2623,122357.35551379
2018-02-06,21.519,22.0603,21.519,21.7707,188694.29201703
2018-02-07,21.9864,22.2195,21.9174,22.1797,89135.369813088
2018-02-08,22.0738,22.0738,21.4802,21.5093,198293.46985564
2018-02-09,21.4879,21.5987,21.3801,21.4666,203653.44821776
2018-02-12,21.8144,21.8601,21.6959,21.8213,103894.86476147
2018-02-13,21.8649,21.8649,21.6716,21.691,117972.01223403
2018-02-14,21.9086,21.9125,21.6823,21.9125,91986.203158532
2018-02-15,22.0088,22.0962,21.9271,21.9631,193977.08175066
2018-02-16,22.0992,22.2381,22.0992,22.1749,127338.59500547
2018-02-19,22.2148,22.2195,22.0185,22.0428,58703.495736753
2018-02-20,22.0554,22.0875,21.8931,22.0738,31634.987499015
2018-02-21,21.9631,22.101,21.9631,22.101,75866.129985357
2018-02-22,21.9631,22.1846,21.9631,22.1477,32801.050380021
2018-02-23,22.1078,22.1078,22.0039,22.0787,27828.044342048
2018-02-26,22.1652,22.2779,22.1215,22.2623,53192.227662798
2018-02-27,22.2779,22.2779,22.1603,22.1885,45474.393995835
2018-02-28,22.0738,22.2546,22.0506,22.1652,46773.221317839
2018-03-01,22.0992,22.0992,21.8601,21.9349,66861.819176947
2018-03-02,21.8018,21.8523,21.5909,21.6221,62285.048098539
2018-03-05,21.519,21.7707,21.519,21.7707,184475.6761748
2018-03-06,22.0088,22.0088,21.8834,21.8834,146169.5328111
2018-03-07,21.8193,21.9709,21.7872,21.9223,31260.365355425
2018-03-08,21.9174,22.1797,21.9174,22.1769,51986.026694978
2018-03-09,22.0738,22.1477,22.0738,22.138,51625.813095373
2018-03-12,22.3333,22.3333,22.1652,22.2099,75483.274388062
2018-03-13,22.2244,22.3109,21.9223,21.9582,56206.700900634
2018-03-14,21.9961,22.0506,21.8785,21.9485,32709.45320755
2018-03-15,21.9271,22.0554,21.9271,22.0233,63544.766515442
2018-03-16,22.0914,22.0962,21.9709,22.0088,92623.266638976
2018-03-19,21.8397,21.8397,21.657,21.6735,329994.76614318
2018-03-20,21.7328,21.8144,21.6307,21.7707,58310.348322327
2018-03-21,21.7008,21.7328,21.5627,21.5725,37804.93186939
2018-03-22,21.5715,21.5715,21.2023,21.2616,75117.914879891
2018-03-23,21.1411,21.1411,20.9603,21.0653,142160.87003835
2018-03-26,20.9972,21.1624,20.8874,20.9157,87400.169444705
2018-03-27,21.2664,21.3675,21.2071,21.2217,84009.015699853
2018-03-28,21.0692,21.28,20.9069,21.28,104723.35604056
2018-03-29,21.3024,21.4909,21.3024,21.4714,87346.651995621
2018-04-03,21.2071,21.3442,21.1489,21.211,316866.52421015
2018-04-04,21.1536,21.1585,21.0021,21.0983,47547.165966133
2018-04-05,21.3917,21.6522,21.3917,21.6522,49064.179811326
2018-04-06,21.5754,21.5754,21.4549,21.4549,50316.693956238
2018-04-09,21.5327,21.6075,21.4354,21.5288,43263.711675974
2018-04-10,21.7795,21.7795,21.6123,21.6793,32139.286538462
2018-04-11,21.6337,21.6376,21.5511,21.5511,43969.730331199
2018-04-12,21.4909,21.5666,21.4909,21.4909,108800.97398809
2018-04-13,21.5589,21.5589,21.5045,21.5365,49722.856107746
2018-04-16,21.5589,21.5899,21.4491,21.4491,1665413.6147767
2018-04-17,21.4909,21.6852,21.4909,21.6473,36407.303102924
2018-04-18,21.7153,21.9047,21.6901,21.8883,28564.938448668
2018-04-19,21.9533,21.9738,21.8299,21.8785,33655.271201942
2018-04-20,21.9912,22.0875,21.9912,22.0068,29834.948682704
2018-04-23,21.9533,22.139,21.9533,22.139,52898.910874548
2018-04-24,22.1486,22.171,22.0146,22.0748,45349.863008542
2018-04-25,22.0243,22.0243,21.7872,21.8523,42583.422563578
2018-04-26,21.9787,21.9961,21.8523,21.9719,55122.97255668
2018-04-27,21.9961,22.2556,21.9961,22.2478,25148.055160988
2018-04-30,22.309,22.4217,22.2847,22.2847,91013.626439598
2018-05-01,22.3527,22.3624,22.2556,22.3304,46654.865420826
2018-05-02,22.4984,22.5431,22.4693,22.5431,44540.926182002
2018-05-03,22.5257,22.547,22.4441,22.4441,85115.386041497
2018-05-04,22.547,22.6073,22.5169,22.6005,28923.093684846
2018-05-08,22.5121,22.6918,22.5121,22.6889,64942.395281909
2018-05-09,22.6345,22.7044,22.5888,22.6501,45549.524260895
2018-05-10,22.7812,22.9221,22.6918,22.9221,30384.531717529
2018-05-11,22.8618,22.9085,22.8521,22.8803,17999.3589814
2018-05-14,22.8764,22.9085,22.7977,22.8473,131420.32967985
2018-05-15,22.8132,22.8735,22.7501,22.7929,43278.120219958
2018-05-16,22.7763,22.7763,22.6519,22.6558,42275.697231344
2018-05-17,22.6296,22.7861,22.6296,22.755,37622.766706162
2018-05-18,22.8132,22.8132,22.7229,22.7278,45878.862409106
2018-05-21,22.8181,22.9989,22.8016,22.9241,58391.653677667
2018-05-22,22.9435,23.0028,22.8949,23.0028,34136.928243699
2018-05-23,22.8016,22.8094,22.6519,22.6812,65145.144079402
2018-05-24,22.7637,22.7861,22.5431,22.6122,619935.83837373
2018-05-25,22.6889,22.6889,22.5169,22.5888,25722.338556929
2018-05-29,22.3722,22.3722,22.0146,22.0389,92945.400515194
2018-05-30,22.0875,22.2429,22.0875,22.2342,89264.017527232
2018-05-31,22.3722,22.3722,22.0612,22.1408,39926.075380206
2018-06-01,22.206,22.4217,22.2011,22.3002,79267.57554734
2018-06-04,22.4256,22.482,22.414,22.482,36330.114474436
2018-06-05,22.4693,22.5306,22.307,22.307,765998.33628665
2018-06-06,22.2342,22.376,22.2342,22.3353,53091.367854909
2018-06-07,22.4441,22.5431,22.4091,22.4304,84696.509084242
2018-06-08,22.2798,22.3488,22.1574,22.2721,17367.441409521
2018-06-11,22.4304,22.6267,22.4304,22.6267,285335.48406417
2018-06-12,22.6734,22.7229,22.5607,22.5607,48699.849484868
2018-06-13,22.6248,22.6918,22.5724,22.6481,46215.404829308
2018-06-14,22.5839,22.7142,22.4907,22.6918,56653.365764145
2018-06-15,22.7316,22.7589,22.5752,22.5752,55376.151258117
2018-06-18,22.5597,22.5597,22.3353,22.3673,48676.178305466
2018-06-19,22.1176,22.275,22.1176,22.275,21107.487755134
2018-06-20,22.4256,22.4528,22.3119,22.3353,304090.26242302
2018-06-21,22.4927,22.4927,22.0894,22.0894,47016.108202143
2018-06-22,22.2351,22.3381,22.2351,22.3381,60877.12751494
2018-06-25,22.2769,22.2769,22.0068,22.0068,296546.36046559
2018-06-26,22.1467,22.1467,21.9563,22.0291,53900.30468145
2018-06-27,21.9903,22.2488,21.8213,22.1564,72548.048142138
2018-06-28,22.1205,22.2351,21.9611,22.0068,222247.67422936
2018-06-29,22.3712,22.3712,22.2527,22.2527,80051.812012765
2018-07-02,21.9291,22.137,21.9291,22.0612,327072.91925953
2018-07-03,22.206,22.343,22.206,22.2867,27941.254330495
2018-07-04,22.2205,22.2566,22.1982,22.1982,19088.23323392
2018-07-05,22.3021,22.4751,22.3021,22.4489,21056.028669476
2018-07-06,22.5422,22.5422,22.3916,22.4974,82762.676645221
2018-07-09,22.5626,22.6909,22.4974,22.6841,24895.905641264
2018-07-10,22.6996,22.7122,22.6355,22.6947,43505.569378566
2018-07-11,22.6355,22.6355,22.414,22.448,13709.729600962
2018-07-12,22.5004,22.5724,22.4013,22.5724,15302.902892929
2018-07-13,22.7035,22.7035,22.58,22.6083,8073.9305397154
2018-07-16,22.58,22.6452,22.58,22.6355,35707.459537977
2018-07-17,22.6355,22.8103,22.58,22.7812,42702.807642303
2018-07-18,22.8716,23.0669,22.8716,23.062,36663.569349499
2018-07-19,23.0581,23.0834,22.995,23.0183,37180.218569504
2018-07-20,23.1213,23.1213,22.8628,22.9989,138196.46207927
2018-07-23,22.9755,22.9755,22.8501,22.9386,41676.713474287
2018-07-24,23.0407,23.1417,22.9833,23.0737,36753.108158544
2018-07-25,23.0319,23.0407,22.9212,22.9405,36897.193598386
2018-07-26,23.1446,23.1766,23.0882,23.1766,68900.628150711
2018-07-27,23.2446,23.3088,23.1991,23.3088,54447.829352849
2018-07-30,23.2485,23.3574,23.2485,23.3049,20030.963683171
2018-07-31,23.4545,23.4545,23.3311,23.402,24165.186624923
2018-08-01,23.3992,23.3992,23.2126,23.2126,328957.35097632
2018-08-02,23.0455,23.1446,23.0134,23.1261,101863.2600597
2018-08-03,23.1854,23.2524,23.1495,23.2524,20008.321685482
2018-08-06,23.1534,23.2612,23.1534,23.2612,33448.405677597
2018-08-07,23.3477,23.4934,23.335,23.4448,41397.80523002
2018-08-08,23.4837,23.5614,23.4381,23.4954,31468.260061484
2018-08-09,23.5216,23.5352,23.4352,23.5041,69465.648911234
2018-08-10,23.2874,23.3526,23.0309,23.0309,42124.407519509
2018-08-13,22.9706,23.0319,22.8881,23.0231,20680.377344173
2018-08-14,23.1116,23.1116,22.9755,22.9775,16111.839719471
2018-08-15,22.8716,23.0038,22.6083,22.6083,45810.936416037
2018-08-16,22.7589,22.8833,22.7589,22.8589,19521.518735159
2018-08-17,22.8716,22.9124,22.7676,22.8784,25309.636689953
2018-08-20,22.8978,23.0581,22.8978,23.0114,103602.57715493
2018-08-21,23.028,23.2214,23.028,23.1213,39453.680973868
2018-08-22,23.0979,23.235,23.0979,23.1446,166576.14781957
2018-08-23,23.2126,23.2913,23.1942,23.2485,73771.745199082
2018-08-24,23.2739,23.3399,23.2709,23.3399,35401.792569169
2018-08-28,23.7586,23.7586,23.544,23.643,36472.141550852
2018-08-29,23.5352,23.5867,23.4381,23.4419,41620.108480062
2018-08-30,23.335,23.371,23.2797,23.2797,46844.234856047
2018-08-31,23.2826,23.2826,23.0309,23.0309,26458.203481836
2018-09-03,23.2301,23.2709,23.2301,23.2612,10109.651968339
2018-09-04,23.2778,23.2778,22.9532,23.0581,43783.448441118
2018-09-05,22.854,23.0309,22.6656,22.7589,32385.260967906
2018-09-06,22.6743,22.7676,22.58,22.58,15394.5000654
2018-09-07,22.687,22.687,22.4576,22.5257,26589.93874112
2018-09-10,22.6617,22.7074,22.5023,22.5597,30525.529612232
2018-09-11,22.5646,22.5646,22.4052,22.5451,90935.408629399
2018-09-12,22.58,22.7122,22.546,22.7122,16454.557229952
2018-09-13,22.687,22.7714,22.6519,22.6519,19590.473909941
2018-09-14,22.7861,22.7861,22.6704,22.7394,34237.788051589
2018-09-17,22.6617,22.72,22.6218,22.6986,34073.118977484
2018-09-18,22.7268,22.7763,22.6578,22.7122,26781.366539767
2018-09-19,22.754,22.789,22.6899,22.753,15320.398982053
2018-09-20,22.7977,22.926,22.7792,22.9221,18247.391774271
2018-09-21,23.1358,23.3399,23.1358,23.3399,50675.87837413
2018-09-24,23.1991,23.1991,23.0979,23.0979,47485.415063343
2018-09-25,23.2077,23.2214,23.1028,23.1563,21332.878550315
2018-09-26,23.0786,23.1417,23.0436,23.1417,44303.185206263
2018-09-27,23.0931,23.1971,22.9921,23.1602,28023.588867548
2018-09-28,23.0552,23.0639,22.7278,22.959,73432.11523374
2018-10-01,23.0038,23.0407,22.8823,22.9221,45381.767641651
2018-10-02,22.8823,22.891,22.7413,22.891,23491.072602805
2018-10-03,22.8774,23.0153,22.8667,22.9046,30823.992309047
2018-10-04,22.8872,22.8872,22.5422,22.5422,43576.582916774
2018-10-05,22.4693,22.4693,22.1982,22.1982,48325.22734128
2018-10-08,22.1234,22.1623,21.9349,21.9426,27506.939647543
2018-10-09,22.0117,22.0117,21.759,21.9301,57032.104634587
2018-10-10,21.9067,21.9067,21.4782,21.4967,291179.17783147
2018-10-11,21.0915,21.3257,21.0915,21.1236,86861.907408724
2018-10-12,21.3548,21.3548,21.1528,21.1683,116340.75921867
2018-10-15,21.2315,21.2985,21.0983,21.2985,45438.372635874
2018-10-16,21.213,21.5375,21.2023,21.5375,86366.871004696
2018-10-17,21.6473,21.6832,21.42,21.5055,41169.3268897
2018-10-18,21.5006,21.5967,21.3811,21.3917,242407.28562669
2018-10-19,21.3704,21.4694,21.2071,21.418,49993.530898307
2018-10-22,21.588,21.5938,21.3723,21.3723,60718.633531114
2018-10-23,21.2042,21.2042,20.9516,21.0186,87998.124020049
2018-10-24,21.0595,21.1575,20.9147,20.9205,42828.367811308
2018-10-25,20.8048,21.145,20.7466,21.145,47615.091959202
2018-10-26,21.0983,21.0983,20.7738,21.0157,61995.848037142
2018-10-29,21.2247,21.3645,21.2247,21.2431,49246.344974555
2018-10-30,21.3237,21.3665,21.1546,21.3413,32342.035335954
2018-10-31,21.5346,21.6065,21.4918,21.552,222087.12188211
2018-11-01,21.3315,21.5511,21.3296,21.3723,30569.784425897
2018-11-02,21.6016,21.6036,21.4374,21.4549,26182.38278271
2018-11-05,21.3917,21.4248,21.3286,21.3471,71868.788211455
2018-11-06,21.2315,21.3257,21.1848,21.2169,19614.145089343
2018-11-07,21.4229,21.487,21.3869,21.4423,14364.28917053
2018-11-08,21.4083,21.5365,21.3743,21.3743,13028.411306852
2018-11-09,21.2655,21.386,21.2655,21.386,21409.037997088
2018-11-12,21.6162,21.6162,21.2518,21.2518,28805.766969547
2018-11-13,21.3645,21.3645,21.1012,21.1848,35397.675842316
2018-11-14,21.0983,21.3743,21.0294,21.0896,28790.329243849
2018-11-15,21.3286,21.4676,21.2499,21.3811,25188.1932478
2018-11-16,21.4676,21.4967,21.2732,21.4258,27225.973039851
2018-11-19,21.5074,21.5229,21.2926,21.2926,13317.611368249
2018-11-20,21.1634,21.1634,20.8806,20.9603,23235.835537942
2018-11-21,21.0595,21.2975,21.0595,21.2868,20478.657728395
2018-11-22,21.2315,21.2315,20.9622,20.9622,27035.574422917
2018-11-23,21.0011,21.0624,20.938,21.0624,21428.592449638
2018-11-26,21.2839,21.3723,21.211,21.3111,25447.547039516
2018-11-27,21.3597,21.4151,21.246,21.3102,17910.849354068
2018-11-28,21.3364,21.3684,21.2431,21.2975,13975.258482957
2018-11-29,21.5268,21.5899,21.487,21.487,15643.562039984
2018-11-30,21.5141,21.5229,21.3645,21.3645,12542.637538243
2018-12-03,21.7852,21.8621,21.7473,21.7541,42056.481526441
2018-12-04,21.795,21.795,21.5735,21.5928,40901.739644279
2018-12-05,21.314,21.4229,21.3034,21.3034,28223.2501199
2018-12-06,21.2091,21.2091,20.6164,20.6523,43766.981533708
2018-12-07,20.731,21.0361,20.731,20.8612,35584.986914111
2018-12-10,20.8341,20.9954,20.7592,20.8019,34406.573852546
2018-12-11,20.9351,21.1372,20.9312,21.0847,36647.102442089
2018-12-12,21.1877,21.314,21.1877,21.2538,64537.926868639
2018-12-13,21.3995,21.4053,21.2343,21.247,81613.080671624
2018-12-14,21.041,21.1614,20.9808,21.1012,147637.14593406
2018-12-17,21.0595,21.0866,20.8681,20.9089,84058.416422085
2018-12-18,20.7242,20.8806,20.7242,20.7563,18381.185396981
2018-12-19,20.7689,20.9001,20.764,20.8632,26231.783504942
2018-12-20,20.5134,20.6562,20.4969,20.4969,89977.24045445
2018-12-21,20.4736,20.4736,20.2793,20.4074,103539.79707043
2018-12-24,20.2471,20.2793,20.1354,20.1354,23937.737466315
2018-12-27,20.3666,20.3666,19.9576,20.047,20905.768139355
2018-12-28,20.3162,20.4697,20.2336,20.4074,1400024.7014952
2018-12-31,20.5503,20.5503,20.3832,20.4211,10590.279828384
2019-01-02,20.148,20.5269,20.148,20.5095,262170.66206443
2019-01-03,20.4658,20.4969,20.3695,20.3695,45543.349170616
2019-01-04,20.4425,20.7611,20.4328,20.7369,32829.86746799
2019-01-07,20.8097,20.8126,20.6679,20.7806,35198.014589964
2019-01-08,20.7709,21.0749,20.7592,21.007,31906.691471288
2019-01-09,21.1265,21.247,21.1245,21.2343,26492.16647837
2019-01-10,21.1887,21.2421,21.0818,21.2042,35494.418923353
2019-01-11,21.3451,21.3985,21.0264,21.0595,105863.68937874
2019-01-14,20.8952,20.9292,20.8019,20.8126,18675.531366944
2019-01-15,20.9497,21.0342,20.872,20.9866,88567.261507425
2019-01-16,20.8884,20.9419,20.8855,20.9331,31058.645739647
2019-01-17,20.8564,20.9128,20.7981,20.7981,548128.80106506
2019-01-18,20.9574,21.178,20.9574,21.178,6529.128788267
2019-01-21,21.212,21.2548,21.1352,21.1352,46164.974925363
2019-01-22,21.0944,21.1489,20.9292,20.9739,158110.09904714
2019-01-23,20.8534,20.9458,20.7981,20.7981,209766.78759391
2019-01-24,20.8097,20.9273,20.7933,20.8806,50753.067002616
2019-01-25,20.838,20.9808,20.838,20.9195,15979.075278473
2019-01-28,20.8097,20.8612,20.7933,20.7981,174696.39153638
2019-01-29,20.8749,20.9458,20.8146,20.9292,83148.619787654
2019-01-30,21.0167,21.1003,20.9886,21.1003,65849.104371201
2019-01-31,21.1401,21.2528,20.9962,21.0439,99971.624070916
2019-02-01,21.1401,21.2567,21.1401,21.2343,140905.2683483
2019-02-04,21.177,21.177,21.0546,21.1382,47607.887687209
2019-02-05,21.3014,21.6619,21.3014,21.6619,20326.338834848
2019-02-06,21.6016,21.6114,21.5647,21.5967,59112.080876876
2019-02-07,21.553,21.5764,21.179,21.179,45232.536293243
2019-02-08,21.1313,21.1401,20.9856,21.0264,144877.90976109
2019-02-11,21.1158,21.2382,21.1158,21.2324,4714.6814279715
2019-02-12,21.3616,21.4073,21.3179,21.3927,88978.934192688
2019-02-13,21.4239,21.4753,21.4239,21.4598,17240.852058803
2019-02-14,21.5735,21.6376,21.5346,21.5346,27630.441453122
2019-02-15,21.5141,21.7881,21.4598,21.7279,19073.824689935
2019-02-18,21.6424,21.7707,21.6424,21.7202,88997.459463524
2019-02-19,21.6803,21.692,21.5317,21.5317,15083.687188027
2019-02-20,21.5627,21.6803,21.5627,21.6696,21678.683605935
2019-02-21,21.7124,21.7124,21.6065,21.6065,34641.227283146
2019-02-22,21.6686,21.8125,21.6424,21.6619,32533.463134601
2019-02-25,21.7445,21.7483,21.6969,21.7406,22693.456775108
2019-02-26,21.4967,21.6307,21.4647,21.4743,26973.823520128
2019-02-27,21.4354,21.4354,21.3014,21.3451,21087.933302584
2019-02-28,21.3762,21.484,21.3636,21.4647,27011.903243515
2019-03-01,21.5928,21.7241,21.5928,21.7017,299363.23081449
2019-03-04,21.6871,21.7445,21.6716,21.7133,29486.056081943
2019-03-05,21.7746,21.7746,21.7182,21.7746,28388.948375718
2019-03-06,21.7619,21.7649,21.6871,21.7629,11207.788856278
2019-03-07,21.7221,21.7221,21.487,21.5317,17153.371613185
2019-03-08,21.3869,21.5481,21.3743,21.5055,15657.970583968
2019-03-11,21.6288,21.6619,21.52,21.52,22397.052441719
2019-03-12,21.417,21.6842,21.417,21.6842,16130.364990307
2019-03-13,21.5414,21.6424,21.5414,21.5958,28725.49079592
2019-03-14,21.5268,21.7085,21.5268,21.6764,46385.219811979
2019-03-15,21.8863,21.8961,21.7881,21.8455,29555.011256725
2019-03-18,21.8834,22.0651,21.8834,22.0515,41780.660827315
2019-03-19,22.0612,22.2099,22.001,22.138,207691.95726019
2019-03-20,22.1127,22.1836,22.0621,22.0621,36263.217663081
2019-03-21,22.1594,22.3799,22.1594,22.3799,22337.359902356
2019-03-22,22.2828,22.2828,21.5647,21.5861,87573.071972515
2019-03-25,21.5481,21.6667,21.5093,21.6133,63291.587814006
2019-03-26,21.7289,21.7289,21.5725,21.6784,14590.709147425
2019-03-27,21.692,21.692,21.5598,21.6026,57924.405179893
2019-03-28,21.7678,21.8358,21.7678,21.7805,51998.376875536
2019-03-29,22.0564,22.0564,21.8941,22.0175,42181.012513733
2019-04-01,22.1836,22.1836,22.0719,22.0836,58801.267999502
2019-04-02,22.2293,22.3012,22.2293,22.2818,34500.229388443
2019-04-03,22.2293,22.3799,22.2195,22.3751,76088.433235398
2019-04-04,22.2371,22.4751,22.2371,22.4751,34520.813022706
2019-04-05,22.4547,22.6472,22.4547,22.6179,48889.218920089
2019-04-08,22.6189,22.6189,22.4888,22.5976,39844.770024867
2019-04-09,22.5013,22.6374,22.4888,22.515,54110.257750934
2019-04-10,22.4538,22.5267,22.445,22.445,26888.401437936
2019-04-11,22.5296,22.5732,22.445,22.5548,67282.754497629
2019-04-12,22.6238,22.6773,22.5548,22.6248,24213.558165441
2019-04-15,22.7345,22.7345,22.6277,22.6539,31794.510664554
2019-04-16,22.7667,22.8278,22.7112,22.823,26649.631280483
2019-04-17,22.8531,22.9173,22.8454,22.8881,27281.548852362
2019-04-18,22.8716,22.927,22.7753,22.9153,18422.352665507
2019-04-23,22.9251,23.0173,22.8405,23.0057,51601.112734258
2019-04-24,23.0008,23.0407,22.9173,22.9435,498010.73917946
2019-04-25,22.9318,22.9814,22.8919,22.8949,25629.712202744
2019-04-26,22.9056,22.9852,22.8755,22.9493,78931.033127137
2019-04-29,22.9852,23.0571,22.9104,23.028,477942.72495461
2019-04-30,23.0523,23.0523,22.8842,22.9221,45866.512228548
2019-05-01,22.962,23.0008,22.9318,22.9571,213150.73706677
2019-05-02,22.856,22.856,22.7501,22.7676,106892.87109189
2019-05-03,22.8181,22.8405,22.6238,22.6238,156310.06023083
2019-05-07,22.5636,22.5636,22.2613,22.2613,25576.19475366
2019-05-08,22.4431,22.5296,22.3566,22.5013,52263.90575753
2019-05-09,22.3284,22.3284,22.137,22.137,27997.859324718
2019-05-10,22.3119,22.4091,22.2195,22.2721,65587.692216059
2019-05-13,22.2837,22.2837,21.9533,22.0467,42754.266727961
2019-05-14,22.2244,22.2973,22.2225,22.2973,37291.370194524
2019-05-15,22.3847,22.4907,22.1856,22.4907,167618.708895
2019-05-16,22.5013,22.9153,22.5013,22.9095,22913.701661723
2019-05-17,22.8386,22.9581,22.788,22.9581,54326.385910697
2019-05-20,22.9056,22.9444,22.6558,22.7025,18652.889369254
2019-05-21,22.7851,22.889,22.7667,22.79,15556.081594366
2019-05-22,22.9493,23.0387,22.9173,23.0047,24474.970320583
2019-05-23,22.8872,22.8872,22.6306,22.6734,19953.775054685
2019-05-24,22.7753,22.9221,22.7753,22.8716,47799.315485856
2019-05-28,22.9969,22.9969,22.821,22.823,23887.30756237
2019-05-29,22.753,22.753,22.4781,22.4984,22245.762729886
2019-05-30,22.6472,22.721,22.5908,22.6831,14012.309024631
2019-05-31,22.4246,22.4839,22.4052,22.4732,64733.471394139
2019-06-03,22.3168,22.6889,22.308,22.6889,213331.87304829
2019-06-04,22.6899,22.8628,22.6899,22.8483,3196987.2936659
2019-06-05,22.8628,22.995,22.8113,22.8405,773486.66243159
2019-06-06,22.8939,23.0426,22.8405,22.9114,57656.817934472
2019-06-07,22.9989,23.2136,22.9989,23.1805,39506.169241239
2019-06-10,23.2884,23.3604,23.2437,23.3438,22173.720009965
2019-06-11,23.3719,23.51,23.37,23.405,9201.9136973353
2019-06-12,23.3195,23.3506,23.2437,23.3292,28938.531410544
2019-06-13,23.3049,23.4915,23.3049,23.3584,30065.48538645
2019-06-14,23.3243,23.3321,23.2456,23.3088,28363.218832889
2019-06-17,23.3905,23.4565,23.3506,23.4381,16365.018420907
2019-06-18,23.4264,23.8102,23.3836,23.7927,31486.78533232
2019-06-19,23.7927,23.7927,23.6984,23.7207,25364.183320751
2019-06-20,23.8656,23.9511,23.8335,23.8335,12243.145659714
2019-06-21,23.8821,23.9986,23.8607,23.8607,11479.492828551
2019-06-24,23.8967,23.9103,23.8568,23.8772,2800169.8172509
2019-06-25,23.7625,23.8403,23.7625,23.8306,43265.7700394
2019-06-26,23.8568,23.8791,23.7713,23.8053,122491.1491365
2019-06-27,23.8461,23.9268,23.816,23.884,119094.84948309
2019-06-28,23.9365,24.0511,23.9365,24.024,28736.811794765
2019-07-01,24.1949,24.2882,24.1648,24.1648,185378.26853724
2019-07-02,24.1648,24.3154,24.1502,24.3019,51020.654248037
2019-07-03,24.3533,24.5447,24.3533,24.5341,30768.416496537
2019-07-04,24.5593,24.5845,24.5204,24.5535,12694.95643179
2019-07-05,24.4933,24.5049,24.3533,24.365,39882.849748254
2019-07-08,24.3533,24.3533,24.3019,24.3437,39094.496555976
2019-07-09,24.298,24.3077,24.2474,24.3077,73877.750915537
2019-07-10,24.3019,24.3825,24.2659,24.2882,32292.634613722
2019-07-11,24.3572,24.3572,24.1376,24.1551,14284.012996904
2019-07-12,24.3115,24.3115,24.1211,24.1211,56236.547170316
2019-07-15,24.2562,24.329,24.1376,24.295,27417.400838498
2019-07-16,24.3504,24.5505,24.3504,24.5185,40988.190908185
2019-07-17,24.5156,24.5768,24.4009,24.4009,351902.95727115
2019-07-18,24.3067,24.3067,24.1716,24.228,42075.006797278
2019-07-19,24.3388,24.3767,24.1376,24.1843,19234.377037188
2019-07-22,24.1814,24.329,24.1814,24.2474,71405.656440534
2019-07-23,24.3339,24.5399,24.3339,24.4679,135275.64437733
2019-07-24,24.4573,24.466,24.3484,24.3533,34016.51398326
2019-07-25,24.4525,24.4962,24.2853,24.2892,301452.46969221
2019-07-26,24.3437,24.466,24.3437,24.466,16653.189300591
2019-07-29,24.4525,24.8411,24.4525,24.8061,101197.37949129
2019-07-30,24.9567,24.9567,24.5049,24.6069,294491.08458441
2019-07-31,24.5865,24.6468,24.4748,24.4748,107834.57235944
2019-08-01,24.6604,24.6876,24.6099,24.6876,352732.47773196
2019-08-02,24.4281,24.4281,24.19,24.2503,95529.675796931
2019-08-05,24.1085,24.1085,23.7315,23.8121,37507.498354287
2019-08-06,23.8627,23.9084,23.7188,23.7188,63971.876926403
2019-08-07,23.8335,23.9977,23.7606,23.8412,47523.49478673
2019-08-08,24.0434,24.2562,24.0414,24.2562,15074.424552608
2019-08-09,24.1843,24.2687,24.1843,24.193,20940.760317602
2019-08-12,24.4233,24.4233,24.1502,24.1765,23060.874646706
2019-08-13,24.1396,24.3437,23.9724,24.3144,23760.718211652
2019-08-14,24.2455,24.2455,23.6868,23.7121,39881.82056654
2019-08-15,23.6799,23.747,23.4313,23.4876,17004.140264777
2019-08-16,23.6032,23.7441,23.5313,23.7072,15138.233818824
2019-08-19,23.9316,24.0317,23.9248,24.0016,37105.088304443
2019-08-20,24.0142,24.1454,23.8024,23.8121,32041.514275711
2019-08-21,24.1648,24.2115,24.1502,24.1531,17897.469991797
2019-08-22,24.1687,24.1687,23.783,23.783,48603.106403831
2019-08-23,24.0648,24.0648,23.6528,23.6838,75651.031007307
2019-08-27,23.8364,23.8364,23.5983,23.6955,154534.72177563
2019-08-28,23.6411,23.8248,23.5663,23.7217,259339.38317154
2019-08-29,23.9384,24.0609,23.9268,23.9996,262578.21802284
2019-08-30,24.0434,24.1843,24.0385,24.0385,21849.52777032
2019-09-02,24.1056,24.3572,24.1056,24.2931,143314.5827388
2019-09-03,24.2882,24.3533,24.1502,24.1707,284544.04332675
2019-09-04,24.3718,24.3776,24.298,24.3407,33484.427037557
2019-09-05,24.398,24.398,24.2425,24.2843,53061.521585227
2019-09-06,24.3388,24.4525,24.264,24.4525,128135.18165146
2019-09-09,24.4476,24.5661,24.2474,24.3067,189533.07511325
2019-09-10,24.295,24.298,24.1376,24.2756,37229.619291735
2019-09-11,24.3339,24.3845,24.2882,24.3718,31866.553384475
2019-09-12,24.5351,24.5923,24.4165,24.5923,214639.96300571
2019-09-13,24.5759,24.5759,24.4388,24.4388,80751.655577712
2019-09-16,24.3067,24.3115,24.1939,24.1939,54341.823636394
2019-09-17,24.1211,24.1814,24.1036,24.1484,36652.248350654
2019-09-18,24.1765,24.2163,24.1502,24.1502,79216.116461682
2019-09-19,24.2591,24.3212,24.2328,24.295,139521.01894411
2019-09-20,24.1746,24.2687,24.1746,24.2377,131335.93677937
2019-09-23,24.0959,24.1687,24.0959,24.1687,145601.42450544
2019-09-24,24.1765,24.1843,24.056,24.1152,16358.843330628
2019-09-25,23.9316,24.023,23.8209,24.0103,16008.921548154
2019-09-26,24.1211,24.2008,24.1211,24.2008,38815.588311711
2019-09-27,24.3679,24.3951,24.3582,24.3815,13790.005774589
2019-09-30,24.3815,24.4097,24.3349,24.4097,7145.6086344479
2019-10-01,24.4087,24.5001,24.2717,24.2717,280857.51443022
2019-10-02,24.2008,24.2008,23.5459,23.5459,48730.724936263
2019-10-03,23.5643,23.6732,23.3176,23.4342,102070.12558405
2019-10-04,23.6469,23.8714,23.5828,23.8714,83093.043975144
2019-10-07,23.8451,24.056,23.8451,24.0288,13209.547288368
2019-10-08,24.1036,24.1036,23.9433,23.9578,46746.462593297
2019-10-09,23.9676,24.1318,23.9268,24.1085,71463.290616472
2019-10-10,24.1376,24.1872,24.0511,24.1085,193340.01827022
2019-10-11,23.9549,24.056,23.849,23.884,59377.60975887
2019-10-14,23.8967,24.0162,23.884,23.9346,24586.121945604
2019-10-15,23.9316,24.0006,23.9268,23.9598,18199.020233752
2019-10-16,23.9724,23.9724,23.7246,23.8043,24349.410151578
2019-10-17,23.7918,23.9316,23.7918,23.852,16617.167940631
2019-10-18,23.7577,23.8228,23.7178,23.7771,47165.339550552
2019-10-21,23.7305,23.7674,23.6761,23.7393,39130.517915936
2019-10-22,23.7276,23.8714,23.7276,23.8121,10139.498238021
2019-10-23,23.8092,23.9084,23.8063,23.851,39694.509494746
2019-10-24,23.8471,24.089,23.8471,24.089,336503.31129718
2019-10-25,24.0609,24.0793,24.0317,24.0793,115295.11059811
2019-10-28,24.0609,24.1609,24.0511,24.1386,99258.401143698
2019-10-29,24.0511,24.0511,24.024,24.0482,115746.92137018
2019-10-30,24.1036,24.1464,24.0074,24.1464,46888.489669712
2019-10-31,24.1512,24.1512,23.9549,23.9549,36596.672538144
2019-11-01,23.9744,24.2144,23.9744,24.2144,122113.43944777
2019-11-04,24.2882,24.4864,24.2882,24.4437,35509.85664905
2019-11-05,24.4417,24.4641,24.3815,24.4087,34810.013084103
2019-11-06,24.4136,24.4544,24.4136,24.4369,46678.536600228
2019-11-07,24.5126,24.6118,24.5126,24.571,48479.604598253
2019-11-08,24.537,24.5496,24.5001,24.5496,34093.702611747
2019-11-11,24.5554,24.5554,24.4194,24.4525,12004.375502261
2019-11-12,24.4641,24.5593,24.4641,24.5399,27759.089167266
2019-11-13,24.4515,24.4679,24.3582,24.4097,43717.580811476
2019-11-14,24.4058,24.4398,24.3067,24.3067,16782.866196449
2019-11-15,24.3203,24.4728,24.3203,24.433,24371.022967554
2019-11-18,24.433,24.4359,24.3446,24.3446,29866.853315811
2019-11-19,24.4087,24.5554,24.4087,24.4087,26434.532302434
2019-11-20,24.2523,24.3679,24.2435,24.3077,12332.684468758
2019-11-21,24.2047,24.2717,24.126,24.2386,53070.784220646
2019-11-22,24.2814,24.4728,24.2814,24.432,8157.2942584811
2019-11-25,24.4185,24.4359,24.399,24.4185,26884.284711083
2019-11-26,24.3446,24.5768,24.3446,24.5622,37690.692699229
2019-11-27,24.5865,24.605,24.4972,24.5126,41209.464976513
2019-11-28,24.363,24.4224,24.3494,24.4175,17781.172458211
2019-11-29,24.3028,24.4495,24.297,24.297,40117.503178853
2019-12-02,24.2941,24.5088,24.056,24.056,290207.63029425
2019-12-03,24.0531,24.1415,23.8043,23.8345,134264.98793501
2019-12-04,23.8752,23.9793,23.8752,23.918,58206.400969298
2019-12-05,23.9199,24.0162,23.8821,23.883,54562.068523009
2019-12-06,24.0317,24.1007,23.9482,24.055,55399.822437519
2019-12-09,24.0074,24.0123,23.9578,23.9637,28216.045847908
2019-12-10,23.9744,23.9773,23.6713,23.9501,28176.936942808
2019-12-11,23.9646,24.024,23.918,23.9986,39450.593428728
2019-12-12,24.0648,24.3212,24.0648,24.2494,18724.932089175
2019-12-13,24.1415,24.1785,23.9763,23.9763,61981.439493157
2019-12-16,23.9666,24.3105,23.9666,24.3038,91685.68209829
2019-12-17,24.364,24.6322,24.364,24.6167,42008.109985923
2019-12-18,24.6253,24.7177,24.6253,24.6671,139119.63807597
2019-12-19,24.605,24.7905,24.5525,24.7809,164907.84426255
2019-12-20,24.8129,24.8624,24.8003,24.846,37429.280544088
2019-12-23,24.8819,25.1938,24.8819,25.1938,17722.509100561
2019-12-24,25.1403,25.154,25.0947,25.1219,9702.0960099295
2019-12-27,25.0549,25.1054,24.9927,25.0568,23710.288307707
2019-12-30,25.0315,25.0315,24.81,24.8314,38582.993244537
2019-12-31,24.7673,24.7954,24.6769,24.7079,26823.562990006
2020-01-02,24.7478,25.0296,24.7478,25.0257,35695.109357418
2020-01-03,24.8178,25.0014,24.8129,24.9694,35415.17193144
2020-01-06,24.8557,24.8741,24.5525,24.7352,46030.15212094
2020-01-07,24.8819,24.9733,24.8557,24.8557,21745.580417291
2020-01-08,24.6856,24.8936,24.6341,24.879,22690.369229969
2020-01-09,24.9704,25.1452,24.9704,24.9927,48307.731252156
2020-01-10,25.0247,25.0704,24.9635,25.0267,23846.140293844
2020-01-13,25.2074,25.2521,25.1219,25.1676,41288.711968426
2020-01-14,25.1987,25.1987,25.1268,25.152,35743.480897937
2020-01-15,25.1608,25.2219,25.1054,25.2219,33637.775112818
2020-01-16,25.2006,25.2414,25.0918,25.0995,112290.9291774
2020-01-17,25.1744,25.3764,25.1744,25.3532,19267.310852009
2020-01-20,25.4629,25.4629,25.3735,25.3901,47899.146112032
2020-01-21,25.3231,25.3231,25.2171,25.2463,22935.314477701
2020-01-22,25.255,25.3045,24.9975,24.9975,192740.00533144
2020-01-23,24.9606,25.0491,24.7721,24.7721,106821.85755369
2020-01-24,24.9868,25.117,24.9868,25.053,72992.654642222
2020-01-27,24.7497,24.7497,24.4602,24.4826,81444.294870667
2020-01-28,24.5972,24.877,24.5525,24.877,25844.811180794
2020-01-29,24.8226,24.9227,24.7954,24.9032,22282.813271559
2020-01-30,24.6817,24.7585,24.5117,24.5146,17588.71547785
2020-01-31,24.6118,24.6118,24.2581,24.263,48925.24028005
2020-02-03,24.3912,24.6409,24.3144,24.5837,23999.488369104
2020-02-04,24.8605,24.9509,24.8226,24.9509,22507.174885027
2020-02-05,24.877,25.3308,24.8653,25.2783,16988.70253908
2020-02-06,25.4707,25.493,25.392,25.493,85134.940494047
2020-02-07,25.4484,25.4484,25.2968,25.391,13602.694702794
2020-02-10,25.461,25.461,25.2482,25.2871,52980.216229888
2020-02-11,25.4066,25.5154,25.4066,25.5018,20524.970905486
2020-02-12,25.4018,25.5348,25.4018,25.5028,19315.682392528
2020-02-13,25.3182,25.4133,25.1307,25.2006,34050.476979794
2020-02-14,25.2735,25.36,25.2268,25.2745,42754.266727961
2020-02-17,25.3735,25.3735,25.2686,25.3629,22847.834032082
2020-02-18,25.2521,25.3182,25.1647,25.1928,32939.989911298
2020-02-19,25.3454,25.5193,25.3182,25.5193,305805.90833886
2020-02-20,25.6631,25.6631,25.4853,25.4853,50632.652742177
2020-02-21,25.2637,25.3764,25.2589,25.2589,72045.807466118
2020-02-24,24.6817,24.6817,24.2425,24.3572,52400.786925381
2020-02-25,24.4738,24.4738,23.7713,23.7781,45588.633165996
2020-02-26,23.7344,24.0511,23.3574,24.0084,75129.235878736
2020-02-27,23.7305,23.8403,23.3807,23.4807,151003.5993178
2020-02-28,22.9444,23.0484,22.5616,22.9026,342045.45482254
2020-03-02,23.542,23.6168,22.8726,23.302,67677.960275481
2020-03-03,23.5906,23.991,23.5469,23.5469,61643.867891242
2020-03-04,23.7344,24.0084,23.6391,23.8326,65033.992454381
2020-03-05,23.849,23.8549,23.3215,23.4429,29694.979969714
2020-03-06,23.0076,23.0076,22.5995,22.6927,37205.948112333
2020-03-09,21.7736,21.7736,20.9516,20.9516,89426.628237911
2020-03-10,21.2625,21.8319,20.8302,20.8302,139004.36972411
2020-03-11,21.2577,21.2829,20.6796,20.7369,74630.082747854
2020-03-12,19.7934,19.808,18.4652,18.4652,191882.69696439
2020-03-13,19.3503,20.3521,18.7732,19.0501,77808.195878083
2020-03-16,17.7044,18.7013,17.4595,18.5215,166848.88097356
2020-03-17,19.4534,19.4942,18.1756,18.9937,258555.14670611
2020-03-18,18.5419,18.7285,18.2932,18.5943,121547.38950553
2020-03-19,19.1755,19.4601,18.6449,18.9937,104340.50044326
2020-03-20,19.5534,19.9819,19.1813,19.1813,150693.81562214
2020-03-23,18.6129,19.6418,18.4418,19.0579,119570.33143456
2020-03-24,19.7516,20.1102,19.705,20.1102,42717.216186288
2020-03-25,20.5367,20.9079,19.7458,20.6883,135468.10135769
2020-03-26,20.0955,20.8661,20.0955,20.8661,111705.32478262
2020-03-27,20.5308,20.5308,19.8157,19.9256,87530.875522276
2020-03-30,20.0762,20.1383,19.7341,20.1383,93835.642697075
2020-03-31,20.4861,20.7261,20.0004,20.3113,123770.42200596
2020-04-01,19.8254,19.945,19.636,19.6593,128596.25505895
2020-04-02,19.8206,19.8508,19.4397,19.6651,95536.880068923
2020-04-03,19.6914,19.7516,19.5903,19.6563,51418.947571029
2020-04-06,20.3103,20.4269,20.0615,20.4269,66252.543602758
2020-04-07,20.9253,21.1265,20.7408,20.8729,121614.28631689
2020-04-08,20.6698,20.7165,20.4668,20.598,150307.8724797
2020-04-09,20.8039,21.007,20.5629,20.9089,95359.86081426
2020-04-14,21.04,21.0721,20.869,20.8865,102846.12859576
2020-04-15,20.9468,20.9798,20.2423,20.2773,95817.846676615
2020-04-16,20.4337,20.5308,20.2491,20.4065,106081.87590193
2020-04-17,20.9205,20.9972,20.8136,20.8224,100261.85331403
2020-04-20,20.9351,21.0731,20.7689,21.0731,57292.487608015
2020-04-21,20.8972,20.904,20.7232,20.7232,89011.868007509
2020-04-22,20.799,20.9253,20.7738,20.8835,41233.136155915
2020-04-23,20.936,21.0118,20.731,20.9847,36651.219168941
2020-04-24,20.5357,20.9448,20.5357,20.7835,104070.85483442
2020-04-27,20.9603,21.1265,20.9603,21.1265,56668.803489842
2020-04-28,21.0313,21.453,21.0313,21.3626,233159.05875226
2020-04-29,21.419,21.7668,21.3227,21.7541,72453.363424528
2020-04-30,21.9543,21.9543,21.1848,21.1848,56965.207823231
2020-05-01,20.9253,21.0624,20.7709,20.9593,136979.96929432
2020-05-04,20.9118,20.9555,20.7933,20.7933,164872.8520843
2020-05-05,20.9536,21.0653,20.8282,21.0351,72220.768357354
2020-05-06,21.1401,21.1858,21.007,21.0429,237358.12014194
2020-05-07,20.9555,21.3374,20.9555,21.3344,80257.648355396
2020-05-11,21.5249,21.5997,21.4044,21.4539,96941.713107382
2020-05-12,21.5249,21.6969,21.4452,21.6764,49178.418981486
2020-05-13,21.5424,21.5424,21.3257,21.3791,35138.322050601
2020-05-14,21.1546,21.2208,20.7261,20.9798,109799.28024985
2020-05-15,21.2062,21.2509,21.0284,21.1546,79763.641133081
2020-05-18,21.5016,22.0369,21.5016,22.0146,65311.871516933
2020-05-19,22.1555,22.1555,21.8203,21.9641,144898.49339535
2020-05-20,21.9815,22.2808,21.8329,22.2633,160330.04400242
2020-05-21,22.1185,22.2148,22.0359,22.0359,61938.213861205
2020-05-22,21.7619,22.0748,21.7503,22.0369,99337.648135611
2020-05-26,22.5072,22.6374,22.4236,22.5675,43807.11962052
2020-05-27,22.6743,22.8833,22.5616,22.8395,94297.745286282
2020-05-28,22.9833,23.2204,22.96,23.2204,65408.614597969
2020-05-29,23.0095,23.2233,22.996,22.996,156930.65680387
2020-06-01,23.3943,23.3943,23.0241,23.1349,166879.75642496
2020-06-02,23.1261,23.3428,23.0436,23.3059,40683.55312109
2020-06-03,23.5469,23.9423,23.509,23.9423,135247.85647108
2020-06-04,23.7869,24.0968,23.7869,24.0424,165342.1589455
2020-06-05,24.2338,24.3349,24.1872,24.3203,173573.55428733
2020-06-08,24.1066,24.3776,24.1066,24.296,99564.068112505
2020-06-09,24.2989,24.2989,23.9996,24.1133,55891.771296409
2020-06-10,24.0443,24.2289,23.9569,23.9666,44533.721910009
2020-06-11,23.6207,23.7014,23.1922,23.1922,97255.613529895
2020-06-12,22.996,23.509,22.996,23.2223,58662.328468227
2020-06-15,22.7686,23.2155,22.7404,23.2155,76887.078244808
2020-06-16,23.6489,23.8801,23.509,23.7898,44635.610899612
2020-06-17,23.8801,24.0404,23.8801,24.0404,24968.977542898
2020-06-18,24.0308,24.1707,23.8996,24.0929,38821.763401989
2020-06-19,24.2222,24.4689,24.2222,24.2999,54433.420808865
2020-06-22,24.1298,24.3019,23.9996,24.0949,55641.680140111
2020-06-23,24.3242,24.5399,24.3242,24.363,51749.314900952
2020-06-24,24.2882,24.2882,23.8316,23.8412,52054.98186976
2020-06-25,23.4905,24.0035,23.4905,23.9832,55776.502944535
2020-06-26,24.0035,24.2697,23.991,24.0162,62948.870303524
2020-06-29,24.0084,24.3582,23.919,24.329,24301.038611059
2020-06-30,24.2601,24.4097,24.1123,24.1396,23353.162253242
2020-07-01,24.0502,24.1746,23.7849,24.0113,82849.127909125
2020-07-02,24.1376,24.4874,24.126,24.4369,48648.390399211
2020-07-03,24.4505,24.5156,24.2863,24.2863,29370.78773007
2020-07-06,24.4972,24.912,24.4972,24.7983,103803.267589
2020-07-07,24.6555,24.6604,24.4408,24.4632,44839.388878817
2020-07-08,24.3854,24.4972,24.297,24.3562,31077.171010484
2020-07-09,24.5253,24.5253,24.0783,24.123,113430.23333386
2020-07-10,23.8724,24.3019,23.8724,24.2765,49688.893111212
2020-07-13,24.4408,24.7604,24.4408,24.7604,26084.610519961
2020-07-14,24.5544,24.7624,24.4505,24.7284,48443.583238292
2020-07-15,24.9256,25.1317,24.8421,25.0704,87895.205848733
2020-07-16,24.9829,25.0481,24.9587,24.9985,100775.4149889
2020-07-17,25.1083,25.2094,25.0383,25.1909,97803.138201294
2020-07-20,25.1501,25.2239,25.118,25.1987,25864.365633344
2020-07-21,25.3502,25.4358,25.1686,25.2336,76527.893826916
2020-07-22,25.2754,25.3697,25.2094,25.29,21402.86290681
2020-07-23,25.3697,25.494,25.2385,25.2754,89674.661030781
2020-07-24,25.0189,25.0189,24.8159,24.8159,27086.004326862
2020-07-27,24.8751,24.9392,24.811,24.8751,56240.663897169
2020-07-28,24.8751,24.8887,24.7031,24.7517,51121.514055926
2020-07-29,24.7585,24.7964,24.6934,24.777,19497.847555757
2020-07-30,24.7915,24.9032,23.919,24.0881,76680.212720464
2020-07-31,24.1882,24.2882,23.8238,23.8238,72282.519260144
2020-08-03,23.8461,24.3484,23.715,24.2814,95444.253714739
2020-08-04,24.4097,24.4097,24.1843,24.2338,18775.36199312
2020-08-05,24.4554,24.5204,24.3388,24.4505,61320.70483331
2020-08-06,24.2601,24.3728,24.1746,24.2367,26566.267561717
2020-08-07,24.2124,24.3484,24.2076,24.3067,28196.491395358
2020-08-10,24.3533,24.3951,24.2271,24.295,62510.43889372
2020-08-11,24.4369,24.8061,24.4281,24.7138,77244.204299273
2020-08-12,24.6934,25.1413,24.6322,25.0899,60743.33389223
2020-08-13,25.0655,25.0801,24.9878,25.0315,21450.205265615
2020-08-14,24.9489,24.9489,24.5204,24.6905,98425.793137755
2020-08-17,24.6798,24.8751,24.6798,24.8236,195020.6720078
2020-08-18,24.6701,24.8887,24.5466,24.5466,39293.128626615
2020-08-19,24.4689,24.7721,24.4689,24.7721,56914.777919286
2020-08-20,24.5807,24.6555,24.4602,24.4874,86023.124312501
2020-08-21,24.3679,24.4738,24.1978,24.4233,50050.13589253
2020-08-24,24.5156,24.9208,24.5156,24.9071,56453.704511792
2020-08-25,24.9208,25.0704,24.8188,24.8188,75397.85230587
2020-08-26,24.5952,24.9071,24.5952,24.8985,38372.010993339
2020-08-27,24.8887,24.9392,24.6866,24.6866,38185.729103258
2020-08-28,24.637,24.7031,24.4826,24.4826,28131.652947429
2020-09-01,24.4689,24.5952,24.1415,24.2193,71787.482856115
2020-09-02,24.4185,24.707,24.4185,24.6118,114058.03417889
2020-09-03,24.7673,24.9305,24.3271,24.3271,91118.602974341
2020-09-04,24.3154,24.5544,24.0502,24.1843,129159.21745604
2020-09-07,24.2464,24.7118,24.2464,24.6604,45397.205367348
2020-09-08,24.6322,24.7497,24.4048,24.5788,53040.937950964
2020-09-09,24.6273,25.1686,24.6273,25.0995,38132.211654174
2020-09-10,25.0335,25.4814,25.0335,25.4766,93713.170073209
2020-09-11,25.3735,25.6524,25.3735,25.5854,45583.487257429
2020-09-14,25.6349,25.7146,25.4406,25.462,43826.67407307
2020-09-15,25.5319,25.6349,25.4668,25.5951,154255.81353137
2020-09-16,25.5368,25.667,25.3133,25.4066,97005.522373597
2020-09-17,25.0568,25.3735,25.0335,25.3697,50799.380179708
2020-09-18,25.3871,25.4211,25.2948,25.3415,39703.772130165
2020-09-21,24.9917,25.1034,24.5156,24.5321,100353.45048649
2020-09-22,24.6847,24.8284,24.6138,24.7303,44396.84074216
2020-09-23,24.8567,25.0383,24.6497,24.6497,73998.165175977
2020-09-24,24.4359,24.5535,24.2999,24.4077,101952.79886874
2020-09-25,24.3562,24.3562,24.1085,24.3067,132907.49725536
2020-09-28,24.4126,24.6555,24.4126,24.6555,43950.175878649
2020-09-29,24.5622,24.8198,24.4913,24.7167,35103.329872354
2020-09-30,24.5389,24.7546,24.5341,24.5341,142280.25511708
2020-10-01,24.7031,24.8858,24.605,24.7031,80898.828562694
2020-10-02,24.5486,24.5486,24.332,24.5195,57752.531833796
2020-10-05,24.7031,24.8907,24.7031,24.8809,51238.840771227
2020-10-06,24.9052,25.0831,24.7118,24.9179,45807.848870898
2020-10-07,24.9325,25.0461,24.9062,24.9062,45506.298628943
2020-10-08,25.0636,25.1209,24.9752,25.0636,29814.365048441
2020-10-09,25.0879,25.2559,25.0879,25.1725,42544.313658478
2020-10-12,25.1725,25.3318,25.1209,25.2375,41405.009502013
2020-10-13,25.2375,25.2842,25.0831,25.1346,50191.133787233
2020-10-14,25.3735,25.4163,25.0267,25.0831,70463.955172996
2020-10-15,24.7411,24.8245,24.5001,24.6273,76756.372167237
2020-10-16,24.8624,25.0684,24.7265,24.978,353291.3234022
2020-10-19,25.0315,25.1393,24.914,24.978,53923.975860852
2020-10-20,24.9179,25.1676,24.9179,25.051,326051.97100008
2020-10-21,25.1393,25.1393,24.4126,24.4194,65556.816764664
2020-10-22,24.3611,24.4398,24.1308,24.3845,59722.385632778
2020-10-23,24.4214,24.707,24.4214,24.6273,69035.450955134
2020-10-26,24.3757,24.4544,24.1677,24.1814,417835.42536112
2020-10-27,24.2863,24.2863,23.8578,23.8762,149978.53433149
2020-10-28,23.4924,23.5109,22.9017,23.1087,434550.3655645
2020-10-29,23.1135,23.2106,22.926,23.0649,143836.37786737
2020-10-30,22.8872,23.061,22.7977,23.0153,82939.695899883
2020-11-02,23.1641,23.4662,23.0426,23.4662,114786.69483181
2020-11-03,23.5449,23.8675,23.5449,23.8529,47265.170176727
2020-11-04,23.7324,24.5001,23.6518,24.4679,100198.04404781
2020-11-05,24.637,24.8809,24.637,24.7974,83165.086695065
2020-11-06,24.6701,24.8809,24.5292,24.7634,253951.61690316
2020-11-09,25.0879,25.9138,25.0636,25.5893,72655.083040307
2020-11-10,25.4911,25.5572,25.2608,25.5037,46882.314579433
2020-11-11,25.4629,25.7447,25.4532,25.7068,158249.03857842
2020-11-12,25.6447,25.8156,25.6447,25.7943,51194.58595756
2020-11-13,25.735,25.806,25.5086,25.7398,31512.514875149
2020-11-16,25.8283,26.1334,25.8011,26.0255,78946.470852835
2020-11-17,25.9828,26.0498,25.8195,25.9293,385116.70951815
2020-11-18,25.8429,26.0023,25.8195,25.94,37607.328980464
2020-11-19,25.8108,25.9274,25.7584,25.8283,59775.903081862
2020-11-20,25.8467,25.94,25.8011,25.9138,101916.77750878
2020-11-23,26.0207,26.0207,25.7301,25.7301,113287.17707574
2020-11-24,25.9449,25.974,25.8516,25.9595,44012.955963153
2020-11-25,26.0353,26.1159,25.9691,26.0207,54099.965933803
2020-11-26,26.1256,26.1761,26.0401,26.1295,22140.786195143
2020-11-27,26.181,26.387,26.0819,26.387,44310.389478254
2020-11-30,26.3452,26.4861,26.0732,26.0732,44370.082017617
2020-12-01,26.1761,26.3695,26.0644,26.2908,52158.929222788
2020-12-02,26.387,26.5085,26.3025,26.5085,34088.556703181
2020-12-03,26.4909,26.4909,26.2685,26.2782,48558.851590166
2020-12-04,26.2228,26.4716,26.2228,26.4433,70047.136579167
2020-12-07,26.5833,26.7766,26.5599,26.6202,150433.43264871
2020-12-08,26.522,26.6833,26.4249,26.6202,78070.637214938
2020-12-09,26.6736,26.6736,26.522,26.5599,198081.45842273
2020-12-10,26.762,26.8368,26.6405,26.7571,74153.571614663
2020-12-11,26.6173,26.7669,26.5503,26.6882,178948.97037514
2020-12-14,26.6357,26.6833,26.5036,26.6784,63401.710257313
2020-12-15,26.6969,26.8319,26.5503,26.5628,29933.750127167
2020-12-16,26.5687,26.7106,26.5308,26.6503,82920.141447333
2020-12-17,26.796,26.8514,26.6736,26.7387,40068.102456622
2020-12-18,26.8796,27.0059,26.7532,26.8815,24621.114123851
2020-12-21,26.6454,26.8417,26.354,26.5356,43635.246274424
2020-12-22,26.4755,26.8184,26.3636,26.8184,32388.348513046
2020-12-23,26.6921,26.7485,26.5833,26.7319,102517.81962926
2020-12-24,26.5454,26.6833,26.5454,26.5997,15290.552712371
2020-12-29,27.0778,27.3314,27.0778,27.2566,78225.014471912
2020-12-30,27.1254,27.2488,27.0827,27.0924,94365.67127935
2020-12-31,26.9184,26.9748,26.7912,26.8845,37672.167428392
2021-01-04,27.107,27.3412,26.9846,27.1555,85980.927862261
2021-01-05,27.0545,27.2342,26.9612,26.9981,72582.011138672
2021-01-06,27.2197,27.4694,27.0594,27.4237,47632.588048325
2021-01-07,27.4266,27.5471,27.346,27.5471,60828.755974421
2021-01-08,27.549,27.5996,27.4986,27.5141,841675.09683679
2021-01-11,27.6715,27.6715,27.3508,27.417,45857.249593129
2021-01-12,27.4121,27.4121,27.1342,27.1536,50694.403644967
2021-01-13,27.1633,27.2294,27.0399,27.1915,121152.18372768
2021-01-14,27.0778,27.2741,27.0778,27.1555,32515.967045477
2021-01-15,27.244,27.2537,26.8942,26.9563,40544.613589814
2021-01-18,27.0496,27.0827,26.7766,27.0807,46928.627756526
2021-01-19,27.1818,27.3168,27.0594,27.0594,31258.306991999
2021-01-20,27.1022,27.2002,27.0254,27.1391,36892.04768982
2021-01-21,27.2391,27.3752,27.0778,27.1284,58004.681353519
2021-01-22,27.1108,27.1731,27.0302,27.1322,29024.982674449
2021-01-25,27.3217,27.3508,26.7532,26.8106,48970.524275428
2021-01-26,27.0059,27.0594,26.7718,26.9399,40815.288380374
2021-01-27,26.9282,26.9282,26.3345,26.5308,68421.02947238
2021-01-28,26.4706,26.7106,26.1558,26.6357,31629.841590449
2021-01-29,26.2724,26.4706,26.1236,26.1236,229625.87793099
2021-02-01,26.1412,26.4706,26.1412,26.4384,23026.911650171
2021-02-02,26.4755,26.7912,26.4569,26.7718,90174.843343376
2021-02-03,26.8563,26.9651,26.7766,26.8233,46980.086842183
2021-02-04,26.8563,27.0205,26.7669,26.8757,52110.55768227
2021-02-05,26.9885,26.9933,26.8563,26.8563,18822.704351925
2021-02-08,27.0205,27.1342,26.9467,26.9563,85130.823767194
2021-02-09,26.9467,26.9748,26.9088,26.9184,61853.820960726
2021-02-10,27.0302,27.0302,26.7202,26.8612,43622.896093866
2021-02-11,26.7436,27.0643,26.7436,27.0448,43411.913842668
2021-02-12,27.0205,27.1731,26.9039,27.1098,63924.534567597
2021-02-15,27.1584,27.2984,27.1584,27.2566,52227.88439757
2021-02-16,27.3217,27.3412,27.1604,27.1604,73981.698268566
2021-02-17,27.1584,27.1584,26.866,26.8708,317258.64244287
2021-02-18,26.9039,26.9331,26.5784,26.5784,47650.084137448
2021-02-19,26.5259,26.8009,26.5259,26.796,29820.54013872
2021-02-22,26.4337,26.6649,26.3773,26.5503,41252.690608465
2021-02-23,26.7106,26.7106,26.0285,26.2947,36064.585592442
2021-02-24,26.1236,26.4288,25.9906,26.386,67712.952453727
2021-02-25,26.6552,26.6552,26.4152,26.4948,37839.924047638
2021-02-26,26.2626,26.593,26.1742,26.1742,141235.63567823
2021-03-01,26.522,26.5735,26.3199,26.5667,60054.811326128
2021-03-02,26.4608,26.7057,26.4608,26.6075,50691.316099826
2021-03-03,26.6405,26.7485,26.4288,26.4706,34158.541059675
2021-03-04,26.5036,26.5036,26.282,26.3704,33873.457725131
2021-03-05,26.2917,26.386,26.1285,26.1363,72778.584845886
2021-03-08,26.1412,26.5911,26.1412,26.5911,45478.510722688
2021-03-09,26.522,26.7669,26.49,26.7552,55234.124181701
2021-03-10,26.73,26.9282,26.5735,26.8991,54813.18886102
2021-03-11,26.9467,27.0574,26.8796,27.0574,34726.649365338
2021-03-12,26.9885,27.0827,26.8708,27.0331,79715.269592563
2021-03-15,27.0302,27.1342,26.8942,27.0778,124927.22225154
2021-03-16,27.2711,27.38,27.1682,27.177,41789.923462733
2021-03-17,26.9515,27.1361,26.9515,27.1361,48081.311275261
2021-03-18,27.2391,27.2897,27.0973,27.2246,33853.903272581
2021-03-19,26.9885,27.1487,26.9885,27.1274,29208.177019391
2021-03-22,27.1536,27.3139,26.9126,27.2897,112974.30583494
2021-03-23,27.0254,27.2711,27.0254,27.2692,181503.3993872
2021-03-24,27.0778,27.2994,27.0778,27.278,192383.90845869
2021-03-25,27.1108,27.2663,27.0302,27.1254,75856.867349938
2021-03-26,27.309,27.309,27.1633,27.2488,67533.874835639
2021-03-29,27.2197,27.3324,27.1536,27.2965,68700.966898358
2021-03-30,27.3567,27.5412,27.2391,27.5384,259422.74689031
2021-03-31,27.4607,27.5598,27.3518,27.3848,65227.478616454
2021-04-01,27.6064,27.6064,27.3324,27.6064,426831.50271582
2021-04-06,27.9853,27.9853,27.6346,27.8707,352424.75239972
2021-04-07,28.2011,28.2108,27.9611,28.097,33775.685462381
2021-04-08,28.2914,28.3682,28.1593,28.3682,35221.685769366
2021-04-09,28.5663,28.5663,28.3633,28.4012,84277.632126987
2021-04-12,28.4382,28.4382,28.2497,28.2827,96375.663165145
2021-04-13,28.3341,28.4517,28.2681,28.4061,210455.31016001
2021-04-14,28.5275,28.5275,28.4061,28.4333,109668.57417228
2021-04-15,28.3818,28.5887,28.3818,28.5353,94763.964602342
2021-04-16,28.6081,28.8122,28.6081,28.7879,50210.688239783
2021-04-19,28.8452,28.8735,28.5091,28.5237,57117.526716778
2021-04-20,28.5237,28.5421,28.1058,28.1058,128249.42082161
2021-04-21,28.2681,28.3585,28.1495,28.3157,34057.681251786
2021-04-22,28.5421,28.7354,28.5139,28.7102,118574.08353623
2021-04-23,28.7073,28.8073,28.6081,28.7899,39326.062441436
2021-04-26,28.7219,28.8404,28.7073,28.8141,63761.923856918
2021-04-27,28.7977,28.8307,28.6985,28.7257,27278.461307222
2021-04-28,28.9249,28.9444,28.7219,28.7879,69441.977731831
2021-04-29,28.7257,28.9104,28.579,28.6635,56257.130804579
2021-04-30,28.717,28.8501,28.5702,28.6509,54274.926825039
2021-05-04,28.8025,28.8025,28.1738,28.1738,52434.749921915
2021-05-05,28.306,28.6034,28.306,28.5567,18782.566265112
2021-05-06,28.7219,28.7811,28.6081,28.7811,32949.252546717
2021-05-07,28.9823,29.0687,28.8452,29.0687,127008.22767554
2021-05-10,28.991,28.991,28.717,28.7636,55518.178334532
2021-05-11,28.4663,28.4663,28.0611,28.2253,188490.51403782
2021-05-12,28.2866,28.2866,28.0611,28.1136,107483.62139525
2021-05-13,27.9329,28.3294,27.7055,28.2759,132535.96265691
2021-05-14,28.4954,28.7257,28.4012,28.7024,30536.850611076
2021-05-17,28.7684,28.7977,28.6393,28.6393,58648.949105956
2021-05-18,28.7636,28.7977,28.6985,28.752,31480.610242042
2021-05-19,28.5275,28.5567,28.2011,28.3487,52077.623867449
2021-05-20,28.5003,28.7569,28.4517,28.7569,33190.081067595
2021-05-21,28.8637,28.9006,28.7403,28.8889,34896.464348009
2021-05-24,28.886,29.1241,28.886,29.1241,20437.490459869
2021-05-25,29.2514,29.3203,29.1853,29.232,49755.789922568
2021-05-26,29.2028,29.2028,29.0852,29.1475,254779.07900054
2021-05-27,29.1241,29.1475,29.0377,29.0377,59618.438279749
2021-05-28,29.0852,29.3164,29.0377,29.265,42555.634657322
2021-06-01,29.335,29.5759,29.2125,29.5205,66573.648297264
2021-06-02,29.5205,29.5351,29.3875,29.4924,48512.538413074
2021-06-03,29.507,29.507,29.1951,29.4234,60793.763796174
2021-06-04,29.436,29.4875,29.3164,29.4408,49910.167179541
2021-06-07,29.5535,29.6993,29.5439,29.6663,47537.903330714
2021-06-08,29.6663,29.7945,29.6663,29.6955,47812.694848127
2021-06-09,29.7139,29.849,29.5623,29.849,43725.814265182
2021-06-10,29.8703,29.8703,29.7091,29.7091,28135.769674282
2021-06-11,29.7654,29.8421,29.7566,29.8013,15014.732013245
2021-06-14,30.0073,30.0112,29.8558,29.9587,126546.12508634
2021-06-15,29.9976,30.1482,29.9976,30.0491,43652.742363547
2021-06-16,29.9539,30.0404,29.9355,30.0404,49578.770667904
2021-06-17,30.0015,30.0015,29.7431,29.9218,62225.355559175
2021-06-18,30.0015,30.054,29.5934,29.6391,69670.456072153
2021-06-21,29.5789,29.7333,29.4457,29.7285,59519.636835286
2021-06-22,29.815,29.815,29.6265,29.7139,26507.604204068
2021-06-23,29.8343,29.8343,29.4739,29.4739,29143.338571462
2021-06-24,29.5934,29.9189,29.5934,29.9189,52382.261654544
2021-06-25,29.948,30.0161,29.8907,30.0161,63016.796296593
2021-06-28,29.914,29.9626,29.8052,29.8314,70839.606498298
2021-06-29,29.848,30.0637,29.848,30.0112,114199.0320736
2021-06-30,30.0783,30.1026,29.6556,29.7255,53417.618457979
2021-07-01,29.8761,29.9918,29.7285,29.9918,62915.936488704
2021-07-02,30.021,30.0355,29.8761,29.9335,21255.689921828
2021-07-05,29.8761,29.9286,29.7285,29.8907,37102.000759304
2021-07-06,29.8859,29.8859,29.7382,29.8198,26004.334346334
2021-07-07,29.9286,29.9918,29.781,29.9918,227535.60987157
2021-07-08,29.8626,29.8626,29.5371,29.7042,158866.54760631
2021-07-09,29.781,29.9432,29.7527,29.9432,46259.659642974
2021-07-12,29.8761,30.0685,29.8761,30.0637,34187.358147644
2021-07-13,29.9384,30.0637,29.9384,30.0239,74654.783108971
2021-07-14,29.8441,30.0161,29.8441,30.0161,95984.574114146
2021-07-15,30.0589,30.1074,29.6847,29.6847,75525.470838301
2021-07-16,29.9286,29.9286,29.6654,29.7712,40388.177969413
2021-07-19,29.6799,29.6799,29.1766,29.402,69883.496686775
2021-07-20,29.7091,29.7333,29.4885,29.6342,36237.488120252
2021-07-21,29.8343,29.9966,29.8343,29.9529,23050.582829574
2021-07-22,29.9724,30.0831,29.9238,29.9384,19331.120118225
2021-07-23,29.9675,30.2551,29.9675,30.2454,29748.497418799
2021-07-26,30.0589,30.2026,30.0589,30.155,51594.937643978
2021-07-27,30.0929,30.0929,29.8577,29.9509,99712.270279201
2021-07-28,29.7664,30.088,29.7664,30.088,28357.04374261
2021-07-29,30.1501,30.2124,30.1308,30.1794,69917.45968331
2021-07-30,30.1026,30.2026,29.9869,30.1501,26328.526585978
2021-08-02,30.3464,30.4067,30.294,30.4067,81106.723268751
2021-08-03,30.4669,30.4669,30.3999,30.43,20080.364405403
2021-08-04,30.5243,30.5573,30.4524,30.5116,25538.115030273
2021-08-05,30.5048,30.6204,30.5048,30.6039,43861.666251318
2021-08-06,30.5485,30.567,30.5243,30.5243,55330.867262738
2021-08-09,30.4999,30.5962,30.3561,30.5864,50193.192150659
2021-08-10,30.5719,30.6535,30.4378,30.6156,27409.167384793
2021-08-11,30.6729,30.7545,30.6487,30.6924,23293.469713878
2021-08-12,30.6972,30.8624,30.6972,30.8624,18095.072880723
2021-08-13,30.9799,31.0178,30.9751,30.9936,90012.232632697
2021-08-16,30.9508,30.9508,30.735,30.8186,67135.581512647
2021-08-17,30.8215,30.9605,30.8215,30.9605,26702.119547854
2021-08-18,30.9848,30.9848,30.8848,30.908,88708.259402127
2021-08-19,30.6778,30.6778,30.4145,30.6204,506200.96725277
2021-08-20,30.7108,30.877,30.5913,30.877,479902.28693646
2021-08-23,31.0664,31.0664,30.9227,31.0305,25270.527784853
2021-08-24,31.0664,31.0762,30.9178,30.9799,23275.973624755
2021-08-25,31.0897,31.0897,30.9275,30.9751,41547.036578428
2021-08-26,30.7973,30.8964,30.7545,30.8964,42559.751384174
2021-08-27,31.0082,31.0664,30.9178,31.0402,14346.793081406
2021-08-31,31.1918,31.2578,30.9032,30.9916,76299.415486596
2021-09-01,31.216,31.2861,31.0994,31.1967,60527.205732467
2021-09-02,31.2481,31.3297,31.2209,31.2529,25726.455283782
2021-09-03,31.1675,31.2578,30.9605,30.9984,39792.281757496
2021-09-06,31.0373,31.3006,31.0373,31.2656,36778.837701373
2021-09-07,31.3006,31.3541,31.1869,31.2336,22329.126448651
2021-09-08,31.0227,31.0227,30.7827,30.8264,98474.164678272
2021-09-09,30.6972,30.7157,30.5962,30.6438,64264.164532939
2021-09-10,30.6778,30.7108,30.5194,30.5311,194994.94246497
2021-09-13,30.5097,30.668,30.5097,30.5505,71575.471423206
2021-09-14,30.6108,30.635,30.4815,30.6185,27301.103304912
2021-09-15,30.7303,30.7303,30.3833,30.3833,18441.907118057
2021-09-16,30.5729,30.5729,30.4145,30.5243,17731.771735979
2021-09-17,30.6069,30.7458,30.2065,30.2357,61228.078479126
2021-09-20,29.88,29.9034,29.6391,29.8421,136819.41694707
2021-09-21,30.0773,30.2794,30.0103,30.224,99458.062396051
2021-09-22,30.4766,30.5534,30.4048,30.5534,47186.952366528
2021-09-23,30.5825,30.842,30.5825,30.6545,55363.801077558
2021-09-24,30.6934,30.6934,30.4048,30.4155,30995.865655145
2021-09-27,30.4329,30.4329,30.2288,30.2288,20884.155323378
2021-09-28,30.1589,30.1589,29.8373,29.8752,43182.406320635
2021-09-29,29.9228,30.2308,29.9228,30.0773,488787.21266615
2021-09-30,30.1346,30.2551,29.8421,29.8655,22513.349975306
2021-10-01,29.7071,29.7314,29.5341,29.6683,384401.42822751
2021-10-04,29.5818,29.6683,29.4137,29.4283,136919.24757324
2021-10-05,29.4758,29.6391,29.3408,29.6391,59291.158494965
2021-10-06,29.5099,29.5099,29.0231,29.3127,507234.26569277
2021-10-07,29.6439,29.7693,29.6439,29.7508,44691.186712122
2021-10-08,29.7547,29.8081,29.6245,29.6488,32306.013975993
2021-10-11,29.6342,29.6585,29.4758,29.6585,41148.743255436
2021-10-12,29.3078,29.6663,29.3078,29.6663,30885.743211837
2021-10-13,29.5147,29.9063,29.5147,29.9063,37062.891854204
2021-10-14,29.9908,30.188,29.9763,30.1492,28198.549758784
2021-10-15,30.294,30.294,30.1259,30.2357,35146.555504306
2021-10-18,30.0394,30.2405,30.0345,30.2192,199062.26859537
2021-10-19,30.3513,30.3513,30.1113,30.2143,37084.50467018
2021-10-20,30.2551,30.3513,30.2357,30.3183,36323.939384157
2021-10-21,30.2065,30.3425,30.1968,30.3231,9741.2049150295
2021-10-22,30.4378,30.669,30.428,30.5874,113689.58712558
2021-10-25,30.5583,30.5923,30.4669,30.5223,48830.55556244
2021-10-26,30.3561,30.636,30.3561,30.6214,83675.56082479
2021-10-27,30.6934,30.7458,30.6593,30.6788,58466.783942727
2021-10-28,30.6496,30.8129,30.6117,30.8012,51683.44727131
2021-10-29,30.7264,30.7798,30.5534,30.7672,92786.906531368
2021-11-01,31.0684,31.184,31.0684,31.1646,62324.157003639
2021-11-02,31.2229,31.4046,31.2082,31.4027,42474.329301983
2021-11-03,31.4191,31.4482,31.3278,31.4482,27732.330442725
2021-11-04,31.5726,31.9001,31.5542,31.8874,31376.662889013
2021-11-05,31.9292,32.1352,31.8904,31.9214,75851.721441372
2021-11-08,32.0011,32.0741,31.8759,31.8904,59139.868783131
2021-11-09,31.9244,31.9622,31.8185,31.8759,65903.651001999
2021-11-10,31.8515,31.8515,31.7369,31.838,31103.929735026
2021-11-11,31.8904,32.04,31.7757,32.0089,30973.223657456
2021-11-12,32.006,32.0595,31.9817,32.0323,63898.805024769
2021-11-15,32.0643,32.0837,31.9817,31.9944,38777.508588323
2021-11-16,31.8282,31.9292,31.7952,31.9001,42900.410531229
2021-11-17,31.7757,31.8097,31.7077,31.7203,43030.087427087
2021-11-18,31.7222,31.7515,31.6601,31.6786,56562.797773387
2021-11-19,31.698,31.7903,31.4191,31.5279,35853.603341245
2021-11-22,31.6019,31.6019,31.4143,31.4143,23386.096068062
2021-11-23,31.0732,31.1549,30.9674,30.9799,78508.03944303
2021-11-24,31.0004,31.0635,30.6641,30.8954,100795.99862316
2021-11-25,31.0635,31.1403,31.0635,31.1189,19360.966387906
2021-11-26,30.294,30.6214,30.2503,30.2503,100228.91949921
2021-11-29,30.3425,30.5485,30.2551,30.3999,59235.582682455
2021-11-30,30.2551,30.534,30.053,30.3425,169440.36052729
2021-12-01,30.5534,30.8371,30.3756,30.8371,60509.709643343
2021-12-02,30.4718,30.6165,30.2794,30.3901,136158.68228722
2021-12-03,30.6545,30.6545,30.2503,30.296,97475.85841651
2021-12-06,30.4184,30.7118,30.361,30.6448,110877.86268524
2021-12-07,30.91,31.39,30.91,31.39,25610.157750194
2021-12-08,31.5115,31.6019,31.424,31.424,48557.822408453
2021-12-09,31.6358,31.6358,31.3705,31.39,26646.543735344
2021-12-10,31.1694,31.3278,31.1694,31.2841,35700.255265985
2021-12-13,31.1597,31.3375,31.0684,31.1043,67020.313160773
2021-12-14,31.1937,31.2607,30.6934,30.6934,30435.990803187
2021-12-15,30.6981,30.8565,30.6981,30.8565,38961.732114979
2021-12-16,31.5056,31.5056,31.1277,31.1277,53292.058288974
2021-12-17,31.0547,31.0547,30.8614,30.9149,24491.437227994
2021-12-20,30.4835,30.6895,30.3046,30.6895,79707.036138858
2021-12-21,30.91,30.9391,30.774,30.9362,62941.666031533
2021-12-22,30.8954,31.116,30.8857,31.116,23999.488369104
2021-12-23,31.3064,31.3064,31.0645,31.2705,65485.803226456
2021-12-24,31.1859,31.3502,31.1859,31.2637,6728.7900406194
2021-12-29,31.5542,31.5581,31.4473,31.4959,93067.87313906
2021-12-30,31.5775,31.5775,31.423,31.4716,30889.859938689
2021-12-31,31.3744,31.4376,31.3482,31.3482,11585.498545007
2022-01-04,31.8583,31.8583,31.5494,31.5872,41550.124123568
2022-01-05,31.6019,31.7087,31.5299,31.6261,32112.527813919
2022-01-06,31.321,31.321,31.1422,31.1762,61992.760492003
2022-01-07,31.1568,31.1713,30.9867,31.0723,22337.359902356
2022-01-10,30.9965,30.9965,30.4543,30.5758,106564.5621254
2022-01-11,30.6729,30.8565,30.6729,30.7303,70469.101081562
2022-01-12,30.9295,31.0353,30.8176,30.9557,72066.391100381
2022-01-13,30.9391,31.0596,30.8225,30.9683,214209.76504961
2022-01-14,30.7594,30.7594,30.6243,30.668,35948.288058855
2022-01-17,30.8371,30.8857,30.6389,30.8488,72503.793328473
2022-01-18,30.7545,30.7545,30.4116,30.4932,44542.984545428
2022-01-19,30.3727,30.5806,30.2998,30.4543,33535.886123216
2022-01-20,30.3921,30.5903,30.3095,30.5903,47616.121140915
2022-01-21,30.2706,30.3776,30.0433,30.2366,51495.107017803
2022-01-24,29.9607,30.0919,29.0065,29.1961,82049.453718002
2022-01-25,29.2592,29.3699,29.0065,29.1037,108104.21796828
2022-01-26,29.5351,29.7965,29.5351,29.6002,36838.530240735
2022-01-27,29.1912,29.7576,29.0502,29.641,180133.55852699
2022-01-28,29.6361,29.6361,28.9735,29.2971,189189.32842106
2022-01-31,29.6896,29.7722,29.4477,29.6585,88764.864396351
2022-02-01,30.1064,30.1638,30.0044,30.0044,28861.342782057
2022-02-02,30.3241,30.3241,30.1813,30.1813,30344.393630716
2022-02-03,30.0384,30.0384,29.8538,29.8636,22773.732948735
2022-02-04,30.0675,30.121,29.607,29.607,43596.137369324
2022-02-07,29.7965,29.9169,29.5633,29.8927,45302.520649738
2022-02-08,29.6799,29.8927,29.6265,29.7158,36194.2624883
2022-02-09,29.8878,30.363,29.8878,30.3358,18902.980525552
2022-02-10,30.3095,30.3678,30.0093,30.1929,24615.968215285
2022-02-11,29.7965,29.9121,29.6847,29.7547,18764.040994275
2022-02-14,29.2728,29.2728,28.852,29.128,96216.139999607
2022-02-15,29.0842,29.7576,29.0842,29.6799,37216.239929464
2022-02-16,29.9169,29.9169,29.5584,29.6779,16291.946519273
2022-02-17,29.641,29.7091,29.2592,29.3213,42173.808241741
2022-02-18,29.3797,29.4137,28.9784,29.0649,180382.62050157
2022-02-21,29.3602,29.3602,28.4304,28.5013,30432.903258048
2022-02-22,27.9902,28.8326,27.8017,28.5616,103049.90657497
2022-02-23,28.5858,28.9637,28.513,28.513,75326.838767662
2022-02-24,27.4432,27.9271,27.2012,27.6025,413936.88503168
2022-02-25,27.8357,28.7112,27.7822,28.7014,91795.804541597
2022-02-28,28.1981,28.547,27.9756,28.547,111047.67766791
2022-03-01,28.5372,28.5372,27.7142,27.7142,99869.735081313
2022-03-02,27.6123,27.8978,27.5063,27.823,58117.891341967
2022-03-03,27.6511,27.792,27.1915,27.1915,73087.339359833
2022-03-04,26.9107,26.9399,26.0877,26.0877,155536.11558254
2022-03-07,25.4532,26.1072,25.0218,25.8574,140348.48104148
2022-03-08,25.7777,26.5425,25.5932,25.7389,179462.53205001
2022-03-09,26.421,27.4305,26.421,27.4305,140483.30384591
2022-03-10,27.3946,27.3946,26.9495,26.9739,138156.32399246
2022-03-11,27.0992,27.656,26.8524,27.1866,114914.31336424
2022-03-14,27.5404,27.7822,27.3848,27.6949,113087.51582339
2022-03-15,27.4383,27.6219,27.177,27.5598,41138.451438305
2022-03-16,28.1738,28.7549,28.1738,28.5586,139297.68651235
2022-03-17,28.5663,28.8385,28.4109,28.8385,57732.977381246
2022-03-18,28.7073,28.8919,28.4595,28.8919,78053.141125814
2022-03-21,28.8481,28.9599,28.7219,28.7219,77762.911882704
2022-03-22,28.7364,28.8627,28.6635,28.7267,68594.961181903
2022-03-23,28.7315,28.8919,28.372,28.5178,36462.878915434
2022-03-24,28.5227,28.6684,28.372,28.4886,95487.479346691
2022-03-25,28.5616,28.7315,28.4157,28.4497,59569.037557518
2022-03-28,28.3624,28.9307,28.3624,28.8141,92044.866516181
2022-03-29,29.0231,29.8198,29.0231,29.6085,234362.17217493
2022-03-30,29.606,29.6352,29.4215,29.5089,105917.20682782
2022-03-31,29.7517,29.8198,29.1737,29.1737,46789.688225249
2022-04-01,29.159,29.3097,29.1397,29.1737,61234.253569406
2022-04-04,29.334,29.368,29.1494,29.3607,43478.810654024
2022-04-05,29.2709,29.402,29.0182,29.0644,79995.207018542
2022-04-06,28.9842,29.1543,28.4644,28.6101,156986.23261638
2022-04-07,28.6442,28.8676,28.6101,28.6101,123428.73367719
2022-04-08,28.8481,29.0424,28.8093,28.9866,318420.58859702
2022-04-11,28.9647,29.1397,28.7996,28.8166,104894.20020494
2022-04-12,28.6053,28.8967,28.4206,28.6878,58060.257166029
2022-04-13,28.6004,28.7267,28.4741,28.6442,66368.841136345
2022-04-14,28.6053,28.7461,28.5809,28.6149,46224.667464726
2022-04-19,28.4935,28.6344,28.2554,28.5251,52612.798358291
2022-04-20,28.6053,28.9745,28.6053,28.8798,67497.853475678
2022-04-21,29.0424,29.2757,28.9162,29.0182,42666.786282343
2022-04-22,28.8481,29.0036,28.7704,28.7704,66963.70816655
2022-04-25,28.479,28.6733,28.338,28.4279,42337.448134133
2022-04-26,28.7267,28.7267,28.1874,28.1874,49983.239081175
2022-04-27,28.2846,28.4401,27.8668,28.27,148387.41940295
2022-04-28,28.479,28.5858,28.372,28.5518,40943.936094518
2022-04-29,28.6101,28.7948,28.5663,28.5663,30638.739600679
2022-05-03,28.3235,28.3478,28.1923,28.3478,87463.97871092
2022-05-04,28.4109,28.4206,28.1388,28.1388,80550.965143646
2022-05-05,28.7122,28.8093,28.1705,28.1705,53632.717436029
2022-05-06,28.0757,28.1632,27.9008,27.9008,24175.478442054
2022-05-09,27.7793,27.8716,27.002,27.002,43167.99777665
2022-05-10,27.2596,27.5607,27.1915,27.2547,49610.675301012
2022-05-11,27.4295,27.7162,27.2449,27.7162,56517.513778008
2022-05-12,27.415,27.4295,27.0797,27.4295,41962.825990543
2022-05-13,27.5024,27.9591,27.5024,27.9591,25026.611718835
2022-05-16,27.964,28.0271,27.7939,27.8279,47030.516746128
2022-05-17,27.8279,28.0903,27.8279,28.0538,25843.781999081
2022-05-18,28.1534,28.1632,27.7357,27.7357,81908.4558233
2022-05-19,27.6287,27.6287,27.2255,27.483,14353.997353399
2022-05-20,27.6433,27.9591,27.5753,27.5996,165723.98536108
2022-05-23,27.8425,28.1,27.8425,28.1,25253.03169573
2022-05-24,27.9105,28.2458,27.8474,28.1146,59803.690988118
2022-05-25,28.2312,28.2312,27.9494,28.0295,16585.263307523
2022-05-26,28.0077,28.4741,28.0077,28.4741,14901.522024798
2022-05-27,28.4061,28.7291,28.3818,28.7291,29373.875275209
2022-05-30,28.9988,29.0571,28.9696,29.0522,53575.083260093
2022-05-31,28.8967,28.8967,28.6782,28.6782,105354.24443073
2022-06-01,28.8336,28.8385,28.4886,28.4886,33545.148758634
2022-06-06,29.0036,29.0813,28.9356,28.9526,37746.268511741
2022-06-07,28.7996,28.8774,28.5712,28.6369,111740.31696086
2022-06-08,28.7219,28.7219,28.547,28.6344,14619.526235392
2022-06-09,28.5518,28.5567,28.0684,28.0684,49483.056768581
2022-06-10,27.9105,27.9105,27.3324,27.3955,33113.921620821
2022-06-13,27.2012,27.2012,26.8636,26.8636,27651.025087385
2022-06-14,26.8952,27.0458,26.6765,26.7931,54422.09981002
2022-06-15,27.1623,27.1672,27.002,27.0215,43706.259812632
2022-06-16,26.9866,26.9866,26.1337,26.1562,169641.16087226
2022-06-17,26.2833,26.5626,26.2684,26.3133,36812.127899136
2022-06-20,26.3831,26.6449,26.3831,26.6449,28272.524275812
2022-06-21,26.797,26.8918,26.7522,26.7522,17086.225000272
2022-06-22,26.4778,26.6923,26.3083,26.6025,24209.244927921
2022-06-23,26.6374,26.6374,26.2634,26.2908,80199.890943304
2022-06-24,26.408,27.0713,26.408,27.0564,12543.733333533
2022-06-27,27.2309,27.3357,27.1561,27.3232,42703.03079778
2022-06-28,27.4753,27.5102,27.3282,27.3282,53592.579348678
2022-06-29,27.0314,27.2359,27.0314,27.1661,83420.037320167
2022-06-30,26.6923,26.6923,26.3532,26.6699,31436.528623688
2022-07-01,26.6075,26.9018,26.4878,26.8344,12305.129710341
2022-07-04,26.8319,27.0165,26.817,26.8295,33792.488768653
2022-07-05,26.8918,27.0165,26.2684,26.2709,22393.65181195
2022-07-06,26.5826,26.6524,26.4729,26.5576,40048.314855709
2022-07-07,26.827,26.8868,26.6973,26.797,39050.791304969
2022-07-08,26.8818,26.9516,26.7073,26.9342,53929.431522597
2022-07-11,26.5876,26.8918,26.5876,26.8519,28261.496377261
2022-07-12,26.4479,26.8868,26.4479,26.8868,42308.031522412
2022-07-13,26.5576,26.6724,26.3831,26.6225,26241.385869982
2022-07-14,26.433,26.5826,26.1188,26.3382,98959.348914617
2022-07-15,26.423,26.8918,26.423,26.8843,15277.649637924
2022-07-18,27.0614,27.1462,26.9965,27.0314,6180.6358696635
2022-07-19,26.9566,27.595,26.9566,27.595,19130.396377116
2022-07-20,27.8145,27.8145,27.4653,27.5252,13337.742029198
2022-07-21,27.4853,27.7646,27.4803,27.6698,13778.857971234
2022-07-22,27.605,27.8693,27.59,27.6948,41049.848551377
2022-07-25,27.7097,27.7696,27.6,27.6299,30411.936594687
2022-07-26,27.7097,27.7097,27.3656,27.3656,152549.92319083
2022-07-27,27.4155,27.5252,27.4155,27.5052,33418.542754155
2022-07-28,27.5551,27.7197,27.3756,27.7197,32178.405435294
2022-07-29,27.8344,28.1486,27.8344,28.0713,31147.798188901
2022-08-01,28.1237,28.1636,27.9292,27.9716,19679.786232197
2022-08-02,27.7746,27.8843,27.7646,27.7945,9713.5735508791
2022-08-03,27.8394,28.0239,27.7496,27.989,18737.402174211
2022-08-04,28.0638,28.398,28.0588,28.2783,49743.842754414
2022-08-05,28.2932,28.2932,28.0588,28.0688,19174.507971319
2022-08-08,28.2384,28.3631,28.1835,28.3082,44318.116667371
2022-08-09,28.3032,28.3032,28.1636,28.1636,4750.0166667422
2022-08-10,28.1785,28.4179,28.0638,28.4179,19280.776811901
2022-08-11,28.6473,28.6473,28.5227,28.5451,17645.640217672
2022-08-12,28.4977,28.6972,28.4977,28.5725,27671.002536672
2022-08-15,28.772,28.772,28.5476,28.5775,22005.670290205
2022-08-16,28.6025,28.6274,28.4628,28.5326,24259.371739516
2022-08-17,28.4877,28.5426,28.2858,28.2858,209059.88297434
2022-08-18,28.2384,28.4354,28.2334,28.4354,17158.407608969
2022-08-19,28.4129,28.5825,28.398,28.398,27361.218841015
2022-08-22,28.2184,28.2184,27.8095,27.8095,8221.7996378119
2022-08-23,27.7147,27.8194,27.6349,27.6349,10348.178985672
2022-08-24,27.3456,27.8419,27.3456,27.8419,77888.042392543
2022-08-25,27.9591,28.0189,27.7446,27.8693,49364.884058756
2022-08-26,27.9691,28.0339,27.5252,27.5252,27433.401449712
2022-08-30,27.5402,27.8095,27.4853,27.4953,26828.872101876
2022-08-31,27.6,27.6,27.2609,27.4329,13706.675362537
2022-09-01,27.1561,27.1561,26.802,26.817,11978.302898741
2022-09-02,27.0314,27.5601,27.0314,27.5601,23853.344565597
2022-09-05,27.0464,27.201,26.9267,27.1661,42400.264855747
2022-09-06,27.0963,27.2309,26.9317,27.1112,98107.193117502
2022-09-07,26.9915,27.3556,26.9367,27.3556,237469.75471392
2022-09-08,27.5252,27.5501,27.4205,27.4454,8254.8833334646
2022-09-09,27.4404,27.989,27.4404,27.9142,22349.540217747
2022-09-12,28.1835,28.378,28.1835,28.378,10668.99057988
2022-09-13,28.4279,28.5775,27.979,27.9865,230484.08225004
2022-09-14,27.7596,27.9342,27.5102,27.6,34456.167754171
2022-09-15,27.715,27.845,27.595,27.61,19014
2022-09-16,27.465,27.52,27.3775,27.3775,19485
2022-09-20,27.61,27.61,26.96,26.9675,22681
2022-09-21,26.865,27.105,26.815,27.09,55284
2022-09-22,26.88,27.025,26.545,26.545,29169
2022-09-23,26.69,26.69,26.22,26.57,85291
2022-09-26,26.815,27.155,26.55,26.895,80461
2022-09-27,26.815,26.915,26.575,26.575,32411
2022-09-28,26.4,26.835,26.155,26.835,82580
2022-09-29,26.69,26.69,25.85,25.985,81089
2022-09-30,26.045,26.115,25.9,26.115,115651
2022-10-03,25.775,26.015,25.545,25.96,45893
2022-10-04,26.29,26.94,26.225,26.925,16346
2022-10-05,26.78,26.86,26.645,26.785,27067
2022-10-06,26.965,26.965,26.61,26.7625,30506
2022-10-07,26.7,26.7,26.28,26.3625,24553
2022-10-10,26.155,26.42,26.07,26.225,10531
2022-10-11,26.205,26.205,25.885,25.9675,22025
2022-10-12,26.235,26.235,25.91,25.91,26988
2022-10-13,25.855,25.875,25.035,25.6675,37430
2022-10-14,26.16,26.38,25.885,26.08,22352
2022-10-17,25.97,26.375,25.91,26.215,32562
2022-10-18,26.665,27,26.665,26.8125,38757
2022-10-19,26.995,26.995,26.6075,26.6075,61566
2022-10-20,26.615,26.67,26.505,26.5875,142218
2022-10-21,26.45,26.635,26.42,26.6175,25892
2022-10-24,26.715,27.0325,26.495,27.0325,13898
2022-10-25,27.14,27.2825,26.95,27.2825,18383
2022-10-26,27.19,27.415,27.095,27.415,31843
2022-10-27,27.305,27.32,27.15,27.2025,27915
2022-10-28,26.885,27.125,26.885,27.0675,13936
2022-10-31,27.12,27.26,27.04,27.23,30114
2022-11-01,27.435,27.66,27.32,27.365,33163
2022-11-02,27.34,27.485,27.3,27.32,18381
2022-11-03,27.12,27.4,27.09,27.4,26917
2022-11-04,27.4,28.27,27.4,28.1025,59644
2022-11-07,28.135,28.135,27.95,27.99,51039
2022-11-08,27.91,28.245,27.88,28.2375,33587
2022-11-09,28.175,28.585,28.165,28.5575,42786
2022-11-10,28.36,29.09,28.22,29.09,37119
2022-11-11,29.545,29.545,29.235,29.4325,29001
2022-11-14,29.42,29.64,29.325,29.5875,27905
2022-11-15,29.575,29.575,29.265,29.3525,17998
2022-11-16,29.425,29.425,29.12,29.15,111019
2022-11-17,29.13,29.13,28.845,29.025,21308
2022-11-18,28.975,29.155,28.935,29.0775,32680
2022-11-21,29,29.105,28.955,29.105,6520
2022-11-22,28.99,29.135,28.97,29.1175,17045
2022-11-23,29.22,29.22,29.025,29.025,73553
2022-11-24,29.175,29.295,29.11,29.155,9116
2022-11-25,29.255,29.26,29.14,29.22,50942
2022-11-28,29.105,29.24,29.105,29.14,39883
2022-11-29,29.165,29.165,29.0425,29.0425,16269
2022-11-30,29.28,29.3225,29.2,29.3225,71820
2022-12-01,29.47,29.47,29.22,29.2475,13607
2022-12-02,29.215,29.39,29.2,29.23,48465
2022-12-05,29.205,29.3125,29.205,29.3125,14038
2022-12-06,29.17,29.18,28.985,28.985,23308
2022-12-07,28.995,29.05,28.91,28.91,77461
2022-12-08,28.935,28.9425,28.825,28.9425,11863
2022-12-09,29.015,29.065,28.975,28.975,14497
2022-12-12,28.865,28.955,28.86,28.92,19417
2022-12-13,28.955,29.515,28.955,29.3525,23235
2022-12-14,29.215,29.335,29.165,29.3,44567
2022-12-15,28.94,29.025,28.8,28.8,22271
2022-12-16,28.73,28.73,28.45,28.4975,16658
2022-12-19,28.595,28.605,28.5,28.535,29594
2022-12-20,28.25,28.555,28.25,28.52,81484
2022-12-21,28.575,29.1025,28.575,29.1025,33506
2022-12-22,29.185,29.24,28.8975,28.8975,7681
2022-12-23,28.875,29.03,28.875,28.89,90411
2022-12-28,29.235,29.235,28.97,28.995,17165
2022-12-29,28.86,29.305,28.86,29.2375,16135
2022-12-30,29.21,29.21,29.1825,29.1825,61096
2023-01-03,29.515,29.755,29.46,29.465,35641
2023-01-04,29.665,29.99,29.665,29.99,19831
2023-01-05,29.98,30.07,29.98,30.03,17160
2023-01-06,30.005,30.22,30.005,30.2075,24031
2023-01-09,30.31,30.585,30.285,30.585,44332
2023-01-10,30.395,30.455,30.35,30.45,27232
2023-01-11,30.635,30.835,30.515,30.76,26070
2023-01-12,30.76,31.0225,30.76,31.0225,28833
2023-01-13,30.995,31.165,30.93,31.0425,175541
2023-01-16,31.05,31.245,31.05,31.2375,144632
2023-01-17,31.2,31.21,31.05,31.12,20880
2023-01-18,31.165,31.17,30.965,30.965,216019
2023-01-19,30.89,30.895,30.41,30.41,425396
2023-01-20,30.745,30.745,30.585,30.5975,216465
2023-01-23,30.85,30.935,30.845,30.935,30266
2023-01-24,31.09,31.115,30.975,31.08,17980
2023-01-25,31.05,31.05,30.855,30.9325,43834
2023-01-26,31.09,31.09,30.94,30.9475,29389
2023-01-27,30.97,31.045,30.915,30.97,21656
2023-01-30,30.9,30.985,30.78,30.935,50167
2023-01-31,30.775,31.03,30.675,31.015,272002
2023-02-01,31.185,31.24,31.105,31.24,47135
2023-02-02,31.495,31.89,31.49,31.85,146126
2023-02-03,31.755,32.21,31.755,32.21,73082
2023-02-06,31.84,31.955,31.675,31.8,30940
2023-02-07,31.825,31.875,31.675,31.69,24796
2023-02-08,31.9,31.955,31.69,31.69,26345
2023-02-09,31.74,32.015,31.72,31.7425,84287
2023-02-10,31.555,31.65,31.2,31.365,55399
2023-02-13,31.42,31.64,31.415,31.6225,18697
2023-02-14,31.805,31.805,31.575,31.6125,31222
2023-02-15,31.695,32.04,31.695,32.04,165460
2023-02-16,32.115,32.24,31.995,32.13,539906
2023-02-17,31.96,32.075,31.87,32.0225,113342
2023-02-20,31.965,32.22,31.965,32.0375,32359
2023-02-21,31.83,32.05,31.6,31.6,16926
2023-02-22,31.605,31.61,31.295,31.55,48355
2023-02-23,31.715,31.735,31.58,31.58,16819
2023-02-24,31.8,31.805,31.275,31.285,27914
2023-02-27,31.295,31.635,31.295,31.5525,32546
2023-02-28,31.515,31.515,31.22,31.22,48159
2023-03-01,31.37,31.76,31.37,31.46,42434
2023-03-02,31.21,31.635,31.175,31.635,63652
2023-03-03,31.74,31.9175,31.73,31.9175,33628
2023-03-06,31.915,32.05,31.915,32.005,32320
2023-03-07,32.05,32.09,31.8975,31.8975,53859
2023-03-08,31.755,31.925,31.755,31.91,208909
2023-03-09,31.9,31.9,31.62,31.7225,30264
2023-03-10,31.325,31.325,30.965,31.1075,36406
2023-03-13,31.14,31.14,30.26,30.43,57982
2023-03-14,30.45,30.945,30.21,30.835,23361
2023-03-15,30.83,30.855,29.735,29.765,37999
2023-03-16,30.245,30.245,29.705,30.1,36011
2023-03-17,30.375,30.43,29.62,29.745,17327
2023-03-20,29.485,30.095,29.14,29.9175,32307
2023-03-21,30.31,30.745,30.27,30.74,30290
2023-03-22,30.375,30.82,30.375,30.685,77552
2023-03-23,30.66,30.79,30.55,30.755,21207
2023-03-24,30.48,30.485,29.935,30.1525,51915
2023-03-27,30.45,30.56,30.385,30.465,15438
2023-03-28,30.62,30.695,30.37,30.4,44421
2023-03-29,30.635,30.85,30.57,30.84,39105
2023-03-30,30.92,31.34,30.92,31.3225,87776
2023-03-31,31.405,31.49,31.28,31.46,192220
2023-04-03,31.435,31.58,31.34,31.375,75909
2023-04-04,31.515,31.515,31.3,31.33,33927
2023-04-05,31.38,31.39,31.18,31.1875,28477
2023-04-06,31.24,31.485,31.215,31.44,75984
2023-04-11,31.48,31.735,31.48,31.635,42141
2023-04-12,31.655,31.865,31.655,31.7725,187810
2023-04-13,31.925,32.0275,31.8,32.0275,27492
2023-04-14,32.205,32.35,32.13,32.2725,24993
2023-04-17,32.325,32.485,32.19,32.2275,20350
2023-04-18,32.225,32.435,32.22,32.31,23177
2023-04-19,32.05,32.23,32.05,32.195,72625
2023-04-20,32.225,32.225,32.08,32.185,33118
2023-04-21,32.26,32.455,32.175,32.45,33617
2023-04-24,32.465,32.62,32.395,32.5325,30558
2023-04-25,32.395,32.515,32.36,32.415,43081
2023-04-26,32.125,32.215,32.08,32.135,51603
2023-04-27,32.18,32.31,32.095,32.13,23058
2023-04-28,32.13,32.34,31.95,32.15,75326
2023-05-02,32.12,32.25,31.91,31.9175,86591
2023-05-03,32.12,32.175,32,32.055,18788
2023-05-04,32.01,32.01,31.635,31.655,53305
2023-05-05,31.82,31.955,31.69,31.94,18190
2023-05-09,32.065,32.065,31.73,31.79,32320
2023-05-10,31.97,32.015,31.685,31.7275,22424
2023-05-11,31.88,31.9,31.72,31.9,20125
2023-05-12,32.105,32.105,31.95,31.9925,18223
2023-05-15,32.145,32.15,31.91,31.9625,39423
2023-05-16,32.1,32.1,31.85,31.89,45847
2023-05-17,31.905,31.945,31.77,31.77,94206
2023-05-18,32,32.205,31.955,32.0475,73630
2023-05-19,32.025,32.37,32.02,32.27,80317
2023-05-22,32.305,32.445,32.215,32.305,32099
2023-05-23,32.365,32.365,31.975,31.975,39590
2023-05-24,31.64,31.64,31.49,31.505,40055
2023-05-25,31.43,31.645,31.365,31.44,14989
2023-05-26,31.575,31.84,31.4,31.77,29658
2023-05-30,31.77,31.77,31.33,31.33,27842
2023-05-31,30.975,31.235,30.78,30.78,58212
2023-06-01,30.955,31.1,30.795,30.92,36995
2023-06-02,31.16,31.53,31.12,31.51,44791
2023-06-05,31.55,31.68,31.44,31.4575,35993
2023-06-06,31.425,31.5225,31.395,31.5225,23411
2023-06-07,31.435,31.48,31.31,31.345,11334
2023-06-08,31.27,31.47,31.27,31.3725,51619
2023-06-09,31.47,31.47,31.13,31.14,139281
2023-06-12,31.345,31.465,31.295,31.42,69997
2023-06-13,31.69,31.69,31.42,31.475,74219
2023-06-14,31.425,31.715,31.425,31.5775,61689
2023-06-15,30.95,30.95,30.785,30.935,20038
2023-06-16,30.99,31.13,30.885,30.96,28648
2023-06-19,30.855,30.855,30.61,30.655,51520
2023-06-20,30.59,30.725,30.535,30.535,20536
2023-06-21,30.425,30.735,30.425,30.5975,23778
2023-06-22,30.45,30.465,30.265,30.4425,22708
2023-06-23,30.16,30.26,30.125,30.1575,16174
2023-06-26,30.25,30.33,29.985,30.2375,144329
2023-06-27,30.28,30.37,30.185,30.32,83424
2023-06-28,30.555,30.755,30.485,30.7275,11705
2023-06-29,30.745,30.85,30.695,30.7775,111395
2023-06-30,30.805,31.03,30.73,30.975,41151
2023-07-03,31.055,31.06,30.95,30.9725,16391
2023-07-04,30.97,30.995,30.84,30.8475,63818
2023-07-05,30.68,30.735,30.535,30.59,190590
2023-07-06,30.31,30.335,29.8425,29.8425,44872
2023-07-07,29.74,29.92,29.67,29.835,52497
2023-07-10,29.84,30.125,29.8,30.025,46393
2023-07-11,30.115,30.13,29.99,30.1225,113170
2023-07-12,30.18,30.72,30.11,30.7,38543
2023-07-13,30.785,30.93,30.75,30.8575,16568
2023-07-14,30.725,30.955,30.725,30.9375,44699
2023-07-17,30.92,30.935,30.755,30.83,80089
2023-07-18,30.975,31.035,30.825,31.0275,114092
2023-07-19,31.365,31.48,31.34,31.355,16618
2023-07-20,31.15,31.445,31.15,31.405,86529
2023-07-21,31.225,31.45,31.225,31.42,34576
2023-07-24,31.315,31.42,31.315,31.375,22314
2023-07-25,31.35,31.375,31.205,31.32,38617
2023-07-26,31.255,31.255,30.875,30.995,62348
2023-07-27,31.13,31.545,31.13,31.4625,34735
2023-07-28,31.43,31.53,31.35,31.5225,21397
2023-07-31,31.405,31.605,31.405,31.5425,61056
2023-08-01,31.46,31.47,31.175,31.3,102483
2023-08-02,31,31.115,30.74,30.9225,63881
2023-08-03,30.88,30.89,30.6,30.71,22740
2023-08-04,30.925,30.96,30.645,30.9525,29061
2023-08-07,30.86,30.97,30.73,30.8875,91245
2023-08-08,30.64,30.86,30.64,30.7825,40773
2023-08-09,30.99,31.175,30.925,30.99,127932
2023-08-10,31.15,31.465,31.11,31.4,33872
2023-08-11,31.27,31.275,30.945,30.945,28927
2023-08-14,30.93,31.06,30.875,30.9325,15590
2023-08-15,30.94,30.95,30.535,30.5625,27976
2023-08-16,30.5,30.635,30.455,30.47,41687
2023-08-17,30.31,30.37,30.07,30.07,20579
2023-08-18,30.08,30.08,29.785,29.945,26441
2023-08-21,30.07,30.325,30.01,30.0225,21093
2023-08-22,30.27,30.34,30.13,30.1525,33810
2023-08-23,30.195,30.475,30.19,30.37,63255
2023-08-24,30.57,30.69,30.29,30.315,63931
2023-08-25,30.245,30.42,30.23,30.3225,33713
2023-08-29,30.825,31.01,30.685,30.9875,41124
2023-08-30,31.01,31.01,30.815,30.855,141974
2023-08-31,30.99,30.99,30.715,30.715,75363
2023-09-01,30.72,30.825,30.64,30.68,30294
2023-09-04,30.625,30.855,30.58,30.615,32813
2023-09-05,30.465,30.605,30.415,30.415,29029
2023-09-06,30.34,30.48,30.295,30.4125,38960
2023-09-07,30.375,30.55,30.32,30.385,23275
2023-09-08,30.625,30.625,30.145,30.44,42073
2023-09-11,30.55,30.61,30.415,30.5275,29606
2023-09-12,30.655,30.655,30.475,30.51,21322
2023-09-13,30.435,30.44,30.225,30.39,143631
2023-09-14,30.26,30.715,30.235,30.715,82998
2023-09-15,30.755,30.94,30.755,30.83,35936
2023-09-18,30.695,30.705,30.445,30.535,165098
2023-09-19,30.455,30.65,30.41,30.52,32626
2023-09-20,30.535,30.885,30.535,30.8825,51837
2023-09-21,30.65,30.73,30.525,30.55,262290
2023-09-22,30.385,30.57,30.37,30.5425,94993
2023-09-25,30.445,30.55,30.125,30.2375,109994
2023-09-26,30.095,30.205,30,30.085,31349
2023-09-27,30.105,30.225,29.865,29.9125,23574
2023-09-28,29.79,30.03,29.66,30.03,21987
2023-09-29,30.18,30.405,30.18,30.245,271326
2023-10-02,30.26,30.365,29.805,29.8875,39202
2023-10-03,29.835,29.995,29.545,29.545,22946
2023-10-04,29.56,29.695,29.415,29.545,60412
2023-10-05,29.605,29.735,29.565,29.58,134202
2023-10-06,29.665,29.8175,29.5,29.8175,112118
2023-10-09,29.7,29.88,29.62,29.67,22090
2023-10-10,29.925,30.335,29.925,30.295,72352
2023-10-11,30.055,30.37,30.055,30.325,61421
2023-10-12,30.465,30.61,30.355,30.385,163451
2023-10-13,30.215,30.34,30.105,30.11,59696
2023-10-16,30.125,30.26,29.975,30.15,102585
2023-10-17,30.045,30.3,30,30.185,62429
2023-10-18,30.035,30.15,29.835,29.8425,285336
2023-10-19,29.75,29.865,29.615,29.66,65630
2023-10-20,29.56,29.59,29.26,29.26,58977
2023-10-23,29.155,29.305,29.04,29.185,37266
2023-10-24,29.2,29.395,29.05,29.36,26076
2023-10-25,29.295,29.485,29.2,29.4375,27789
2023-10-26,29.1,29.34,29.1,29.225,12673
2023-10-27,29.14,29.28,28.985,29.03,357164
2023-10-30,29.25,29.315,29.2,29.2075,53581
2023-10-31,29.39,29.535,29.255,29.3275,94771
2023-11-01,29.385,29.545,29.26,29.4675,175833
2023-11-02,29.76,30.21,29.745,30.08,84375
2023-11-03,30.06,30.16,29.955,29.955,154393
2023-11-06,30.03,30.03,29.805,29.89,230497
2023-11-07,29.82,30.015,29.82,29.9425,78973
2023-11-08,29.955,30.25,29.855,30.14,34061
2023-11-09,30.2,30.495,30.175,30.49,56541
2023-11-10,30.335,30.365,30.27,30.27,102309
2023-11-13,30.395,30.465,30.28,30.405,39095
2023-11-14,30.36,30.785,30.355,30.7775,27848
2023-11-15,30.93,31.085,30.905,31.035,769061
2023-11-16,31.09,31.145,30.945,30.9575,82450
2023-11-17,31.095,31.305,31.095,31.305,43438
2023-11-20,31.24,31.35,31.23,31.3425,157317
2023-11-21,31.315,31.33,31.15,31.1725,36371
2023-11-22,31.185,31.315,31.18,31.3,22613
2023-11-23,31.3,31.345,31.185,31.315,14700
2023-11-24,31.285,31.325,31.255,31.295,92821
2023-11-27,31.285,31.335,31.175,31.1825,17888
2023-11-28,31.07,31.07,30.985,31.05,7021
2023-11-29,31.04,31.215,31.04,31.18,38346
2023-11-30,31.01,31.265,31.01,31.225,261669
2023-12-01,31.355,31.355,31.255,31.315,33456
2023-12-04,31.33,31.39,31.295,31.305,16934
2023-12-05,31.19,31.5,31.19,31.43,97398
2023-12-06,31.45,31.725,31.45,31.6575,27753
2023-12-07,31.555,31.58,31.54,31.58,17383
2023-12-08,31.595,31.84,31.595,31.84,44624
2023-12-11,32.02,32.02,31.76,31.8975,21782
2023-12-12,31.955,32.03,31.91,31.985,41119
2023-12-13,32.125,32.185,32.055,32.065,168599
2023-12-14,32.5,32.53,32.08,32.19,32739
2023-12-15,32.36,32.36,32.085,32.18,34919
2023-12-18,32.025,32.26,32.025,32.19,11831
2023-12-19,32.185,32.29,32.165,32.2225,64635
2023-12-20,32.36,32.485,32.35,32.445,95964
2023-12-21,32.3,32.48,32.29,32.47,25658
2023-12-22,32.365,32.395,32.34,32.395,13305
2023-12-27,32.4,32.68,32.4,32.635,15687
2023-12-28,32.635,32.675,32.615,32.62,17076
2023-12-29,32.605,32.725,32.605,32.67,120667
2024-01-02,32.675,32.73,32.465,32.575,20433
2024-01-03,32.56,32.56,32.0375,32.0375,47032
2024-01-04,32.1,32.2975,32.1,32.2975,19952
2024-01-05,32.025,32.175,31.91,32.105,21565
2024-01-08,32.13,32.23,32.02,32.23,6001
2024-01-09,32.195,32.195,32.05,32.13,24608
2024-01-10,32.15,32.2,32.075,32.17,38106
2024-01-11,32.29,32.365,31.935,31.935,37127
2024-01-12,32.055,32.165,32.035,32.135,86819
2024-01-15,32.27,32.27,31.985,31.985,17985
2024-01-16,31.795,31.93,31.795,31.915,6018
2024-01-17,31.6,31.6,31.405,31.47,44759
2024-01-18,31.675,31.69,31.515,31.65,24364
2024-01-19,31.81,31.87,31.655,31.68,18585
2024-01-22,31.825,31.9,31.695,31.84,29433
2024-01-23,31.85,31.85,31.68,31.7,12049
2024-01-24,31.995,32.095,31.93,32.095,14863
2024-01-25,32.075,32.145,31.995,32.135,8425
2024-01-26,32.17,32.5025,32.17,32.5025,9375
2024-01-29,32.38,32.49,32.375,32.475,20615
2024-01-30,32.505,32.84,32.505,32.68,167422
2024-01-31,32.725,32.725,32.615,32.615,79417
2024-02-01,32.42,32.62,32.42,32.485,28905
2024-02-02,32.645,32.685,32.48,32.5,66166
2024-02-05,32.585,32.65,32.435,32.63,105921
2024-02-06,32.775,32.775,32.57,32.67,461635
2024-02-07,32.695,32.695,32.515,32.5475,27546
2024-02-08,32.645,32.77,32.56,32.605,31552
2024-02-09,32.64,32.71,32.535,32.61,56750
2024-02-12,32.735,32.85,32.735,32.85,13835
2024-02-13,32.67,32.67,32.295,32.365,72915
2024-02-14,32.465,32.74,32.465,32.74,109640
2024-02-15,32.885,33.025,32.885,32.995,80691
2024-02-16,33.14,33.2,33.06,33.155,19902
2024-02-19,33.02,33.205,33,33.1925,177225
2024-02-20,33.13,33.28,33.095,33.165,51152
2024-02-21,33.21,33.235,33.115,33.2,82557
2024-02-22,33.375,33.605,33.375,33.515,85425
2024-02-23,33.525,33.585,33.45,33.55,46863
2024-02-26,33.41,33.555,33.41,33.52,15226
2024-02-27,33.415,33.595,33.415,33.58,100052
2024-02-28,33.545,33.615,33.49,33.53,54482
2024-02-29,33.6,33.63,33.465,33.465,50722
2024-03-01,33.615,33.73,33.595,33.7,68060
2024-03-04,33.615,33.76,33.615,33.6875,51924
2024-03-05,33.64,33.64,33.51,33.545,582243
2024-03-06,33.475,33.755,33.475,33.71,126441
2024-03-07,33.525,34.155,33.525,34.155,35506
2024-03-08,34.13,34.13,33.955,33.955,19422
2024-03-11,33.87,33.885,33.775,33.885,40791
2024-03-12,33.995,34.32,33.99,34.2975,28814
2024-03-13,34.31,34.45,34.27,34.4075,80301
2024-03-14,34.415,34.425,34.205,34.205,21521
2024-03-15,34.22,34.355,34.185,34.245,268362
2024-03-18,34.17,34.2,34.055,34.075,41723
2024-03-19,34.025,34.105,34,34.105,145083
2024-03-20,34.04,34.165,34.01,34.105,213760
2024-03-21,34.55,34.55,34.26,34.5025,76466
2024-03-22,34.515,34.615,34.485,34.52,46566
2024-03-25,34.425,34.555,34.355,34.5325,63724
2024-03-26,34.53,34.67,34.385,34.59,107896
2024-03-27,34.64,34.7,34.615,34.67,195258
2024-03-28,34.68,34.705,34.58,34.635,128588
2024-04-02,34.8,34.92,34.34,34.34,551543
2024-04-03,34.45,34.565,34.365,34.565,130348
2024-04-04,34.525,34.625,34.47,34.595,57715
2024-04-05,34.29,34.3,34.155,34.2925,34696
2024-04-08,34.28,34.505,34.28,34.48,95018
2024-04-09,34.375,34.415,34.095,34.165,40808
2024-04-10,34.35,34.35,33.835,34.155,44307
2024-04-11,34.165,34.165,33.815,33.995,38151
2024-04-12,34.23,34.3,33.885,33.94,37932
2024-04-15,34.035,34.28,33.9975,33.9975,27954
2024-04-16,33.55,33.715,33.455,33.595,47134
2024-04-17,33.515,33.8,33.5,33.6,37193
2024-04-18,33.775,33.775,33.635,33.705,89643
2024-04-19,33.52,33.83,33.43,33.83,102050
2024-04-22,34.075,34.23,33.98,34.165,246864
2024-04-23,34.375,34.585,34.375,34.515,41368
2024-04-24,34.51,34.56,34.275,34.305,74149
2024-04-25,34.22,34.22,33.725,33.9,139327
2024-04-26,34.205,34.34,34.11,34.325,110308
2024-04-29,34.41,34.41,34.15,34.15,83624
2024-04-30,34.245,34.245,33.8475,33.8475,113686
2024-05-01,33.905,33.905,33.62,33.675,30943
2024-05-02,33.975,33.98,33.785,33.89,65372
2024-05-03,33.9,34.21,33.9,34.165,51491
2024-05-07,34.295,34.845,34.295,34.845,214017
2024-05-08,34.96,35.095,34.96,35.015,31239
2024-05-09,35.025,35.26,34.94,35.255,116506
2024-05-10,35.235,35.485,35.235,35.42,218879
2024-05-13,35.46,35.47,35.385,35.425,78151
2024-05-14,35.365,35.52,35.365,35.495,19014
2024-05-15,35.48,35.715,35.48,35.68,70621
2024-05-16,35.705,35.72,35.58,35.605,92585
2024-05-17,35.43,35.52,35.415,35.4425,95131
2024-05-20,35.495,35.6,35.48,35.57,103958
2024-05-21,35.435,35.47,35.325,35.395,44025
2024-05-22,35.15,35.225,35.15,35.205,47807
2024-05-23,35.195,35.455,35.195,35.29,153155
2024-05-24,35.065,35.24,34.99,35.21,63959
2024-05-28,35.31,35.545,35.06,35.1625,29473
2024-05-29,34.935,34.96,34.74,34.755,211454
2024-05-30,34.92,35.005,34.72,35.0025,95579
2024-05-31,34.975,35.23,34.975,35.165,57336
2024-06-03,35.33,35.43,35.22,35.2625,42633
2024-06-04,35.195,35.195,34.97,35.0675,30536
2024-06-05,35.155,35.565,35.155,35.5,42520
2024-06-06,35.63,35.745,35.63,35.73,43190
2024-06-07,35.68,35.695,35.42,35.55,130007
2024-06-10,35.14,35.175,35.06,35.1475,51565
2024-06-11,35.265,35.455,34.78,34.825,36928
2024-06-12,35.055,35.335,34.86,35.255,88913
2024-06-13,34.535,34.535,34.045,34.045,61964
2024-06-14,34.06,34.06,33.52,33.64,70789
2024-06-17,33.7,33.965,33.6,33.77,112923
2024-06-18,33.85,34.065,33.85,34.045,85179
2024-06-19,33.94,33.975,33.87,33.915,294494
2024-06-20,33.95,34.2675,33.95,34.2675,29814
2024-06-21,34.08,34.225,33.895,34.0225,41955
2024-06-24,33.925,34.335,33.925,34.24,85691
2024-06-25,34.125,34.14,34.03,34.14,22782
2024-06-26,34.215,34.28,33.925,34.035,79021
2024-06-27,33.98,34.055,33.92,33.92,29752
2024-06-28,34,34.025,33.84,33.925,43333
2024-07-01,34.2,34.44,34.07,34.1,106356
2024-07-02,34.015,34.015,33.77,33.865,50870
2024-07-03,33.995,34.215,33.965,34.08,34629
2024-07-04,34.115,34.315,34.115,34.3025,28247
2024-07-05,34.29,34.445,34.08,34.1575,59198
2024-07-08,34.12,34.375,34.11,34.115,49155
2024-07-09,33.965,34.105,33.795,33.855,46269
2024-07-10,33.875,34.055,33.855,34.055,37670
2024-07-11,34.055,34.275,34.055,34.17,88862
2024-07-12,34.22,34.49,34.22,34.4625,61649
2024-07-15,34.415,34.435,34.1,34.1125,88153
2024-07-16,33.975,33.975,33.865,33.9725,55478
2024-07-17,33.9,33.9,33.575,33.765,93570
2024-07-18,33.785,33.995,33.605,33.605,58355
2024-07-19,33.555,33.605,33.4325,33.4325,14409
2024-07-22,33.475,33.88,33.475,33.82,47502
2024-07-23,33.815,34.055,33.73,33.805,42285
2024-07-24,33.625,33.65,33.52,33.52,129616
2024-07-25,33.305,33.365,33.045,33.3425,67378
2024-07-26,33.2,33.69,33.2,33.64,69677
2024-07-29,33.73,33.77,33.41,33.4325,42351
2024-07-30,33.385,33.755,33.385,33.645,19458
2024-07-31,33.915,34.03,33.875,33.93,97306
2024-08-01,33.765,33.9,33.405,33.4475,127371
2024-08-02,33.23,33.315,32.895,32.935,80683
2024-08-05,32.315,32.6,32,32.54,68435
2024-08-06,32.65,32.755,32.45,32.68,39693
2024-08-07,32.605,33.185,32.605,33.115,25510
2024-08-08,33.05,33.095,32.845,33.055,55176
2024-08-09,32.955,33.285,32.955,33.1725,43916
2024-08-12,33.255,33.345,33.095,33.1225,53625
2024-08-13,33.185,33.27,32.99,33.27,31239
2024-08-14,33.5,33.635,33.48,33.635,90610
2024-08-15,33.73,33.905,33.58,33.885,19520
2024-08-16,33.9,33.99,33.795,33.925,56656
2024-08-19,33.785,34.17,33.785,34.155,28767
2024-08-20,34.22,34.29,34.105,34.105,19483
2024-08-21,34.125,34.25,34.105,34.1825,43465
2024-08-22,34.165,34.36,34.15,34.16,21374
2024-08-23,34.105,34.23,34.105,34.2075,30858
2024-08-27,34.15,34.215,34.055,34.1025,45016
2024-08-28,34.105,34.205,34.095,34.2025,50744
2024-08-29,34.13,34.445,34.13,34.405,107773
2024-08-30,34.34,34.51,34.34,34.48,85811
2024-09-02,34.365,34.475,34.245,34.4675,55123
2024-09-03,34.495,34.515,34.17,34.17,510167
2024-09-04,33.625,33.815,33.625,33.75,119210
2024-09-05,33.585,33.78,33.54,33.54,23360
2024-09-06,33.62,33.62,33.215,33.215,158942
2024-09-09,33.28,33.515,33.28,33.47,68698
2024-09-10,33.37,33.495,33.28,33.295,42690
2024-09-11,33.345,33.53,33.345,33.4125,69271
2024-09-12,33.615,33.675,33.435,33.53,33668
2024-09-13,33.51,33.845,33.51,33.79,30483
2024-09-16,33.74,33.83,33.675,33.675,254303
2024-09-17,33.7,33.945,33.7,33.925,152974
2024-09-18,33.85,33.85,33.625,33.63,66265
2024-09-19,34.07,34.13,33.92,34.035,77840
2024-09-20,33.86,33.945,33.4925,33.4925,342211
2024-09-23,33.39,33.51,33.355,33.38,37696
2024-09-24,33.5,33.625,33.49,33.615,72655
2024-09-25,33.405,33.77,33.405,33.71,59874
2024-09-26,34.09,34.145,34.03,34.095,37654
2024-09-27,34.125,34.33,34.12,34.305,62024
2024-09-30,34.15,34.275,33.865,33.865,108202
2024-10-01,33.975,34.015,33.67,33.7425,26217
2024-10-02,33.67,33.805,33.6,33.6925,88170
2024-10-03,33.815,33.88,33.67,33.705,71511
2024-10-04,33.555,33.835,33.555,33.71,54365
2024-10-07,33.675,33.91,33.625,33.86,886083
2024-10-08,33.645,33.785,33.595,33.71,338689
2024-10-09,33.785,33.91,33.7,33.9,65357
2024-10-10,33.71,33.89,33.71,33.845,60880
2024-10-11,33.86,34.0475,33.805,34.0475,121227
2024-10-14,34.025,34.185,34.005,34.185,75409
2024-10-15,34.125,34.23,33.7625,33.7625,72480
2024-10-16,33.735,33.755,33.7,33.7,162003
2024-10-17,33.665,33.925,33.665,33.815,77589
2024-10-18,33.555,33.96,33.555,33.955,96307
2024-10-21,33.87,34,33.75,33.765,120892
2024-10-22,33.695,33.76,33.56,33.65,104030
2024-10-23,33.495,33.635,33.46,33.555,138720
2024-10-24,33.54,33.795,33.54,33.5875,108016
2024-10-25,33.54,33.65,33.525,33.59,75595
2024-10-28,33.605,33.765,33.605,33.74,91889
2024-10-29,33.805,33.805,33.435,33.435,40597
2024-10-30,33.215,33.37,33.13,33.205,65922
2024-10-31,32.98,33.17,32.98,33.17,175124
2024-11-01,33.23,33.345,33.185,33.275,80749
2024-11-04,33.12,33.48,33.12,33.255,485934
2024-11-05,33.21,33.255,33.055,33.2,59508
2024-11-06,33.175,33.56,32.645,32.675,69913
2024-11-07,32.415,32.99,32.415,32.87,105882
2024-11-08,32.955,32.955,32.605,32.615,81835
2024-11-11,32.855,32.955,32.815,32.905,279823
2024-11-12,32.665,32.675,32.365,32.41,61668
2024-11-13,32.295,32.525,32.16,32.335,363491
2024-11-14,32.42,32.755,32.41,32.735,114198
2024-11-15,32.54,32.71,32.54,32.54,37083
2024-11-18,32.42,32.665,32.42,32.565,80836
2024-11-19,32.64,32.64,32.185,32.365,36721
2024-11-20,32.465,32.49,32.19,32.22,141950
2024-11-21,32.23,32.38,32.05,32.3575,45906
2024-11-22,32.535,32.75,32.32,32.625,426286
2024-11-25,32.69,32.885,32.69,32.805,225671
2024-11-26,32.67,32.67,32.6,32.6225,61568
2024-11-27,32.48,32.525,32.315,32.4575,50687
2024-11-28,32.565,32.625,32.51,32.5725,54870
2024-11-29,32.435,32.7575,32.435,32.7575,53067
2024-12-02,32.26,32.965,32.26,32.965,274209
2024-12-03,33.025,33.18,33.02,33.1025,204292
2024-12-04,33.065,33.22,33.065,33.175,47715
2024-12-05,33.095,33.3675,33.095,33.3675,51342
2024-12-06,33.25,33.495,33.25,33.49,48163
2024-12-09,33.52,33.52,33.41,33.425,59185
2024-12-10,33.25,33.38,33.1175,33.1175,66931
2024-12-11,32.795,33.22,32.795,33.125,105441
2024-12-12,33.08,33.15,33,33.1,88580
2024-12-13,33.135,33.245,33.135,33.17,46092
2024-12-16,32.93,33.36,32.93,32.98,90020
2024-12-17,32.825,32.89,32.78,32.835,38656
2024-12-18,32.855,32.915,32.82,32.83,47551
2024-12-19,32.315,32.405,32.215,32.37,40353
2024-12-20,32.1,32.28,31.84,32.085,75455
2024-12-23,32.275,32.275,32.08,32.2325,36434
2024-12-24,32.18,32.37,32.115,32.115,66254
2024-12-27,32.4,32.57,32.345,32.43,21228
2024-12-30,32.28,32.42,32.225,32.32,85289
2024-12-31,32.385,32.63,32.355,32.625,71677
2025-01-02,32.22,32.715,32.22,32.6675,33974
2025-01-03,32.485,32.6,32.445,32.505,46471
2025-01-06,32.445,32.96,32.445,32.96,39999
2025-01-07,32.9,33.085,32.855,33.065,38002
2025-01-08,33.12,33.2,33.095,33.2,32811
2025-01-09,33.3,33.51,33.3,33.475,33714
2025-01-10,33.465,33.485,33.29,33.29,32746
2025-01-13,33.25,33.25,33.1,33.1125,44105
2025-01-14,33.3,33.475,33.3,33.35,26094
2025-01-15,33.32,33.67,33.32,33.64,95286
2025-01-16,33.995,34.015,33.92,33.9925,75507
2025-01-17,34.19,34.33,34.19,34.295,108406
2025-01-20,34.29,34.51,34.29,34.4225,38333
2025-01-21,34.435,34.505,34.34,34.48,331279
2025-01-22,34.42,34.745,34.42,34.68,113642
2025-01-23,34.6,34.7675,34.6,34.7675,39400
2025-01-24,34.725,35.03,34.685,34.715,113928
2025-01-27,34.295,34.73,34.295,34.72,98408
2025-01-28,34.61,34.75,34.605,34.6525,42985
2025-01-29,34.58,34.865,34.58,34.775,69787
2025-01-30,34.915,35.01,34.895,35.01,41858
2025-01-31,35.09,35.155,34.99,35.015,521374
2025-02-03,34.225,34.475,34.195,34.3925,145552
2025-02-04,34.44,34.665,34.355,34.6625,28246
2025-02-05,34.595,34.795,34.58,34.7825,60404
2025-02-06,34.905,35.345,34.905,35.33,153195
2025-02-07,35.36,35.425,35.1075,35.1075,113199
2025-02-10,35.105,35.3,35.105,35.255,70981
2025-02-11,35.11,35.3875,35.11,35.3875,26177
2025-02-12,35.405,35.485,35.4,35.46,159362
2025-02-13,35.69,35.965,35.69,35.95,130814
2025-02-14,35.94,36.02,35.85,35.88,52783
2025-02-17,35.82,36.085,35.82,36.0375,119116
2025-02-18,36.015,36.11,35.885,36.105,70929
2025-02-19,35.955,36.045,35.62,35.62,289633
2025-02-20,35.65,35.795,35.615,35.6475,90301
2025-02-21,35.68,35.875,35.675,35.7675,48374
2025-02-24,35.985,35.985,35.765,35.8525,72744
2025-02-25,35.785,36.06,35.785,35.96,62498
2025-02-26,36.07,36.275,36.07,36.24,161168
2025-02-27,35.94,36.025,35.735,35.7875,94190
2025-02-28,35.57,35.885,35.56,35.885,251238
2025-03-03,35.94,36.395,35.765,36.315,110259
2025-03-04,35.98,35.98,35.44,35.55,173116
2025-03-05,36.165,36.58,36.115,36.465,108726
2025-03-06,36.605,36.73,36.24,36.655,173214
2025-03-07,36.375,36.485,36.3,36.4775,349286
2025-03-10,36.625,36.635,35.895,35.99,171923
2025-03-11,36.05,36.245,35.47,35.4925,154614
2025-03-12,35.73,35.87,35.555,35.72,238811
2025-03-13,35.52,35.82,35.42,35.505,174126
2025-03-14,35.405,36.08,35.405,36.08,123384
2025-03-17,36.04,36.345,36.04,36.345,92254
2025-03-18,36.46,36.715,36.46,36.6,73246
2025-03-19,36.4,36.6,36.4,36.5625,108186
2025-03-20,36.17,36.57,36.035,36.1225,83228
2025-03-21,35.97,36.03,35.805,35.9875,131812
2025-03-24,36.125,36.405,35.85,35.87,82090
2025-03-25,35.91,36.225,35.86,36.04,167969
2025-03-26,36.175,36.18,35.775,35.79,102617
2025-03-27,35.205,35.525,35.205,35.445,159935
2025-03-28,35.31,35.405,35.2,35.32,68124
2025-03-31,34.995,34.995,34.67,34.7525,157194
2025-04-01,35.225,35.225,34.96,35.145,191088
2025-04-02,34.995,35.015,34.64,35.015,163348
2025-04-03,34.285,34.525,34.25,34.25,65583
2025-04-04,34.195,34.265,32.47152,32.885,106251
2025-04-07,31.475,34.2867,30,31.9,81050
2025-04-08,32.115,32.82,31.93,32.51,260888
2025-04-09,31.855,32.21,31.37,31.78,117984
2025-04-10,33.795,33.845,32.965,32.965,264905
2025-04-11,33.45,33.45,32.7,33.165,76785
2025-04-14,33.765,33.79,33.585,33.7275,123195
2025-04-15,33.58,33.965,33.58,33.945,116738
2025-04-16,33.885,34.045,33.595,34.045,324871
2025-04-17,33.955,33.955,33.795,33.88,82398
2025-04-22,34.04605,34.08,33.69,34.08,92182
2025-04-23,34.345,34.765,34.345,34.65,100607
2025-04-24,34.57,34.77,34.375,34.77,45763
2025-04-25,34.86307,34.95,34.76444,34.925,118078
2025-04-28,34.945,35.075,34.8987,34.9202,90257
2025-04-29,34.945,35.12,34.945,35.05,77573
2025-04-30,35.1695,35.345,35.0166,35.215,61353
2025-05-01,35.415,35.825,35.2343,35.515,50578
2025-05-02,35.6989,36.107,35.6096,35.93,77372
2025-05-06,36.14,36.35,35.6757,35.87,91859
2025-05-07,36,36.02,35.725,35.765,62340
2025-05-08,35.86,36.15,35.725,35.88,59904
2025-05-09,36.24,36.24,35.975,36.02,74718
2025-05-12,36.395,36.395,35.995,36.275,43158
2025-05-13,36.36,36.475,36.16,36.4,63748
2025-05-14,36.14,36.48,36.14,36.31,95041
2025-05-15,36.395,36.5,36.02375,36.495,60044
2025-05-16,36.59743,36.7993,36.48779,36.575,70903
2025-05-19,36.315,36.8,36.315,36.8,47718
2025-05-20,36.8999,37.115,36.8012,37.061,51545
2025-05-21,36.97847,37.195,36.96,37.13,47819
2025-05-22,36.92561,36.975,36.5602,36.685,54972
2025-05-23,36.775,36.86,35.66396,36.25,55168
2025-05-27,36.605,36.83,36.575,36.575,175986
2025-05-28,36.695,36.825,36.505,36.505,54006
2025-05-29,36.71,36.86,36.5777,36.65,68309
2025-05-30,36.595,36.83985,36.46325,36.65,102947
2025-06-02,36.48,36.705,36.39,36.675,170972
2025-06-03,36.59,36.86,36.4979,36.59,266394
2025-06-04,36.715,37.04,36.6789,36.84,50850
2025-06-05,36.795,36.99485,36.795,36.89,157493
2025-06-06,36.99,37.065,36.91,37.015,311285
2025-06-09,36.99089,37.0598,36.8702,36.98975,63896
2025-06-10,37.12,37.2569,37.0183,37.1458,105700
2025-06-11,37.19346,37.33,37.145,37.17,63862
2025-06-12,36.985,37.28,36.9,37.185,223601
2025-06-13,36.7598,36.92,36.675,36.69884,122371
2025-06-16,36.755,37.035,36.755,36.965,63376
2025-06-17,36.65429,36.7677,36.47295,36.655,57540
2025-06-18,36.695,36.765,36.4702,36.61,92073
2025-06-19,35.615,35.82,35.395,35.445,52971
2025-06-20,35.62604,35.79,35.54,35.63,69160
2025-06-23,35.34,35.685,35.34,35.48,117269
2025-06-24,35.82,36.09,35.7374,35.88,82100
2025-06-25,36.1015,36.1015,35.575,35.61,79936
2025-06-26,35.61,35.7,35.45535,35.545,72407
2025-06-27,35.785,36.145,35.785,36.145,69259
2025-06-30,36.265,36.45595,36.0041,36.09,130150
2025-07-01,36.165,36.2,35.92844,36.08,197961
2025-07-02,36.05,36.625,36.05,36.55,81768
2025-07-03,36.6,36.645,36.41525,36.47,61360
2025-07-04,36.33,36.44,36.15845,36.385,71503
2025-07-07,36.385,36.47,36.3352,36.46,75875
2025-07-08,36.57028,36.74465,36.38,36.715,115001
2025-07-09,36.75,37.045,36.665,37.015,80285
2025-07-10,37.10557,37.285,37.09,37.09,79162
2025-07-11,37.035,37.19,36.7967,36.955,49996
2025-07-14,36.6033,36.9768,36.385,36.96,136652
2025-07-15,37.05,37.16,36.75,36.75,66746
2025-07-16,36.635,36.755,36.51871,36.555,114072
2025-07-17,36.755,36.79,36.615,36.775,80766
2025-07-18,36.915,37.05904,36.8,36.86,144312
2025-07-21,36.82662,36.84965,36.66,36.845,65076
2025-07-22,36.735,36.82,36.56418,36.69,76588
2025-07-23,37.005,37.15,36.79,36.96,173857
2025-07-24,37.305,37.505,36.965,37.255,31306
2025-07-25,37.185,37.395,37.11,37.34,55467
2025-07-28,37.745,37.78455,36.9448,36.98,98389
2025-07-29,36.99,37.335,36.86,36.875,930815
2025-07-30,37.08,37.08,36.7087,36.82,64239
2025-07-31,36.925,37.101,36.505,36.52,96107
2025-08-01,36.13,36.15,35.59,35.895,59643
2025-08-04,35.98,36.35,35.98,36.345,161532
2025-08-05,36.48,36.48,36.31832,36.37,56162
2025-08-06,36.475,36.5827,36.3607,36.43,102420
2025-08-07,36.54,36.985,36.5283,36.665,71275
2025-08-08,36.74,36.8251,36.67,36.785,288536
2025-08-11,36.885,36.89711,36.56,36.59742,67266
2025-08-12,36.69,36.705,36.4241,36.6533,60474
2025-08-13,36.785,36.865,36.725,36.835,122279
2025-08-14,36.72,36.9284,36.705,36.91,78993
2025-08-15,37.1,37.212,36.96,37.145,78194
2025-08-18,37.20691,37.22671,36.95,37.115,60077
2025-08-19,37.165,37.525,37.165,37.515,68755
2025-08-20,37.25,37.585,37.22,37.565,108348
2025-08-21,37.535,37.705,37.3417,37.485,69745
2025-08-22,37.345,37.865,37.345,37.725,61476
2025-08-26,37.105,37.23277,36.99,37.115,141801
2025-08-27,37.0803,37.16,36.885,37,90073
2025-08-28,37.1003,37.255,36.9528,37.065,69318
2025-08-29,37.035,37.135,36.925,36.925,140041
2025-09-01,36.82,37.145,36.82,36.915,87454
2025-09-02,36.91,36.99521,36.6697,36.685,61188
2025-09-03,36.85317,36.8921,36.68,36.76,131531
2025-09-04,36.705,36.99,36.705,36.94,79024
2025-09-05,37.1,37.17,36.87,36.945,100882
2025-09-08,37.075,37.235,36.995,37.14,43819
2025-09-09,37.16,37.265,36.975,37.0915,145324
2025-09-10,37.165,37.2473,36.995,37.015,197722
2025-09-11,37.08,37.33028,37.0045,37.19,129692
2025-09-12,37.275,37.325,37.09,37.175,149486
2025-09-15,37.29545,37.45,37.2548,37.415,64322
2025-09-16,37.425,37.425,37.05944,37.075,57407
2025-09-17,37.24425,37.24425,37.02,37.03,125027
2025-09-18,37.11,37.4475,36.97795,37.44,53730
2025-09-19,37.285,37.725,37.285,37.5,138700
2025-09-22,37.465,37.5564,37.3664,37.465,95301
2025-09-23,37.57,37.81,37.52567,37.62,43249
2025-09-24,37.64,37.6432,37.445,37.53,65202
2025-09-25,37.455,37.47,37.25623,37.375,69452
2025-09-26,37.4184,37.62,37.3775,37.48,83640
2025-09-29,37.65,37.75,37.56,37.7262,84382
2025-09-30,37.61524,37.895,37.52,37.795,110726
2025-10-01,37.845,38.175,37.79,38.175,67916
2025-10-02,38.38,38.66485,38.38,38.545,93843
2025-10-03,38.675,38.7259,38.5865,38.65868,86479
2025-10-06,38.335,38.745,38.2056,38.56,75913
2025-10-07,38.49,38.655,38.40835,38.43,58686
2025-10-08,38.3516,38.62485,38.335,38.595,84705
2025-10-09,38.725,38.805,38.53,38.53,79506
2025-10-10,38.59,38.775,38.265,38.265,307956
2025-10-13,38.27,38.435,38.03,38.175,177039
2025-10-14,38.06,38.225,37.9076,38.225,72503
2025-10-15,38.495,38.625,38.365,38.365,70960
2025-10-16,38.46,38.72,38.325,38.72,57334
2025-10-17,38.27,38.5846,38.116,38.405,254032
2025-10-20,38.57,38.80155,38.4653,38.77,79204
2025-10-21,38.81,38.835,38.66,38.76,51374
2025-10-22,38.795,38.913,38.64,38.64,59230
2025-10-23,38.635,38.9387,38.6307,38.875,96768
2025-10-24,39.04,39.09,38.81,39.085,124022
2025-10-27,39.12,39.18975,38.925,39.13,62429
2025-10-28,39.07,39.299,39.005,39.25,52874
2025-10-29,39.315,39.505,39.275,39.305,54400
2025-10-30,39.3115,39.33,39.0524,39.195,145234
2025-10-31,39.16,39.4268,38.88203,38.91,71874
2025-11-03,38.93,39.11256,38.875,38.89,88955
2025-11-04,38.65,38.97,38.442,38.97,64370
2025-11-05,38.705,39.1,38.675,38.995,156405
2025-11-06,39.02904,39.145,38.69,38.715,199045
2025-11-07,38.7604,38.835,38.435,38.465,110552
2025-11-10,38.905,39.0779,38.84225,38.975,69802
2025-11-11,39.235,39.66,39.18,39.62,91894
2025-11-12,39.82,40.26,39.81,40.125,126013
2025-11-13,40.23,40.395,39.83045,39.845,393790
2025-11-14,39.725,39.77015,39.195,39.51,65049
2025-11-17,39.395,39.46811,38.985,39.105,49427
2025-11-18,38.66219,38.705,38.2875,38.415,88782
2025-11-19,38.43392,38.7433,38.3059,38.48,205092
2025-11-20,38.84832,38.935,38.595,38.595,52988
2025-11-21,38.11,38.4767,38.11,38.305,70440
2025-11-24,38.595,38.735,38.40555,38.435,90166
2025-11-25,38.465,38.725,38.29035,38.685,74038
2025-11-26,38.975,39.11,38.7891,39.11,201591
2025-11-27,39.01,39.155,38.94,39.07,64371
2025-11-28,39.365,39.365,38.91455,39.2,51886
2025-12-01,39.1698,39.325,39.035,39.3,306451
2025-12-02,39.2667,39.52,39.235,39.3668,150389
2025-12-03,39.41,39.5294,39.12,39.135,77837
2025-12-04,39.345,39.396,39.26,39.295,165828
2025-12-05,39.43,39.5248,39.345,39.345,89619
2025-12-08,39.45,39.635,39.305,39.375,84454
2025-12-09,39.435,39.5,39.3081,39.385,33931
2025-12-10,39.24,39.385,39.22,39.35,132052
2025-12-11,39.385,39.765,39.27,39.7,64126
2025-12-12,39.875,40,39.67,39.675,53525
2025-12-15,39.76,39.95,39.5918,39.91,64082
2025-12-16,39.785,39.91,39.635,39.65,91752
2025-12-17,39.845,39.9267,39.535,39.56,154299
2025-12-18,39.66,39.7876,39.22,39.77,47590
2025-12-19,39.71,39.975,39.465,39.89,139378
2025-12-22,39.7801,39.95,39.59,39.765,60610
2025-12-23,39.69,39.905,39.54,39.855,58454
2025-12-24,39.825,40.0013,39.66,39.9,23296
2025-12-29,39.9,39.95,39.7653,39.815,61132
2025-12-30,39.795,40.245,39.735,40.16,129546
2025-12-31,40.025,40.11,39.76,40.055,23855
2026-01-02,40.055,40.425,39.7035,40.335,34962
2026-01-05,40.515,40.55,40.2413,40.54,99084
2026-01-06,40.54,40.7125,40.3786,40.61,52366
2026-01-07,40.73,40.805,40.6,40.77,85923
2026-01-08,40.57,40.8624,40.57,40.68,296228
2026-01-09,40.75,41.275,40.695,41.1,60444
2026-01-12,41.1,41.185,41,41.185,52391
2026-01-13,41.175,41.2,40.975,41.13,62943
2026-01-14,41.125,47.4341,41.0451,47.4341,60016
2026-01-15,41.29,41.435,41.1885,41.325,1125801
2026-01-16,41.305,41.365,41.17,41.3,84842
2026-01-19,40.82,41,40.56,40.765,62470
2026-01-20,40.5,40.7345,40.3487,40.715,70663
2026-01-21,40.655,40.78,40.4552,40.675,70782
2026-01-22,41.115,41.36,41.09,41.14,101746