Date,Open,High,Low,Close,Volume
2017-05-11,13.4984,13.7201,13.4075,13.6919,3446115.2875715
2017-05-12,13.7201,14.1491,13.7016,13.9263,1088218.5454989
2017-05-15,13.8902,14.0964,13.856,14.0602,774876.44233636
2017-05-16,14.0964,14.3015,13.7563,13.7837,1382561.2241653
2017-05-17,13.8287,14.0075,13.4358,13.4886,1209271.816882
2017-05-18,13.5414,13.5414,13.1301,13.2297,1581390.9588725
2017-05-19,13.6332,13.6772,12.962,13.4447,6387677.3386496
2017-05-22,13.4075,13.5326,13.301,13.3714,1613468.0954029
2017-05-23,13.3616,13.4114,13.2746,13.4075,1532869.9657714
2017-05-24,13.3714,13.4886,13.2375,13.4075,2185241.8770856
2017-05-25,13.3811,13.4358,13.2326,13.2746,2801776.4770366
2017-05-26,13.3107,13.4535,13.2121,13.3987,2357167.0184321
2017-05-30,13.3616,13.3987,13.1936,13.3361,1486234.1773632
2017-05-31,13.2824,13.3616,13.1378,13.2033,1246612.5841054
2017-06-01,13.1838,13.3665,13.1838,13.3284,1372691.0210928
2017-06-02,13.3616,13.4261,13.2375,13.3987,2566612.0316821
2017-06-05,13.5766,13.8716,13.4984,13.642,5493651.2518188
2017-06-06,13.5589,13.9175,13.4701,13.8716,4069863.2005933
2017-06-07,13.856,14.114,13.7201,14.0172,4500299.8499745
2017-06-08,13.9439,14.1677,13.9088,14.0514,2189357.1909135
2017-06-09,14.114,14.2829,14.0075,14.1237,2036455.0135353
2017-06-12,14.0349,14.3895,13.9439,14.3015,3346948.6081323
2017-06-13,14.2928,14.7295,14.2928,14.6132,3613360.1677553
2017-06-14,14.5702,15.0178,14.5702,15.008,6075559.2880458
2017-06-15,14.9113,15.0539,14.7579,14.838,2606619.9234604
2017-06-16,14.838,15.0881,14.6592,14.9268,25332028.680573
2017-06-19,14.8741,15.008,14.8644,14.9268,2828452.8398618
2017-06-20,14.8927,14.9992,14.8507,14.9454,4560797.3171897
2017-06-21,14.9454,14.9621,14.838,14.9268,3147905.9947193
2017-06-22,14.9708,14.9708,14.7295,14.8839,4954605.5242479
2017-06-23,14.9621,15.1145,14.838,14.9708,23320021.967638
2017-06-26,14.9708,15.0715,14.8556,14.9268,2899320.9797992
2017-06-27,14.9268,15.0637,14.8976,14.9268,3193116.1098713
2017-06-28,14.9708,15.1066,14.8644,15.0715,3099814.852851
2017-06-29,15.0637,15.0881,14.9181,14.9268,3557392.5137712
2017-06-30,14.9181,15.0344,14.8457,15.008,1622104.0113639
2017-07-03,15.0715,15.2307,15.008,15.2043,985269.1752096
2017-07-05,15.1966,15.1966,14.8839,14.9621,1758437.4706226
2017-07-06,15.0344,15.0539,14.6504,14.7216,1602001.3020366
2017-07-07,14.8741,14.8927,14.5967,14.6953,1923807.3806668
2017-07-10,14.6689,14.7579,14.58,14.6788,1443125.2159759
2017-07-11,14.6328,14.7383,14.4452,14.6953,1912389.7131556
2017-07-12,14.7149,14.8204,14.4364,14.5438,2705722.1252148
2017-07-13,14.58,14.58,14.114,14.1961,2112773.0530332
2017-07-14,14.2097,14.366,14.1452,14.3211,1452529.7468794
2017-07-17,14.3015,14.3778,14.1765,14.2644,1264183.2649795
2017-07-18,14.3211,14.4364,14.2566,14.3299,1919405.4993504
2017-07-19,14.2644,14.4364,14.2048,14.2644,935289.75828245
2017-07-20,14.3465,14.5341,14.2214,14.4813,1252158.6884657
2017-07-21,14.5537,14.6788,14.5243,14.6504,1162049.5885776
2017-07-24,14.5888,14.9708,14.4813,14.838,1578226.4350338
2017-07-25,14.838,14.9904,14.5537,14.8457,2209698.3653293
2017-07-26,14.8457,14.9113,14.6504,14.7579,1121377.4742989
2017-07-27,14.6865,14.7892,14.6328,14.7666,669348.98810484
2017-07-28,14.7295,14.7852,14.6328,14.6865,585983.43529734
2017-07-31,14.6592,14.7393,14.623,14.6865,542182.61811604
2017-08-01,14.6406,14.8457,14.5967,14.8457,1030208.0747029
2017-08-02,14.7383,14.838,14.5537,14.7666,1221609.5707227
2017-08-03,14.838,14.8839,14.3778,14.4627,1182193.2361174
2017-08-04,14.4627,14.9181,14.2302,14.8927,1802266.9445529
2017-08-07,14.9181,15.2757,14.9181,15.2142,832526.65686087
2017-08-08,15.1496,15.3939,15.0637,15.3655,1167406.3537042
2017-08-09,15.2943,15.4095,15.1877,15.2601,1622225.8025465
2017-08-10,15.2142,15.3461,15.1496,15.1966,1679735.8036925
2017-08-11,15.1145,15.4916,15.0881,15.3841,1305032.437028
2017-08-14,15.3841,15.6421,15.2601,15.5336,1387135.0459748
2017-08-15,15.5336,15.687,15.4819,15.6519,1572603.5715248
2017-08-16,15.5991,15.8219,15.562,15.7867,1492677.8520361
2017-08-17,15.9283,15.9567,15.2854,15.304,1743178.7753086
2017-08-18,15.3558,15.7535,15.2757,15.6773,1758544.9334309
2017-08-21,15.6421,15.8845,15.5717,15.7867,1203847.5037044
2017-08-22,15.7867,15.8845,15.6773,15.8024,1059433.8647215
2017-08-23,15.7681,15.902,15.7681,15.8415,923864.92658409
2017-08-24,15.8219,15.8746,15.7632,15.7769,960731.83399594
2017-08-25,15.8659,15.902,15.7681,15.8659,816606.80941232
2017-08-28,15.9108,15.9108,15.8317,15.8746,1069043.0866884
2017-08-29,15.7232,15.9108,15.7232,15.8317,771725.22341679
2017-08-30,15.8121,15.8571,15.4642,15.518,960674.52049821
2017-08-31,15.5092,15.8317,15.4692,15.8219,886994.9488063
2017-09-01,15.8024,16.1619,15.8024,15.9469,2795775.9585158
2017-09-05,16.0447,16.0447,15.7154,15.8659,1311942.8073251
2017-09-06,15.8571,15.9616,15.8024,15.8845,849025.78001856
2017-09-07,15.8024,16.0183,15.8024,15.9733,1016757.8249331
2017-09-08,15.9646,16.0271,15.3382,15.7769,1297230.63715
2017-09-11,15.8415,15.9733,15.7232,15.8415,729800.39983068
2017-09-12,15.8024,15.8845,15.7066,15.8219,664582.75669578
2017-09-13,15.8922,16.0086,15.7681,15.8317,1861462.5766053
2017-09-14,15.7945,16.0808,15.6773,15.9108,1130232.4096974
2017-09-15,15.9567,16.0447,15.7867,15.8922,2103411.5072529
2017-09-18,15.9196,16.0906,15.8121,16.0808,2289289.4149295
2017-09-19,16.0534,16.1345,15.9469,15.9812,1773086.1865681
2017-09-20,16.1345,16.3652,16.0623,16.2879,1716186.1647905
2017-09-21,16.2401,16.285,16.1062,16.2322,650159.20092
2017-09-22,16.2499,16.3349,16.2059,16.2225,989622.95412611
2017-09-25,16.3222,16.3349,16.1882,16.2322,949526.02173531
2017-09-26,16.3046,16.5889,16.2059,16.499,1395572.4116043
2017-09-27,16.5284,16.8498,16.4658,16.7149,1657664.9897917
2017-09-28,16.7149,16.9475,16.6299,16.6709,1979189.6182098
2017-09-29,16.6798,16.8928,16.6065,16.7062,2120307.7310735
2017-10-02,16.7149,16.9308,16.6622,16.8928,2097730.306791
2017-10-03,17.1615,17.2064,16.7149,16.8928,3706309.3561468
2017-10-04,16.9015,17.0648,16.8586,16.9211,7106205.4016241
2017-10-05,16.9572,17.2787,16.9211,17.0921,5337517.0025511
2017-10-06,17.2426,17.2426,16.6709,16.795,3863973.6711128
2017-10-09,16.8771,16.9387,16.7062,16.9211,1763718.500056
2017-10-10,16.9387,17.0648,16.7237,16.8136,2352089.6566067
2017-10-11,16.7423,17.0012,16.7325,16.9934,2187263.2013358
2017-10-12,17.0549,17.1195,16.8322,17.0549,2331678.8872293
2017-10-13,17.1195,17.1273,16.8322,16.9846,1723700.3737246
2017-10-16,17.0462,17.0785,16.9211,16.9748,3171361.5436634
2017-10-17,17.0091,17.0735,16.8498,16.9934,2143298.6313039
2017-10-18,16.9846,17.1273,16.6709,16.7149,1691086.9466082
2017-10-19,16.6251,16.841,16.4824,16.8322,1457267.3215396
2017-10-20,16.9661,17.0266,16.8771,17.0091,1798055.4259253
2017-10-23,17.0012,17.5025,17.0012,17.4106,2022909.5824211
2017-10-24,17.5826,17.6558,17.4849,17.5025,2154261.8846545
2017-10-25,17.564,18.2715,17.3764,18.1639,7518248.5120568
2017-10-26,18.1639,18.9505,18.032,18.3163,5516425.1795221
2017-10-27,18.2979,18.4678,18.032,18.1454,3552466.6233328
2017-10-30,17.8776,17.8855,16.4218,16.5967,29586189.573833
2017-10-31,16.7325,17.4927,16.6348,17.3764,12560445.436115
2017-11-01,17.4927,17.564,17.0364,17.1703,6411010.0729558
2017-11-02,17.18,17.3862,16.585,17.0921,7054838.1792878
2017-11-03,17.0921,17.3139,16.9475,17.1889,4724110.0820475
2017-11-06,17.225,17.4018,17.1097,17.3061,4368879.9996904
2017-11-07,17.3227,17.4106,16.9308,16.9387,4693002.1577017
2017-11-08,16.9846,17.0012,16.8361,16.8771,6224779.073195
2017-11-09,16.8136,16.9572,16.2879,16.3573,6168985.4066147
2017-11-10,16.3222,16.7062,16.3046,16.6348,6723061.598964
2017-11-13,16.6544,16.9934,16.4912,16.9387,5353091.9455579
2017-11-14,16.9661,17.3422,16.9572,17.1429,8637205.5145321
2017-11-15,17.1195,17.2621,16.8224,17.1195,6613539.5986321
2017-11-16,17.18,17.2162,16.8928,16.9661,6965611.2978825
2017-11-17,17.0169,17.1976,16.886,17.1195,7770982.6148301
2017-11-20,17.1195,17.1342,16.8498,16.9211,3471957.5343138
2017-11-21,16.9748,16.9895,16.7423,16.8928,5336231.5426735
2017-11-22,16.9572,17.3911,16.9572,17.3764,3708400.2753585
2017-11-24,17.3569,17.4204,17.1615,17.2347,2192562.6529647
2017-11-27,17.27,17.27,16.8498,17.0012,6227996.8167101
2017-11-28,17.0549,17.2064,17.0119,17.1889,5632136.014153
2017-11-29,17.1342,17.2347,16.841,17.1195,7002742.256766
2017-11-30,17.1889,17.3569,16.8136,16.8928,20391385.133752
2017-12-01,16.8674,17.0462,16.5732,16.7423,7288991.4507895
2017-12-04,16.8322,16.8586,16.457,16.5967,7400507.1420779
2017-12-05,16.5547,16.5732,15.7154,15.9196,6074573.700576
2017-12-06,15.9469,15.99,15.5092,15.6519,5675600.1145352
2017-12-07,15.6597,15.9283,15.5132,15.8845,5134130.8447748
2017-12-08,15.8746,15.9646,15.6685,15.8659,3202596.3764683
2017-12-11,15.8415,16.2225,15.8415,16.1882,6365247.2919327
2017-12-12,16.2147,16.4033,16.0271,16.1531,4716845.5962108
2017-12-13,16.0447,16.0984,15.2854,15.5991,6476889.8916804
2017-12-14,15.4819,15.6519,15.3294,15.4095,4960012.4386851
2017-12-15,15.3841,15.6147,15.3841,15.4731,5953413.9898398
2017-12-18,15.4369,15.9382,15.4369,15.902,4021755.6834401
2017-12-19,15.9382,16.2499,15.8415,16.0906,5436447.2638123
2017-12-20,16.1882,16.499,16.1434,16.2322,4706062.4709958
2017-12-21,16.2685,16.4473,16.1531,16.2322,6929310.3612606
2017-12-22,16.1795,16.2685,15.943,16.072,4826969.3882689
2017-12-26,16.072,16.1961,15.8415,15.8571,4211015.0874823
2017-12-27,15.8845,16.2059,15.8845,15.9567,3650375.4761882
2017-12-28,15.9469,16.1023,15.8571,16.0086,3794584.4241078
2017-12-29,15.9997,16.5645,15.9812,16.3749,5099503.2575954
2018-01-02,16.3222,16.4727,16.1961,16.4658,4240737.2533296
2018-01-03,16.5185,16.8322,16.3749,16.5088,4530556.259497
2018-01-04,16.4912,16.9661,16.4473,16.5284,5012506.485325
2018-01-05,16.5889,16.7149,16.3573,16.6973,3093863.4601855
2018-01-08,16.6973,16.841,16.5518,16.7149,4239261.4307632
2018-01-09,16.6446,16.6709,16.2782,16.499,5058043.0827231
2018-01-10,16.4394,16.543,16.2685,16.4033,2920805.3538037
2018-01-11,16.5088,16.6065,16.3046,16.5732,4018417.1721975
2018-01-12,16.5811,16.6446,16.4824,16.5967,2254478.6292485
2018-01-16,16.6544,16.6544,16.0447,16.072,3415753.4621515
2018-01-17,16.1795,16.6162,16.116,16.4824,4717680.7357491
2018-01-18,16.6065,16.8224,16.5772,16.795,9019053.6227615
2018-01-19,16.8136,17.48,16.7823,17.4204,7998197.8827409
2018-01-22,17.4585,17.6637,17.18,17.1976,5247635.1097432
2018-01-23,17.18,17.3862,17.1097,17.184,4582683.9091335
2018-01-24,17.225,17.6901,17.18,17.4106,5873057.3956629
2018-01-25,17.4849,17.6598,17.2963,17.6276,3679021.9904977
2018-01-26,17.6725,17.7898,17.5122,17.6901,2500097.6706613
2018-01-29,17.609,17.6637,17.3549,17.4849,2741921.7397603
2018-01-30,17.4018,17.4302,17.0119,17.1273,4288556.1560835
2018-01-31,17.1342,17.4488,17.0999,17.4302,3266193.8898372
2018-02-01,17.4018,17.7418,17.3667,17.5543,4824806.827185
2018-02-02,17.3667,17.5122,17.0266,17.1195,3759645.7065122
2018-02-05,16.9748,17.1566,16.412,16.5645,4129655.5070953
2018-02-06,16.2401,16.8498,15.9108,16.6886,6335880.2650804
2018-02-07,16.5967,17.2162,16.5547,16.5645,6546553.4247103
2018-02-08,16.5645,16.6544,15.5903,15.6079,5345166.3075868
2018-02-09,15.687,16.1531,15.4731,15.9812,6289591.4280245
2018-02-12,16.0447,16.116,15.562,16.0534,4886873.2514003
2018-02-13,16.0086,16.3886,15.9469,16.3123,2684893.7860682
2018-02-14,16.1961,16.4473,16.1345,16.3222,1962501.1558185
2018-02-15,16.4394,16.7325,16.2401,16.7062,2182493.8995608
2018-02-16,16.6622,16.9934,16.6251,16.8322,1832779.2179044
2018-02-20,16.7853,16.9798,16.752,16.8771,3292155.8808514
2018-02-21,16.9387,17.0169,16.6251,16.6886,2782463.8752138
2018-02-22,16.7423,16.9748,16.5967,16.7325,4011398.3156368
2018-02-23,16.8049,17.0266,16.7149,17.0012,5464704.8651015
2018-02-26,17.0999,17.1889,16.4824,16.9661,3755504.8063016
2018-02-27,16.9934,17.2523,16.9114,16.9661,4749548.0639397
2018-02-28,17.0735,17.1146,16.8771,16.9387,4309927.9500032
2018-03-01,16.9846,17.2573,16.8049,17.0735,3624676.5131901
2018-03-02,16.9572,17.5366,16.8586,17.5122,3282364.4838383
2018-03-05,17.5025,17.9304,17.4302,17.7975,5520384.9281417
2018-03-06,18.0027,18.3506,17.7028,18.2979,9936219.0108435
2018-03-07,18.3682,18.5587,18.0741,18.4033,4784680.2145901
2018-03-08,18.5665,18.6652,18.3594,18.6007,5846722.8669134
2018-03-09,18.6555,18.7394,18.4131,18.4942,5472095.2359422
2018-03-12,18.4591,18.5753,18.2168,18.288,6065404.5643951
2018-03-13,18.4033,18.4327,18.0125,18.288,9078976.9315439
2018-03-14,18.3252,18.4327,17.9979,18.1366,5661918.563864
2018-03-15,18.2168,18.5391,18.1454,18.4942,6204171.8003969
2018-03-16,18.4942,18.5489,18.1913,18.2616,4712354.6742819
2018-03-19,18.2168,18.2168,17.6901,17.8152,4858510.2342134
2018-03-20,17.8776,17.9754,17.5953,17.7155,4206304.1226604
2018-03-21,17.7507,18.1454,17.6901,18.0125,4519368.8694321
2018-03-22,17.8415,18.3779,17.8073,18.1913,6962133.5967169
2018-03-23,18.1639,18.3994,17.9656,18.0487,4897528.4447007
2018-03-26,18.0828,18.6369,18.0076,18.5108,4538642.5799528
2018-03-27,18.5108,18.9055,18.4083,18.6456,5365393.8784626
2018-03-28,19.0678,19.1596,18.6007,18.887,5277671.4763727
2018-03-29,18.9055,18.9319,18.5069,18.6183,5487118.5365333
2018-04-02,18.6007,18.6916,17.8855,18.1913,3821140.0192055
2018-04-03,18.2715,18.6281,17.9569,18.5753,5571225.07099
2018-04-04,18.3965,18.502,18.2001,18.4229,5601524.4656359
2018-04-05,18.502,18.719,17.9236,18.0741,5327098.2274289
2018-04-06,18.0487,18.0828,17.5122,17.5904,15902171.351766
2018-04-09,17.7604,19.0815,17.6725,18.6183,12649127.839292
2018-04-10,18.7981,19.0589,18.4414,19.0589,10228196.484274
2018-04-11,18.9935,19.2808,18.9632,19.1909,9333699.6079972
2018-04-12,19.272,19.8084,19.0678,19.184,10371214.130205
2018-04-13,19.2183,19.5299,19.0843,19.3521,9448107.5840101
2018-04-16,19.5299,19.8866,19.4439,19.657,9263320.6797011
2018-04-17,19.8172,20.0761,19.6071,19.9794,6051265.5291975
2018-04-18,20.0048,20.1748,19.9423,19.9706,5079327.8829408
2018-04-19,19.8866,19.996,19.5016,19.7722,4288262.4244077
2018-04-20,19.7449,19.7986,19.481,19.5583,6210337.0952236
2018-04-23,19.6384,19.9617,19.5866,19.9617,5285748.5857307
2018-04-24,20.1045,20.3721,19.8416,19.9149,5104649.1909269
2018-04-25,19.9794,20.2022,19.8367,20.0947,3818562.9587186
2018-04-26,20.1386,20.5422,19.9881,20.2022,6491977.6699566
2018-04-27,20.2539,20.5636,19.9833,20.3273,4013124.8847558
2018-04-30,20.4435,20.5676,20.3438,20.4269,4511648.9459795
2018-05-01,20.5226,20.5226,20.1045,20.4269,4489269.0485732
2018-05-02,20.4688,20.934,20.4504,20.55,5983634.5784261
2018-05-03,20.5598,20.89,20.2022,20.6829,6136566.4360084
2018-05-04,21.4529,21.8026,20.3976,20.5676,10197324.978106
2018-05-07,20.5949,21.488,20.5949,21.274,8010718.8350834
2018-05-08,21.2906,21.3991,20.5461,20.7113,6793734.258936
2018-05-09,20.7376,20.8451,20.2022,20.55,5131596.7694111
2018-05-10,20.2539,20.5676,20.2471,20.4787,5237433.3071482
2018-05-11,20.5226,20.721,20.3888,20.5051,4533174.2581967
2018-05-14,20.632,20.8851,20.5324,20.6477,3220331.8336484
2018-05-15,20.5862,20.7376,20.5089,20.6829,5053156.0835867
2018-05-16,20.721,20.9623,20.5275,20.632,4292723.6661324
2018-05-17,20.6126,20.6926,20.2295,20.4504,4532484.4493133
2018-05-18,20.3721,20.5949,20.3721,20.5676,4297322.0508696
2018-05-21,20.6565,20.7113,20.3273,20.5676,3736991.523081
2018-05-22,20.6741,20.9438,20.6741,20.7561,2257325.8819391
2018-05-23,20.721,20.8099,20.6272,20.765,3925050.414037
2018-05-24,21.0962,21.6668,21.0493,21.5261,6784478.1290534
2018-05-25,21.4723,21.5925,21.2857,21.4089,3550813.7429967
2018-05-29,21.4089,21.5954,21.3278,21.4626,3354270.4074666
2018-05-30,21.5066,21.9521,21.5066,21.6941,5422373.7297548
2018-05-31,21.8192,22.0723,21.6844,21.9267,11368979.694829
2018-06-01,21.9267,21.9854,21.7293,21.7576,4537302.8769436
2018-06-04,21.9003,22.0342,21.5066,21.6941,4252269.5478362
2018-06-05,21.7029,22.0254,21.6325,21.7938,4080541.9333659
2018-06-06,21.7938,22.0958,21.786,21.999,5104890.7263816
2018-06-07,22.0439,22.1778,22.0165,22.0527,4224812.2886045
2018-06-08,21.9814,22.1055,21.6941,21.9521,2627522.9748451
2018-06-11,21.9521,22.0567,21.4831,21.5339,4287804.9398812
2018-06-12,21.5261,21.786,21.4675,21.6325,4593050.4880346
2018-06-13,21.7382,22.0254,21.6131,21.8026,11047585.045236
2018-06-14,21.8632,22.1778,21.4342,21.4626,4784753.9033729
2018-06-15,21.3278,21.3825,21.0268,21.2311,6226200.6526296
2018-06-18,21.1147,21.3472,20.9799,21.0229,5274906.1001074
2018-06-19,20.8978,21.0766,20.6126,20.9712,7235298.937974
2018-06-20,21.0962,21.3278,21.0229,21.1391,5935578.2340387
2018-06-21,21.2555,21.5496,21.1568,21.5163,3974019.6805668
2018-06-22,21.5066,21.6325,21.016,21.1391,10391254.408758
2018-06-25,21.149,21.2398,20.7561,20.8538,5031469.0654295
2018-06-26,20.8802,21.3991,20.849,21.3082,6032531.1796285
2018-06-27,21.2222,21.5339,21.1353,21.2311,3790912.266432
2018-06-28,21.1851,21.4626,20.9975,21.0073,4629090.4435507
2018-06-29,21.0689,21.4763,21.0073,21.149,3451825.1447824
2018-07-02,20.9886,21.4626,20.8538,21.4626,3699424.5722326
2018-07-03,21.3571,21.3726,20.3311,20.3888,3888779.1576193
2018-07-05,20.4601,20.4601,19.9881,20.2198,4797198.0965664
2018-07-06,20.2295,20.5999,20.1748,20.4787,3862241.9847172
2018-07-09,20.5138,20.7913,20.1943,20.2999,4258647.7213687
2018-07-10,20.2715,20.6741,20.2715,20.5676,4609081.8921127
2018-07-11,20.5422,20.6477,20.3721,20.4435,2596942.1299873
2018-07-12,20.4171,20.7728,20.291,20.7287,2709663.4516388
2018-07-13,20.6565,20.9575,20.5676,20.9535,2803793.7074655
2018-07-16,20.9438,21.2398,20.8978,21.193,3286631.2690528
2018-07-17,21.2222,21.4626,21.016,21.0864,2867199.8346901
2018-07-18,21.1304,21.2642,20.9975,21.0493,3346448.1384825
2018-07-19,21.016,21.1226,20.5949,20.765,3576802.3438492
2018-07-20,20.7113,20.934,20.4688,20.721,2994405.095981
2018-07-23,20.8294,20.9252,20.4073,20.4601,2619971.9215198
2018-07-24,20.4171,20.4269,19.9149,20.0664,3899297.2079074
2018-07-25,20.1299,20.3096,19.8367,19.9423,3177094.9403465
2018-07-26,19.9617,20.3624,19.9324,20.1552,2423193.1912669
2018-07-27,20.1943,20.2764,19.9617,19.9794,2388784.6235254
2018-07-30,20.0302,20.0585,19.7361,19.8172,1709487.6497439
2018-07-31,19.8543,20.2617,19.7918,20.2022,3763345.4974814
2018-08-01,20.1845,20.3536,19.9881,20.3096,3027962.1488991
2018-08-02,20.1943,20.335,19.9324,20.1651,3461538.7591915
2018-08-03,20.1651,20.4347,20.0761,20.2198,4387507.9099064
2018-08-06,20.2471,21.2311,20.2295,20.7376,6019785.0671164
2018-08-07,20.6741,21.1665,20.3721,20.9799,4832968.8833343
2018-08-08,20.8372,20.934,20.7113,20.8538,3864344.1619374
2018-08-09,20.8372,21.0864,20.8001,20.8802,3993118.3802284
2018-08-10,20.765,20.9388,20.2198,20.3624,6011585.1431204
2018-08-13,20.2999,20.3721,19.5299,19.7536,9076765.2446049
2018-08-14,19.996,20.0614,19.8269,20.0302,4602996.4268006
2018-08-15,20.1045,20.1465,19.6286,19.7195,7394615.1098207
2018-08-16,19.7536,20.2022,19.7009,20.0664,5780739.6792018
2018-08-17,20.04,20.335,19.9471,20.04,3725118.417954
2018-08-20,20.04,20.2198,19.9423,20.1211,2488317.699968
2018-08-21,20.1552,20.2295,19.952,19.9617,2296799.5300422
2018-08-22,20.0145,20.2022,19.9617,20.1122,3599017.4649497
2018-08-23,20.1122,20.3438,20.0761,20.0947,3523820.1090233
2018-08-24,20.1845,20.3624,20.1045,20.2539,2818236.7088922
2018-08-27,20.2999,20.721,20.2999,20.3721,3316261.3239215
2018-08-28,20.3888,20.6047,20.3721,20.4688,3402546.7947471
2018-08-29,20.55,20.849,20.2539,20.5422,5279150.369305
2018-08-30,20.4952,21.2398,20.4952,20.9154,5673605.4001233
2018-08-31,20.8451,21.0766,20.8451,21.0395,3961558.0886326
2018-09-04,20.9886,21.0689,20.6926,20.7474,4921086.3391764
2018-09-05,20.7474,20.7913,20.3096,20.55,4039028.538817
2018-09-06,20.4787,20.6565,20.0302,20.0761,4445881.7073396
2018-09-07,19.9706,20.1465,19.8221,20.1122,3211926.1951338
2018-09-10,20.2109,20.5949,20.1386,20.4688,2908799.1994855
2018-09-11,20.3976,20.7474,20.3438,20.5422,3938214.0963182
2018-09-12,20.5226,20.8578,20.5138,20.7816,4208283.4852426
2018-09-13,20.8451,20.9975,20.6741,20.8705,2735286.6789432
2018-09-14,20.8001,21.106,20.8001,20.8705,3776045.5545042
2018-09-17,20.8001,21.1147,20.5178,20.5862,3791471.0730349
2018-09-18,20.5764,20.9438,20.5598,20.8001,5019283.806431
2018-09-19,20.8617,21.0493,20.5764,20.6126,5455390.3982659
2018-09-20,20.7561,21.106,20.7113,20.934,3664914.6824147
2018-09-21,20.9154,21.4342,20.89,21.3082,10570717.298511
2018-09-24,21.2642,21.4723,21.1665,21.3375,3129671.0913447
2018-09-25,21.1391,21.3991,20.7816,21.0493,4255427.9309429
2018-09-26,21.1391,21.4723,21.0395,21.2222,4996508.8552724
2018-09-27,21.2906,21.6746,21.1753,21.6131,3841011.4276311
2018-09-28,21.6131,22.5442,21.6131,22.2374,9247013.9661428
2018-10-01,22.2755,22.5794,22.1514,22.5794,5389746.9977193
2018-10-02,22.6683,23.4988,22.596,22.7484,13644838.30564
2018-10-03,22.724,23.2595,22.636,22.724,7709610.0933193
2018-10-04,22.6585,22.8119,22.4094,22.5716,4724472.3852295
2018-10-05,22.6585,22.9204,22.5081,22.9019,4683216.9014204
2018-10-08,22.8725,23.0806,22.5794,22.7327,4197389.8268534
2018-10-09,22.7054,22.8725,22.3068,22.6233,5622969.9483382
2018-10-10,22.4982,22.7836,22.2463,22.256,5416755.9835224
2018-10-11,22.256,22.2931,21.5887,21.6414,5881935.8705338
2018-10-12,21.8632,21.999,21.274,21.6502,5837350.0631246
2018-10-15,21.6414,21.8446,21.2555,21.2994,6871865.8612549
2018-10-16,21.3991,21.7762,21.2027,21.443,6795583.642693
2018-10-17,21.4723,21.488,20.6741,20.9066,6130315.1709351
2018-10-18,20.7728,20.8294,20.38,20.4347,6041049.3982278
2018-10-19,20.4435,20.7287,20.2295,20.2471,4270529.0141383
2018-10-22,20.2617,20.7376,20.0145,20.5676,9058635.7571281
2018-10-23,20.3624,20.3848,19.5016,20.1122,9895909.1997469
2018-10-24,20.1748,20.2373,19.7107,19.7918,3673384.7986142
2018-10-25,19.9324,20.1748,19.8612,19.8963,4788426.0610486
2018-10-26,19.8172,19.9794,19.4518,19.7625,4850676.7072207
2018-10-29,19.8768,20.0233,19.3335,19.4937,4666135.4321876
2018-10-30,19.485,19.7244,19.272,19.567,4154802.8276776
2018-10-31,19.6725,20.3536,19.6725,20.2295,6418738.1840508
2018-11-01,20.2109,20.6926,19.9881,20.6477,4794617.9657134
2018-11-02,21.4529,22.2032,21.2311,21.8026,15738327.413599
2018-11-05,21.873,22.3557,21.873,22.3205,7567562.6830282
2018-11-06,22.1778,22.5393,21.6551,21.8827,5154320.5478038
2018-11-07,21.9618,22.213,21.8446,22.0859,5405569.6169128
2018-11-08,22.0078,22.2374,21.443,21.6746,4067941.1515088
2018-11-09,21.4626,21.827,21.3913,21.5261,4686023.2158983
2018-11-12,21.5261,22.1416,21.4245,21.999,4288488.6080327
2018-11-13,22.1222,22.2931,21.6599,21.7382,3030425.605846
2018-11-14,21.7108,21.8543,21.1391,21.318,3794878.1557836
2018-11-15,21.2124,21.2994,20.5764,20.8197,4313612.3891427
2018-11-16,21.0073,21.274,20.8344,21.1568,5864222.9293706
2018-11-19,21.1304,21.4294,20.9839,21.0493,7446659.8595765
2018-11-20,20.9066,20.9252,19.6814,19.996,12174060.350467
2018-11-21,20.38,20.7913,20.1465,20.38,5869077.1779369
2018-11-23,20.3184,20.5676,20.2813,20.4347,1834982.7172009
2018-11-26,20.5422,20.8705,20.4797,20.7287,4953897.2931689
2018-11-27,20.7376,20.8099,20.4435,20.4875,3073499.7697526
2018-11-28,20.5949,21.016,20.5676,20.8705,5353965.9763982
2018-11-29,20.8705,21.0229,20.5324,20.7376,5078305.4510796
2018-11-30,20.7561,21.1099,20.721,20.9886,6983892.2567463
2018-12-03,21.193,21.4089,21.0864,21.2555,6179791.0478466
2018-12-04,21.274,21.5642,20.9886,20.9886,5004548.0967836
2018-12-06,20.8294,21.6502,20.4688,21.5339,10535593.335502
2018-12-07,21.6228,21.7762,21.3375,21.4089,5614447.6359176
2018-12-10,21.1391,21.4167,20.9154,21.1391,4769899.4729088
2018-12-11,21.3082,21.6697,21.106,21.3825,5673002.5849419
2018-12-12,21.6131,22.1749,21.4626,21.827,8195701.2193579
2018-12-13,21.8446,22.427,21.8192,22.2032,6466532.5238771
2018-12-14,22.0078,22.4309,21.9521,22.0859,4742610.0603489
2018-12-17,22.0958,22.1661,21.2642,21.3571,6966141.4477364
2018-12-18,21.4626,21.8543,20.8001,20.8802,5657642.5675514
2018-12-19,20.9066,21.1851,20.5676,20.7024,5096942.5723936
2018-12-20,20.632,20.6829,19.6687,19.8866,8588976.2061962
2018-12-21,19.9423,20.0849,19.0766,19.1547,8730069.7561324
2018-12-24,19.0316,19.2104,18.6232,18.9408,3052317.3150665
2018-12-26,18.9779,19.8963,18.7981,19.8465,6761556.8237845
2018-12-27,19.6384,19.952,19.2104,19.9423,3455208.6880589
2018-12-28,19.9706,20.2022,19.7536,19.9324,2975382.1320126
2018-12-31,20.0302,20.4952,19.9881,20.4601,3018131.8605839
2019-01-02,20.1211,20.6477,19.91,20.0048,4421594.0892232
2019-01-03,19.9881,20.2539,19.6814,19.8172,3289909.3964317
2019-01-04,19.9423,20.6741,19.9423,20.6223,3375675.9754117
2019-01-07,20.6653,21.3599,20.6174,20.9712,5874375.6061106
2019-01-08,21.016,21.3278,20.8372,20.9799,4118822.2325699
2019-01-09,20.9623,21.0689,20.7523,20.8372,3822613.7948614
2019-01-10,20.7913,21.5593,20.7913,21.5496,5131358.3043223
2019-01-11,21.5339,21.5339,20.9975,21.2642,3690996.417701
2019-01-14,21.1304,21.2994,20.8372,21.0493,4739795.5582285
2019-01-15,20.9438,21.4723,20.9438,21.2124,3421791.848519
2019-01-16,21.193,21.7626,21.149,21.6746,4362135.4291544
2019-01-17,21.6844,22.1612,21.6325,21.999,3727280.9790377
2019-01-18,21.6325,22.213,21.5496,21.6325,3843483.0722206
2019-01-22,21.7576,21.8543,21.4529,21.7029,4326149.7167701
2019-01-23,22.1319,22.2843,21.7938,22.1319,4908799.7581016
2019-01-24,22.1222,22.2413,21.8543,22.0254,4298103.9707314
2019-01-25,22.0342,22.2032,21.9091,22.0342,3776461.0773627
2019-01-28,21.8827,22.0958,21.7938,21.8192,4275050.6397266
2019-01-29,21.8095,22.213,21.8095,22.0254,2416221.4136508
2019-01-30,22.1222,22.3918,22.0596,22.2755,2542289.6160851
2019-01-31,22.2209,22.6732,22.1222,22.4445,3715498.9614339
2019-02-01,22.4348,22.7572,22.384,22.4094,3600122.7966915
2019-02-04,22.7054,22.8197,22.2843,22.7054,3824323.9886952
2019-02-05,22.8295,22.9106,22.4621,22.5256,3008666.9458167
2019-02-06,22.4895,22.7534,22.427,22.5794,2537445.6020719
2019-02-07,22.5716,22.8969,22.4982,22.8197,2472540.1128085
2019-02-08,22.7836,23.1871,22.7738,23.1783,4291558.9739823
2019-02-11,23.2399,23.3923,23.1471,23.3386,2473322.0326702
2019-02-12,23.4636,23.787,23.4197,23.4988,4282025.4877088
2019-02-13,23.4813,23.7333,23.2545,23.3562,4276349.4045233
2019-02-14,23.3649,23.6337,23.3034,23.5174,2565279.49286
2019-02-15,23.6238,23.7333,23.4559,23.6962,3405696.9902114
2019-02-19,23.6601,23.874,23.5985,23.7686,4107797.5719003
2019-02-20,23.7333,23.9375,23.6238,23.8115,4347865.3916762
2019-02-21,23.6962,24.0069,23.6238,23.9209,3020108.1528001
2019-02-22,23.9288,24.1427,23.8837,24.0352,2349968.0337356
2019-02-25,24.0352,24.0489,23.5985,23.7402,2872171.7806177
2019-02-26,23.787,23.787,23.3836,23.489,4678112.929757
2019-02-27,23.489,23.6288,23.2859,23.3738,4015396.9555585
2019-02-28,23.2224,23.6874,22.8979,23.2761,5123990.4494986
2019-03-01,23.3923,23.7949,23.2361,23.7333,3617908.403182
2019-03-04,23.8486,23.9111,22.384,22.7327,7979124.7694622
2019-03-05,22.6487,22.9762,22.3205,22.7738,5694162.523611
2019-03-06,22.7327,22.8197,22.4621,22.554,4998371.5439485
2019-03-07,22.6233,22.7407,22.2032,22.2931,4003999.7571536
2019-03-08,22.1319,22.4709,21.9618,22.4621,4444748.7423043
2019-03-11,22.4895,22.64,22.3918,22.5716,3666473.4048617
2019-03-12,22.6312,23.1685,22.4808,23.1324,5143768.7234904
2019-03-13,23.2047,23.6082,23.1822,23.2595,5846038.1753067
2019-03-14,23.2311,23.2311,22.8999,22.9448,2636935.6933912
2019-03-15,22.9448,23.2224,22.7298,22.98,4187792.8863504
2019-03-18,22.9702,23.1598,22.9233,23.1598,3254589.9534584
2019-03-19,23.1783,23.321,22.8949,22.9702,3029891.3621707
2019-03-20,22.9966,23.2761,22.9536,22.9889,4745884.0939065
2019-03-21,23.4734,23.574,23.0162,23.4734,3334627.2295765
2019-03-22,23.574,23.6708,23.2936,23.3298,4323249.244403
2019-03-25,23.4207,23.661,23.1598,23.4294,4783660.8530948
2019-03-26,23.5458,23.6219,23.2145,23.3132,4123959.9782587
2019-03-27,23.3659,23.4392,23.0435,23.2595,6187522.2293076
2019-03-28,23.3034,23.4157,23.066,23.1685,5681091.9757638
2019-03-29,23.0973,23.5271,23.0973,23.3747,4638963.7169892
2019-04-01,23.4813,23.6933,23.2047,23.3747,3034869.4488303
2019-04-02,23.6356,23.6532,23.2672,23.6356,3233479.1406445
2019-04-03,23.6532,23.8946,23.4813,23.5184,4150321.1168465
2019-04-04,23.4734,23.5369,23.2047,23.3933,3760137.9885195
2019-04-05,23.4559,23.4813,23.1364,23.2936,4394119.4312511
2019-04-08,23.2595,23.2761,22.9889,23.1314,4303531.3542749
2019-04-09,23.1411,23.1735,22.7298,22.8901,4802899.7661348
2019-04-10,22.9272,23.402,22.8618,23.2595,4443423.3676693
2019-04-11,23.321,23.49,23.2595,23.3846,3886057.7899327
2019-04-12,23.449,23.4813,23.2761,23.4392,3997963.4176968
2019-04-15,23.4646,23.6756,23.2497,23.3386,3165514.54344
2019-04-16,23.3298,23.5829,23.2985,23.3298,3597713.5828763
2019-04-17,23.3933,23.5369,22.8901,23.0523,3872104.0001472
2019-04-18,23.1598,23.49,23.106,23.3572,3540299.78653
2019-04-22,23.3386,23.6445,23.3386,23.5271,3526545.5705312
2019-04-23,23.5829,23.8603,23.5369,23.7265,2822958.9317226
2019-04-24,23.7519,23.9786,23.6445,23.877,3045818.3738066
2019-04-25,23.8946,24.2453,23.7314,24.0665,3692226.6109915
2019-04-26,24.175,24.3362,24.129,24.2639,4043114.1724407
2019-04-29,24.3108,24.3811,24.1563,24.2913,2858788.0554436
2019-04-30,24.2639,24.4886,24.1896,24.471,6886446.005694
2019-05-01,24.4534,24.6597,24.345,24.471,4264156.9813376
2019-05-02,24.345,24.6781,24.3059,24.471,4873275.624065
2019-05-03,24.7475,25.0183,23.8818,23.9415,5826805.4029985
2019-05-06,24.0948,24.1125,23.4119,23.6258,5930283.8996864
2019-05-07,23.4392,23.8603,23.4119,23.4813,5801557.7837952
2019-05-08,23.2595,23.3659,22.0898,22.6213,11685914.126153
2019-05-09,22.4065,22.4855,22.0156,22.3166,6603669.3955596
2019-05-10,22.3791,22.4592,22.0625,22.298,5427437.786661
2019-05-13,21.955,21.9931,21.5798,21.9746,6532496.2659378
2019-05-14,22.0479,22.4592,22.002,22.0625,5783321.8569653
2019-05-15,21.9746,22.2804,21.8036,22.002,3905036.7453224
2019-05-16,21.9844,22.343,21.9374,22.1456,3982749.7544167
2019-05-17,21.955,22.4407,21.9286,22.2804,6215002.0045563
2019-05-20,22.2256,22.7298,22.1739,22.5042,5420113.9404159
2019-05-21,22.5677,23.3298,22.5677,23.1227,9565035.3070125
2019-05-22,23.025,23.1227,22.7025,22.8549,4310411.0209126
2019-05-23,22.7298,22.7464,22.085,22.2707,4776136.4096077
2019-05-24,22.298,22.3791,21.9844,21.9844,3365585.7294461
2019-05-28,22.0625,22.3557,21.8251,22.0801,6619817.4735437
2019-05-29,22.0713,22.1358,21.3278,21.57,5808532.6317773
2019-05-30,21.5339,21.6609,20.6183,21.0297,7700971.1069925
2019-05-31,20.8607,21.4303,20.8265,21.1558,8609275.4189441
2019-06-03,21.2114,21.4539,21.1294,21.3375,4307417.4141117
2019-06-04,21.5339,21.8299,21.1177,21.7958,6390613.6319528
2019-06-05,21.8847,22.1739,21.6434,22.0996,4448783.2031621
2019-06-06,22.1905,22.5765,21.9218,22.1095,3100043.0833865
2019-06-07,22.1993,22.2804,21.8124,21.8299,4753414.6781256
2019-06-10,21.6522,21.9844,21.5847,21.6522,3176240.3551571
2019-06-11,21.6609,22.0801,21.5897,22.0625,3224261.9020638
2019-06-12,22.1095,22.1817,21.5897,21.7499,3983384.2967129
2019-06-13,21.788,21.9657,21.4284,21.5339,3850211.2674714
2019-06-14,21.5339,21.5691,21.2574,21.4519,3185791.240171
2019-06-17,21.4235,21.4333,20.9047,20.9926,7691915.5743519
2019-06-18,21.1538,21.4069,21.0816,21.2975,4910823.1292623
2019-06-19,21.2975,21.5887,21.2877,21.4967,4272637.3320904
2019-06-20,21.6609,21.8857,21.5691,21.8299,3372270.9395736
2019-06-21,21.8486,21.9463,21.4333,21.7499,12607550.990513
2019-06-24,21.8387,21.8623,21.4519,21.5593,5141360.5331307
2019-06-25,21.5691,21.5788,21.02,21.0913,6141335.7377835
2019-06-26,21.0542,21.1812,20.0341,20.0898,10960986.397085
2019-06-27,20.0898,20.1895,19.7546,20.0712,10485911.744072
2019-06-28,20.1259,20.4542,20.1172,20.4327,9313869.1377842
2019-07-01,20.4952,20.6223,20.2432,20.5412,4648544.2822073
2019-07-02,20.5666,20.6126,20.2432,20.4151,4465341.6867281
2019-07-03,20.4777,20.6575,20.3203,20.3409,6847675.4713934
2019-07-05,20.2686,20.6126,20.207,20.3409,3403743.2140121
2019-07-08,20.2256,20.3594,20.0077,20.2432,5351288.6172902
2019-07-09,20.207,20.3594,20.0898,20.2343,3737467.4298031
2019-07-10,20.2432,20.5363,20.207,20.2432,4000847.5147788
2019-07-11,20.2598,20.2686,19.9989,20.207,5895710.5556389
2019-07-12,20.2784,20.5041,20.0537,20.3771,2566257.9161427
2019-07-15,20.3956,20.4327,20.1699,20.3507,3012992.0679844
2019-07-16,20.2598,20.4327,19.7302,19.8279,4886677.7714349
2019-07-17,19.8093,20.1895,19.8093,20.0537,3386976.9690168
2019-07-18,20.0077,20.1074,19.7117,19.955,2909457.281254
2019-07-19,19.9814,20.0995,19.7018,19.7018,3300745.741323
2019-07-22,19.7117,19.7254,19.4752,19.5016,3303421.0535204
2019-07-23,19.5573,19.566,19.2808,19.3404,2716231.9878602
2019-07-24,19.3228,19.525,19.2456,19.4586,2170788.6411057
2019-07-25,19.4556,19.9217,19.3492,19.783,3268636.8776777
2019-07-26,19.6276,19.908,19.5377,19.6276,2167309.9164849
2019-07-29,19.6472,19.7957,19.4312,19.6472,3518153.2369357
2019-07-30,19.566,19.7635,19.4937,19.7371,3180598.2278948
2019-07-31,19.7205,19.823,19.3404,19.3668,5985222.9810775
2019-08-01,19.3668,19.6735,19.2671,19.4498,3619489.6416461
2019-08-02,19.6735,20.1796,19.2671,19.8895,5193907.799447
2019-08-05,19.7371,19.8142,19.4126,19.6041,5809480.3514004
2019-08-06,19.6276,20.1465,19.5202,20.1074,5565119.1365717
2019-08-07,20.0614,20.4054,19.908,19.908,6907360.3150872
2019-08-08,19.9354,20.6047,19.8944,20.5314,5300002.2479239
2019-08-09,20.5431,20.549,19.9735,19.9735,3526242.6277575
2019-08-12,19.8797,19.955,19.6227,19.9179,2148354.5005675
2019-08-13,19.8993,20.5216,19.8553,20.3868,4857133.6868127
2019-08-14,20.3067,20.6409,20.0537,20.1172,9005220.6007034
2019-08-15,20.2168,20.5216,20.0801,20.4054,6459629.3177673
2019-08-16,20.5129,21.4235,20.4865,21.3805,6465516.232748
2019-08-19,21.6512,21.6512,21.1675,21.3805,5892766.0746932
2019-08-20,21.3062,21.5066,21.02,21.4713,7986330.9183458
2019-08-21,21.5593,21.8299,21.442,21.7596,7294505.8280349
2019-08-22,21.7684,22.0352,21.7049,21.788,4723685.3480911
2019-08-23,21.8583,22.0215,21.5691,21.6424,6505440.2011902
2019-08-26,21.7499,21.9042,21.6141,21.8944,3395084.7820343
2019-08-27,21.9755,22.1925,21.6141,21.6512,4684641.551221
2019-08-28,21.6609,21.7088,21.5954,21.6961,3182936.8232933
2019-08-29,21.8387,22.0576,21.8222,22.0215,4503902.4126888
2019-08-30,22.1104,22.5775,22.1104,22.5169,3395936.2968577
2019-09-03,22.4709,22.6605,22.3723,22.6253,5849935.4931519
2019-09-04,22.8334,22.977,22.5804,22.7601,4257986.5692343
2019-09-05,22.7601,23.2125,22.6556,23.1764,4228647.1756755
2019-09-06,23.2379,23.3562,22.9243,23.0416,5431420.0512976
2019-09-09,23.0317,23.1666,22.9048,23.0582,5888322.2317089
2019-09-10,23.1294,23.574,23.0904,23.1207,6708252.2005339
2019-09-11,23.1294,23.5555,23.0983,23.4382,10089588.907301
2019-09-12,23.4734,23.9014,23.448,23.7089,4029597.3980752
2019-09-13,23.5731,23.8262,23.4275,23.7988,4127188.9797825
2019-09-16,23.8076,24.1896,23.6816,24.0811,5137507.223864
2019-09-17,24.1075,24.429,24.0811,24.17,8128049.7994803
2019-09-18,24.216,24.3255,24.0049,24.2521,6641772.6369938
2019-09-19,24.343,24.4065,24.0988,24.1896,4645099.3316117
2019-09-20,24.2981,24.6507,24.17,24.6069,9955314.6401393
2019-09-23,24.5521,24.6879,24.4115,24.4427,4552544.1735172
2019-09-24,24.4975,24.6694,24.216,24.4603,4657818.8342856
2019-09-25,24.3968,24.6694,24.2423,24.6146,4408316.803402
2019-09-26,24.6146,24.6234,24.261,24.3694,3697790.1140921
2019-09-27,24.4242,24.4524,24.0665,24.2423,3565321.2221084
2019-09-30,24.1339,24.3694,24.1075,24.2336,4572070.6775012
2019-10-01,24.216,24.3607,23.9981,24.0245,2990543.5990716
2019-10-02,23.9258,23.9913,23.6816,23.6816,5571095.0921649
2019-10-03,23.7177,23.8399,23.5907,23.7812,3478505.6014288
2019-10-04,23.88,24.4162,23.7275,24.4162,3087272.4079471
2019-10-07,24.4162,24.6791,24.3078,24.4788,5105987.8704809
2019-10-08,24.4242,24.9136,24.3166,24.6069,4848249.0712099
2019-10-09,24.6606,24.7691,24.4242,24.5423,3404789.1853456
2019-10-10,24.5229,24.5229,24.2521,24.4065,4017634.2288804
2019-10-11,24.5149,24.856,24.4162,24.56,3999676.6818967
2019-10-14,24.6879,24.6879,24.3968,24.4524,2553780.9723789
2019-10-15,24.4788,24.6146,24.303,24.3871,4007009.7392395
2019-10-16,24.3333,24.4242,24.0616,24.17,3311544.2183677
2019-10-17,24.261,24.4162,24.1525,24.3333,3203968.8300478
2019-10-18,24.3333,24.429,24.09,24.2884,4618907.0631513
2019-10-21,24.4339,24.6791,24.4339,24.5229,3594917.5029516
2019-10-22,24.5883,24.6654,24.4242,24.5697,2877369.9101704
2019-10-23,24.5326,24.6273,24.3694,24.5149,2862066.1828224
2019-10-24,24.6323,24.6323,24.343,24.4701,3111056.4860477
2019-10-25,24.4339,24.6146,24.4065,24.5697,3482777.50392
2019-10-28,24.6069,24.6918,24.4603,24.4701,2946863.5496178
2019-10-29,24.3508,24.646,24.2884,24.5062,4663474.4483647
2019-10-30,24.5521,24.7397,24.3255,24.7055,4989780.6600215
2019-10-31,24.6606,24.8599,24.4603,24.5062,3927271.3120737
2019-11-01,24.56,24.7329,24.4339,24.6323,3849309.6033376
2019-11-04,24.5971,24.9508,24.5423,24.8149,5516305.4352501
2019-11-05,24.9879,25.3514,23.8673,23.8974,6649296.0570256
2019-11-06,23.9717,24.0988,23.2555,23.3455,4669462.6854216
2019-11-07,23.7812,24.2336,23.4138,23.7626,5756514.4918596
2019-11-08,23.7626,23.8359,23.4705,23.5731,4218016.5453027
2019-11-11,23.6092,23.7715,23.5819,23.6542,3652073.3885582
2019-11-12,23.5819,24.0049,23.5819,23.8447,3693717.7853876
2019-11-13,23.8359,23.8359,23.5545,23.5731,4403003.0233985
2019-11-14,23.6258,24.0529,23.4275,23.88,11643019.066926
2019-11-15,23.9258,24.0342,23.6854,23.7529,7952270.325412
2019-11-18,23.8262,24.2794,23.7939,24.1896,6922071.4618068
2019-11-19,24.2248,24.2248,23.7529,23.9717,4599033.6078149
2019-11-20,23.8974,24.1984,23.8974,24.1984,5295232.9461489
2019-11-21,24.2248,24.2981,23.8164,23.9717,3703114.1286486
2019-11-22,23.9639,24.1984,23.8447,24.0529,3174715.4067356
2019-11-25,24.0245,24.2072,23.7275,23.8164,3001354.3575801
2019-11-26,23.8545,23.8545,23.578,23.7275,3355887.4668667
2019-11-27,23.8262,24.0342,23.6991,24.0049,1940465.1393984
2019-11-29,23.9639,24.1896,23.8115,24.0529,1629954.9370969
2019-12-02,24.0431,24.1984,23.9717,23.9894,3693153.8615082
2019-12-03,23.9639,24.0342,23.6542,23.9444,3304032.0563444
2019-12-04,23.3278,23.3278,22.6156,22.7641,16601894.446755
2019-12-05,22.8559,22.939,22.0576,22.168,7921991.3998726
2019-12-06,22.1935,22.2941,21.7684,21.8397,8776036.2047634
2019-12-09,21.914,21.999,21.3688,21.4606,8320854.4527391
2019-12-10,21.6678,21.8124,21.2477,21.6131,7983210.4030858
2019-12-11,21.5583,21.8583,21.5583,21.6678,3811134.7200313
2019-12-12,21.7596,21.9717,21.6864,21.8036,3930315.0681852
2019-12-13,21.873,21.9628,21.5623,21.6071,3557842.8341106
2019-12-16,21.5818,22.1514,21.5623,22.0908,7078619.1870225
2019-12-17,22.2276,22.2453,21.7166,21.8172,6311118.7871523
2019-12-18,21.7831,22.0479,21.6365,21.7645,6293117.23159
2019-12-19,21.7733,22.342,21.7645,22.0811,8116830.6823006
2019-12-20,22.1269,22.4201,21.8172,21.8827,15023484.813219
2019-12-23,21.9365,21.9433,21.4636,21.5525,5213054.6015085
2019-12-24,21.5818,21.6071,21.3629,21.4079,1291487.0059137
2019-12-26,21.4636,21.489,20.934,20.9886,3675870.7715781
2019-12-27,20.9623,21.0425,20.6379,20.7962,4699072.2711841
2019-12-30,20.7063,20.9759,20.6741,20.7962,4220956.9324271
2019-12-31,20.7249,21.0073,20.7063,20.9535,3814006.5356494
2020-01-02,21.0327,21.0327,20.6193,20.8157,4317631.4981707
2020-01-03,20.7063,21.0796,20.7063,21.0327,4134695.0010738
2020-01-06,20.9975,21.0844,20.6047,20.678,5379691.5492344
2020-01-07,20.6047,20.8528,20.5383,20.806,5155065.6232743
2020-01-08,20.7698,21.1558,20.6877,21.0796,6338708.0721198
2020-01-09,21.0991,21.1607,20.806,20.8354,4340700.1810052
2020-01-10,20.8354,21.021,20.6555,20.7424,4534434.1316913
2020-01-13,20.7063,20.8354,20.5051,20.5334,6085022.1559023
2020-01-14,20.5148,20.7249,20.4875,20.6604,4175985.2823637
2020-01-15,20.5969,20.9712,20.5969,20.7161,5199518.3814922
2020-01-16,20.7874,21.3552,20.7874,21.1431,7174047.1841905
2020-01-17,21.1978,21.2877,20.8969,20.9056,3520764.0714481
2020-01-21,20.8969,20.9535,20.6877,20.6976,4063290.5705505
2020-01-22,20.806,20.9799,20.678,20.7249,2992728.6761725
2020-01-23,20.7523,20.9712,20.6243,20.9242,3925096.4695262
2020-01-24,20.8528,20.9008,20.1054,20.2051,4135181.1423492
2020-01-27,20.0595,20.1318,19.7302,19.7302,3335628.1688761
2020-01-28,19.7859,19.8582,19.6296,19.6296,2864328.0190719
2020-01-29,19.6041,20.25,19.4673,20.1679,5815960.8704646
2020-01-30,20.1953,20.4601,19.8846,20.425,5264471.9731555
2020-01-31,20.3243,20.5969,20.25,20.5236,5522153.4589287
2020-02-03,20.5334,20.7327,20.3868,20.5685,3614673.2609265
2020-02-04,20.6692,20.806,20.0868,20.0868,4300870.3704519
2020-02-05,20.1142,20.5099,19.9129,19.9871,4722887.0529442
2020-02-06,20.0136,20.0595,19.7948,19.7948,4329040.9780393
2020-02-07,19.8132,20.3771,19.8132,20.3243,5197510.3621612
2020-02-10,20.3243,20.3907,20.1142,20.2959,3260343.819248
2020-02-11,20.3868,21.3629,20.3507,20.9438,10065554.082648
2020-02-12,20.806,21.1382,20.806,20.8969,5666680.7014516
2020-02-13,20.8969,21.0425,20.8354,21.0239,2026832.4866493
2020-02-14,21.0796,21.2358,21.016,21.2271,3579343.5834001
2020-02-18,21.3062,21.5085,21.1079,21.2877,4640381.2026026
2020-02-19,21.3258,21.3766,20.6692,20.678,3523443.4774668
2020-02-20,20.6976,20.9242,20.5832,20.8792,3773640.4345103
2020-02-21,20.8431,21.3815,20.7698,21.3552,4500533.1977867
2020-02-24,21.1264,21.1343,20.6145,20.9438,4196371.4888135
2020-02-25,20.9975,21.2174,20.1679,20.1778,7600795.300611
2020-02-26,20.3409,20.6193,19.7488,19.7576,7138454.4786478
2020-02-27,19.6667,19.6852,18.6456,18.7649,8048592.8225266
2020-02-28,18.6183,18.6183,17.0892,17.5259,13779266.0911
2020-03-02,17.5884,18.4424,17.2621,18.3535,8800922.54424
2020-03-03,18.4561,19.1664,18.3193,18.4561,6419388.0781768
2020-03-04,18.7013,19.2124,18.6095,19.186,6098461.1476637
2020-03-05,19.0296,19.1381,18.5734,18.8108,4603729.2208073
2020-03-06,18.1454,18.9818,18.0818,18.7112,4285325.1076493
2020-03-09,17.353,17.6021,16.4404,16.796,8376274.5581288
2020-03-10,17.2875,17.6617,16.3046,17.6256,5702613.1941595
2020-03-11,17.0989,17.2621,15.7388,16.2128,11684396.341918
2020-03-12,14.9103,15.265,13.003,13.261,10926942.179435
2020-03-13,14.0436,14.4989,13.2248,14.1169,9632743.0169324
2020-03-16,13.1105,14.2273,12.4119,12.5887,7335574.019521
2020-03-17,12.9366,13.2209,11.6439,11.8501,5845156.9802791
2020-03-18,10.9863,11.9878,10.3893,11.5833,9576482.6547278
2020-03-19,11.4729,13.2746,11.3449,13.0744,8111737.9686455
2020-03-20,13.4221,13.5423,12.7118,12.9454,12446758.996098
2020-03-23,12.8974,12.9815,11.681,11.8784,10692811.42395
2020-03-24,12.622,13.8042,12.5741,13.4319,7274786.9144514
2020-03-25,13.3958,14.2771,12.7421,13.5062,7588458.5702257
2020-03-26,13.644,14.8986,13.1105,14.5155,7666793.8401525
2020-03-27,13.984,15.3627,13.5326,15.0685,7418368.484262
2020-03-30,15.1604,15.2894,14.2145,14.7647,4444679.1473428
2020-03-31,14.5547,14.9494,14.3377,14.6738,5926053.9588632
2020-04-01,14.0377,14.2097,13.8267,14.0944,4936298.9790012
2020-04-02,13.9371,14.7363,13.8726,14.6914,7021621.9369899
2020-04-03,14.5722,14.8467,14.3426,14.5547,7954650.8824782
2020-04-06,15.1604,15.4642,14.4627,14.7276,7020318.0549167
2020-04-07,15.263,15.602,14.9494,14.9855,5210713.9591997
2020-04-08,15.0764,16.116,14.9952,16.0524,3195231.5920106
2020-04-09,16.3466,17.183,16.0104,16.3544,3690243.1545881
2020-04-13,16.2635,16.3105,15.1428,15.7574,3053089.0003751
2020-04-14,16.0524,16.2831,15.602,16.0153,4385528.5473242
2020-04-15,15.5102,15.602,14.6865,14.8849,5911241.4900671
2020-04-16,14.9571,15.0041,14.498,14.8019,6224377.8787109
2020-04-17,15.1702,16.2088,15.0862,16.1248,4759832.7664155
2020-04-20,15.8326,16.1717,15.3353,15.5288,5935822.8398594
2020-04-21,15.1976,15.6988,15.0412,15.648,4978976.042245
2020-04-22,15.987,16.3016,15.6939,16.2176,3097036.1716666
2020-04-23,16.3192,16.3368,15.9704,16.0896,2595640.2948247
2020-04-24,16.1062,16.756,16.0524,16.5859,1880325.8815442
2020-04-27,16.9064,17.5318,16.669,17.4214,3269526.2603478
2020-04-28,17.7721,18.333,17.5318,17.6617,4243698.1095603
2020-04-29,18.1952,18.5714,17.9012,18.1581,5672186.8910546
2020-04-30,17.9734,18.1004,17.5406,17.9637,3937577.5071112
2020-05-01,17.6148,17.946,17.3305,17.7908,3847546.1898271
2020-05-04,17.6051,17.6988,17.1449,17.4409,4114724.3174824
2020-05-05,19.0121,19.0121,17.1732,17.2113,5971495.3749168
2020-05-06,17.2474,17.3501,16.5859,16.7599,3540009.12522
2020-05-07,16.9358,17.0452,16.4394,16.502,5203713.5248346
2020-05-08,16.7599,17.565,16.6309,17.3764,3496939.0551348
2020-05-11,17.2113,17.2113,16.6729,16.8439,3270208.9050439
2020-05-12,16.797,17.0081,16.5772,16.6407,3168433.4380027
2020-05-13,16.5577,16.7784,16.0896,16.3827,5354444.9534864
2020-05-14,16.2831,17.2347,16.1912,17.2016,3349355.7750367
2020-05-15,16.9992,17.3315,16.8888,17.0726,3404915.0703496
2020-05-18,17.6705,18.415,17.6705,18.3144,4689564.3712935
2020-05-19,18.2392,18.4101,17.9549,17.9549,2959878.830878
2020-05-20,18.2041,18.93,18.1904,18.3779,4669773.8158379
2020-05-21,18.2489,18.4053,17.9959,18.0203,3481710.0400248
2020-05-22,17.9637,18.2343,17.7526,18.2138,2142560.7200206
2020-05-26,18.7923,18.8294,18.0203,18.1298,5734427.3026737
2020-05-27,18.4346,18.4981,17.991,18.4981,3788817.2533991
2020-05-28,18.6632,19.2417,18.4981,19.1313,4444049.7223231
2020-05-29,19.0863,19.2514,18.5147,18.7923,8036213.107018
2020-06-01,18.7003,19.3267,18.7003,19.2514,3418893.4230626
2020-06-02,19.3432,19.5504,18.8606,18.9671,4801511.9607256
2020-06-03,19.1596,19.2465,18.8343,19.1313,3516468.6294848
2020-06-04,19.0687,19.1596,18.333,18.6437,4338784.2726526
2020-06-05,19.141,19.6647,18.9838,19.189,4513591.4641703
2020-06-08,19.4987,20.2403,19.3071,20.2266,7601570.0562857
2020-06-09,20.2178,20.2178,19.3169,19.4645,4628441.5728801
2020-06-10,19.4546,19.7028,18.8831,19.5084,4607819.9717074
2020-06-11,18.93,18.9584,17.9285,18.1581,3544844.9515907
2020-06-12,18.673,18.9027,18.1395,18.5714,4351012.5167744
2020-06-15,18.1317,18.6593,17.863,18.3906,3218190.7651262
2020-06-16,18.9378,19.4371,18.716,18.9652,4991652.5597955
2020-06-17,19.0003,19.1684,18.5294,18.7697,5387043.0287731
2020-06-18,18.5861,18.9095,18.5294,18.7796,5082379.8266947
2020-06-19,19.0385,19.0952,18.3272,18.3526,7956490.031682
2020-06-22,18.3272,18.3623,17.8532,18.1874,5177848.7620755
2020-06-23,18.2519,18.2842,17.3578,17.4829,6150122.1016757
2020-06-24,17.2797,17.4732,17.0491,17.225,4373543.8855677
2020-06-25,17.1967,17.4927,17.0071,17.4663,3496871.5070838
2020-06-26,17.3364,17.4008,16.4931,16.7804,9363913.0323963
2020-06-29,16.9368,17.3628,16.6465,17.3461,3570053.679492
2020-06-30,17.2162,17.3265,16.9562,17.2347,4463406.3327246
2020-07-01,17.2347,17.8171,17.1596,17.7145,4333032.4537737
2020-07-02,17.946,18.0213,17.5289,17.6227,3496898.1169222
2020-07-06,17.9012,18.076,17.6324,17.8445,2350468.5033854
2020-07-07,17.6881,17.6881,17.4878,17.568,2880577.4191323
2020-07-08,17.6413,18.2059,17.5289,18.1024,2979421.710147
2020-07-09,17.992,17.992,17.3207,17.5856,2794181.4151327
2020-07-10,17.5856,17.7898,17.4282,17.4663,4282542.3326436
2020-07-13,17.5484,18.0408,17.4478,17.6881,3825790.6001638
2020-07-14,17.6031,17.9324,17.5337,17.7614,2271385.0876222
2020-07-15,17.946,18.1073,17.7468,17.863,2597487.6316711
2020-07-16,17.7809,18.1601,17.7565,17.9559,3775147.9841916
2020-07-17,17.9646,18.2323,17.9597,18.1601,1751606.9298402
2020-07-20,18.076,18.1601,17.5386,17.6784,4824613.3941302
2020-07-21,17.7516,18.1601,17.7242,17.8083,2788430.6197091
2020-07-22,17.6978,18.1649,17.5025,18.0663,5266764.5130644
2020-07-23,18.0116,18.1601,17.651,17.7331,6011558.5332822
2020-07-24,17.7614,18.0311,17.2934,17.4732,4777391.1658258
2020-07-27,17.4732,17.4771,16.6602,16.8459,5411827.0227181
2020-07-28,16.8997,17.3549,16.8351,17.0666,3769501.5812103
2020-07-29,17.1048,17.5025,17.0666,17.4663,2711524.0934041
2020-07-30,17.2523,17.4566,16.8733,17.4008,2036340.3865398
2020-07-31,17.3921,17.4566,17.0579,17.271,2709491.5111456
2020-08-03,17.2426,17.3959,16.9289,17.3628,2573263.4677843
2020-08-04,17.3364,17.7946,17.2983,17.3628,4924612.1427418
2020-08-05,17.5856,17.946,16.7482,16.8997,5286606.2412859
2020-08-06,16.7804,17.5533,16.7804,17.4282,3040239.5188761
2020-08-07,17.3364,17.7194,17.1097,17.4927,4312042.4086871
2020-08-10,17.521,17.8346,17.4087,17.7712,2616412.343929
2020-08-11,17.9363,18.1962,17.4478,17.4829,2523209.338619
2020-08-12,17.6598,17.992,17.6031,17.9012,2562641.0250541
2020-08-13,17.8346,17.8913,17.5767,17.6881,1149679.0841668
2020-08-14,17.521,17.7662,17.4008,17.6324,1422128.0067021
2020-08-17,17.7047,17.9539,17.5767,17.9109,2415559.2380609
2020-08-18,17.9559,18.8801,17.9109,18.6398,6945013.2361822
2020-08-19,18.7063,18.7063,18.2236,18.2616,2589433.03833
2020-08-20,18.1415,18.2802,17.9012,17.9559,2183667.8028088
2020-08-21,17.8718,18.076,17.6324,17.6784,3324764.1906912
2020-08-24,17.7331,17.9646,17.4927,17.863,1889173.6527555
2020-08-25,17.9646,18.0526,17.5856,17.7145,1917109.8890754
2020-08-26,17.5856,17.6031,17.1048,17.3628,2286010.2640953
2020-08-27,17.4282,17.7145,17.3265,17.6784,2632375.1765007
2020-08-28,17.8171,17.8865,17.5484,17.863,1113553.158404
2020-08-31,17.9012,18.0261,17.7614,17.7985,2730091.6197566
2020-09-01,17.6881,17.6881,17.2885,17.3628,2199887.5226651
2020-09-02,17.3921,17.9871,17.1312,17.8532,1946261.9903112
2020-09-03,17.8259,18.0663,17.2748,17.3549,2242999.5544184
2020-09-04,17.3725,17.4927,16.6827,16.8733,2541493.3678487
2020-09-08,16.8733,17.0295,16.4287,16.5215,3074429.0671799
2020-09-09,16.7335,17.2347,16.7159,17.0491,2807089.2335846
2020-09-10,17.0119,17.0442,16.7335,16.7433,2010466.4126827
2020-09-11,17.0491,17.1312,16.5938,17.1312,3186598.7464158
2020-09-14,17.1312,17.4732,16.8908,17.4663,3102497.3292357
2020-09-15,17.4878,17.4878,17.1165,17.1713,4547847.5370698
2020-09-16,17.0785,17.5543,17.0599,17.3501,4504395.7181514
2020-09-17,17.2191,17.2455,16.883,17.0413,5180777.8911913
2020-09-18,17.0119,17.2455,16.7941,16.883,4516939.1865106
2020-09-21,16.6016,16.8684,16.4707,16.6778,4012499.5535575
2020-09-22,16.8547,16.9572,16.4804,16.6114,4481159.188645
2020-09-23,16.6778,16.9104,16.6114,16.7423,4158435.0705959
2020-09-24,16.7325,16.883,16.4443,16.7716,3127868.7865322
2020-09-25,16.6866,16.8781,16.5557,16.7892,2425615.7100013
2020-09-28,16.9299,16.9758,16.7199,16.752,4017558.493187
2020-09-29,16.9201,17.5826,16.9201,17.2738,9208129.8283021
2020-09-30,17.4038,17.695,17.0882,17.5826,8453497.3321266
2020-10-01,17.6568,17.6754,16.6456,16.6778,5779621.0425408
2020-10-02,16.2576,16.8176,16.0437,16.7716,4450763.5891995
2020-10-05,16.8176,16.9905,16.585,16.6016,6281495.8964708
2020-10-06,16.6407,16.9856,16.5391,16.7325,6491749.4394211
2020-10-07,16.7804,16.8176,16.5557,16.6211,6190534.2583041
2020-10-08,16.7237,17.0686,16.6866,17.0413,5591556.0108528
2020-10-09,17.1165,17.181,16.7716,16.7716,3599707.2738329
2020-10-12,16.7237,16.9475,16.5752,16.7804,4171237.4731503
2020-10-13,16.6866,16.9152,16.4902,16.8087,6003258.3106652
2020-10-14,16.8733,17.7301,16.8459,17.4878,4471553.0370441
2020-10-15,17.2924,17.7731,17.1907,17.478,2546728.3417927
2020-10-16,17.5172,17.9597,17.3911,17.7301,2673735.0527521
2020-10-19,17.7965,17.8328,17.5347,17.5347,2343725.9797602
2020-10-20,17.6657,17.8992,17.521,17.6657,2420448.2841081
2020-10-21,17.4976,17.8513,17.4478,17.6568,2673697.1849054
2020-10-22,17.7028,17.8943,17.3862,17.7682,2084965.7720832
2020-10-23,17.9187,18.0574,17.7321,17.9734,1838399.0110474
2020-10-26,17.8425,17.8992,17.478,17.7965,2114001.199413
2020-10-27,17.7115,17.9549,17.1214,17.1907,4095062.7173967
2020-10-28,16.9006,16.9856,16.1317,16.1746,4378753.2731288
2020-10-29,16.0251,16.3417,15.7642,16.1658,3341001.3092878
2020-10-30,16.1365,16.459,16.0623,16.1942,4097168.9884382
2020-11-02,16.3984,16.6963,16.2381,16.5391,6373608.9218686
2020-11-03,16.8263,17.4135,16.8087,17.1429,4340111.6941982
2020-11-04,17.3402,17.5992,16.838,17.0979,3551599.7566797
2020-11-05,17.2738,17.695,17.0931,17.2377,2488092.5397984
2020-11-06,17.1253,17.4615,17.0042,17.0218,2430879.3406941
2020-11-09,17.7214,18.3193,17.3764,17.6285,4904427.5569894
2020-11-10,17.7028,18.8274,17.5737,18.8127,4878928.1677781
2020-11-11,18.8421,18.9437,18.0945,18.3096,3704432.3390963
2020-11-12,18.374,18.5088,17.5543,17.7399,4226538.8577235
2020-11-13,17.8699,18.5001,17.8699,18.3926,2842497.7171704
2020-11-16,18.6437,18.7941,18.2431,18.4591,3177660.9111365
2020-11-17,18.2725,18.4591,17.8152,18.0203,2807059.5533806
2020-11-18,18.0398,18.1688,17.3501,17.3569,3737088.7513359
2020-11-19,17.312,17.4615,16.9475,17.2738,3001739.1767792
2020-11-20,17.1996,17.4233,16.9475,16.9671,2158539.9278775
2020-11-23,17.0979,17.4038,17.0785,17.312,2146249.2529814
2020-11-24,17.564,18.0663,17.3402,18.0574,3583442.5219427
2020-11-25,18.0574,18.2499,17.9314,18.1512,2412098.9356359
2020-11-27,18.1884,18.3193,18.1415,18.2626,1492682.9693127
2020-11-30,18.2626,18.3457,17.3207,17.4135,5009308.1874608
2020-12-01,17.478,17.8239,17.4233,17.5073,3079404.0834736
2020-12-02,17.3764,17.609,17.2455,17.5904,1959199.4889675
2020-12-03,17.564,17.6657,17.3452,17.4976,2613141.3807373
2020-12-04,17.609,17.9353,17.5992,17.8513,2560562.3873062
2020-12-07,17.8992,17.8992,17.395,17.6851,4160306.9703698
2020-12-08,17.5347,17.6851,17.269,17.6657,3842941.6643582
2020-12-09,17.7115,17.8425,17.5543,17.7214,3110236.6983392
2020-12-10,17.7214,17.7829,17.4087,17.5445,4018852.1407071
2020-12-11,17.3764,17.4516,16.9807,17.0413,4387464.9247831
2020-12-14,17.2553,17.3569,16.7667,16.9104,5404974.9893739
2020-12-15,17.094,17.3901,16.8684,17.3384,4551804.2153234
2020-12-16,17.4028,17.4224,16.8204,16.9817,4204938.8332682
2020-12-17,16.8878,17.0091,16.7032,16.84,5308470.3172128
2020-12-18,16.8117,16.9817,16.5117,16.5772,6219651.5620592
2020-12-21,16.6622,16.6945,16.3319,16.4921,6323410.4855038
2020-12-22,16.6895,17.0521,16.6045,17.0276,4923853.7623523
2020-12-23,17.14,17.4419,16.9827,17.3481,4546475.0834903
2020-12-24,17.648,17.6578,17.353,17.5737,1600979.8936308
2020-12-28,17.6578,17.9949,17.6295,17.9577,2533500.1818266
2020-12-29,18.034,18.1561,17.7125,17.7507,2549824.2941253
2020-12-30,17.6764,18.3437,17.6578,18.3056,3574521.0619486
2020-12-31,18.3711,18.5499,18.2196,18.4648,2825560.5551373
2021-01-04,18.4473,18.5304,17.99,18.0144,4619197.7244612
2021-01-05,17.9949,18.8323,17.9666,18.6154,4274203.2187246
2021-01-06,18.7941,19.6296,18.7941,19.057,5891685.305879
2021-01-07,19.0668,19.3579,18.8968,18.9544,3563843.3526313
2021-01-08,19.0668,19.7801,19.0472,19.7145,4559032.880224
2021-01-11,19.48,19.9774,19.3101,19.8826,5213863.1312086
2021-01-12,19.9677,20.3995,19.911,20.25,4181540.5978217
2021-01-13,20.2403,20.6438,20.1552,20.4748,3252042.5731755
2021-01-14,20.5412,20.5685,20.0097,20.0331,4397383.2302556
2021-01-15,19.996,20.3721,19.9423,20.2022,4273311.7891439
2021-01-19,20.3429,20.55,20.2022,20.3898,3920223.7987642
2021-01-20,20.3898,20.4934,20.0145,20.1181,4878827.8691572
2021-01-21,20.0712,20.1552,19.6852,19.9022,4851862.8919326
2021-01-22,19.7703,20.123,19.527,20.0429,4189481.5876226
2021-01-25,19.9393,20.2119,19.573,19.5827,5236264.5211767
2021-01-26,19.5827,19.6667,19.4225,19.5348,4211207.497082
2021-01-27,19.3012,19.6296,18.9544,18.9544,5362202.7447856
2021-01-28,18.9348,19.2358,18.5782,18.9544,3533975.8561291
2021-01-29,18.8421,19.2358,18.7551,18.7551,4156900.9110764
2021-02-01,18.803,19.3012,18.7102,19.1313,3608449.6291467
2021-02-02,19.3198,19.8319,19.2261,19.5543,4853332.5737672
2021-02-03,19.3853,20.4093,19.3012,20.0048,8492345.6490313
2021-02-04,20.0527,20.1279,19.5924,19.8075,4669244.6894393
2021-02-05,19.9677,19.9774,19.653,19.7703,3052333.6903515
2021-02-08,19.8172,20.0712,19.573,19.7615,3855818.7791507
2021-02-09,19.8367,20.1651,19.7048,20.0331,2854087.3251748
2021-02-10,20.2207,20.2725,19.7976,20.1455,2213569.0733364
2021-02-11,20.1845,20.3156,20.0429,20.2119,4139572.7891125
2021-02-12,20.2676,20.2969,19.9256,20.0331,2529017.4475403
2021-02-16,20.6536,20.7757,20.3898,20.5783,6783787.2967147
2021-02-17,20.6623,20.9448,20.3898,20.6722,4806562.7127127
2021-02-18,20.7933,21.8837,20.6809,21.7429,9752645.9245399
2021-02-19,21.826,21.9218,21.4137,21.5183,5894703.4756073
2021-02-22,21.6014,21.8182,21.3346,21.6502,6158399.8082758
2021-02-23,21.6502,22.0527,21.0903,21.958,6894155.6945935
2021-02-24,22.1279,22.729,21.9873,22.3821,5870799.6532347
2021-02-25,22.297,22.5511,21.3492,21.3766,7536981.8381706
2021-02-26,17.5259,18.034,16.075,16.201,31727382.957552
2021-03-01,16.9152,17.1879,16.3143,16.3515,22569506.8322
2021-03-02,16.4453,16.4453,15.6744,15.6841,13780362.211744
2021-03-03,15.5913,15.7701,15.2103,15.4301,12813967.599481
2021-03-04,15.6382,16.502,15.4692,16.4267,11406749.28983
2021-03-05,16.7833,16.9915,16.2675,16.7365,8078258.6983314
2021-03-08,16.9719,18.0096,16.9426,17.7321,8425531.4156026
2021-03-09,17.7507,18.1835,17.4126,17.5172,8741401.4533969
2021-03-10,17.4976,18.376,17.4976,18.333,7533801.9625021
2021-03-11,18.3154,18.4346,17.1927,17.6667,9285286.0777043
2021-03-12,17.7125,17.864,17.0521,17.2817,13582936.65773
2021-03-15,17.2817,17.5073,17.1136,17.4605,8769404.2143122
2021-03-16,17.3374,17.3374,16.968,17.1566,6908317.2458081
2021-03-17,16.1053,16.7696,16.1053,16.371,10739148.363406
2021-03-18,16.2479,16.3759,15.8786,15.8981,8421214.4810776
2021-03-19,15.9079,16.4277,15.7554,16.3807,8851083.1127582
2021-03-22,16.2479,16.4199,15.7467,15.8121,8029126.7024064
2021-03-23,15.8981,16.1874,15.7467,15.8121,6943138.2660422
2021-03-24,15.775,16.2772,15.7183,15.9265,6597978.9839996
2021-03-25,15.9822,16.3593,15.7281,16.1444,6760144.4554477
2021-03-26,16.1727,16.2723,15.7183,15.9733,4901850.4965023
2021-03-29,15.9352,16.797,15.8786,16.6827,6809677.6458568
2021-03-30,16.6739,16.8733,16.5234,16.8634,4615550.1297131
2021-03-31,16.9201,16.9875,16.7306,16.7403,4989277.1200059
2021-04-01,16.712,16.797,16.4277,16.7784,3295684.7547829
2021-04-05,16.9485,17.0335,16.5791,16.7403,3948323.7879348
2021-04-06,16.5694,17.0482,16.543,16.9299,5421862.0020965
2021-04-07,16.9006,16.9778,16.6651,16.7502,3395841.1155132
2021-04-08,16.7873,16.8547,16.6172,16.6651,2818483.3616235
2021-04-09,16.6075,16.712,16.3319,16.5694,4812060.7146731
2021-04-12,16.5518,16.6739,16.2098,16.2479,5243167.7272867
2021-04-13,16.2381,16.712,16.1053,16.6172,4977679.3243589
2021-04-14,16.8067,16.8733,16.5889,16.6925,3781166.9249081
2021-04-15,16.6925,16.968,16.6925,16.968,3790738.2790282
2021-04-16,17.0061,17.053,16.7873,16.8547,4625663.915151
2021-04-19,17.0432,17.0628,16.8634,16.9104,4486738.0435753
2021-04-20,16.883,17.1009,16.7746,16.8634,4504530.8142531
2021-04-21,16.8067,16.9582,16.712,16.8156,4736371.0767394
2021-04-22,16.883,17.0335,16.4844,16.4941,5389962.9467911
2021-04-23,16.4941,16.5977,16.3143,16.5595,3393846.4011013
2021-04-26,15.9352,16.4893,15.7467,16.1444,8779189.4705936
2021-04-27,16.0954,16.1541,15.8502,15.945,5933407.4853124
2021-04-28,15.8688,15.9822,15.8317,15.8981,5284620.7379719
2021-04-29,15.9919,16.3954,15.945,16.1541,6572929.9151277
2021-04-30,16.0867,16.1727,15.8688,15.9733,4352450.4714942
2021-05-03,16.0114,16.1541,15.9079,15.9079,3840510.9579814
2021-05-04,15.9636,15.9636,15.4232,15.4232,8309920.8795926
2021-05-05,15.4525,15.5288,15.2727,15.3959,12074834.310619
2021-05-06,15.3783,15.4525,14.6953,15.2063,10321864.138297
2021-05-07,15.2063,15.2063,14.6474,15.1966,11662326.551473
2021-05-10,15.3783,15.5756,15.1487,15.1585,5160485.8426306
2021-05-11,15.264,15.5562,15.1682,15.4623,7582013.8720976
2021-05-12,15.4721,15.6519,15.1311,15.1487,7853827.2288813
2021-05-13,15.2161,15.4819,15.0929,15.2063,7029071.668239
2021-05-14,15.3099,15.7975,15.3001,15.5102,4584599.8174861
2021-05-17,15.3588,15.4525,14.922,15.0735,6957978.3681319
2021-05-18,15.0646,15.4672,14.9601,15.2913,5461187.2491786
2021-05-19,15.1223,15.6793,15.0178,15.6519,6184758.899953
2021-05-20,15.8024,15.9987,15.5952,15.605,8568500.9591339
2021-05-21,15.689,15.9079,15.6333,15.7935,4570633.7462367
2021-05-24,15.9265,15.9636,15.5512,15.775,3224556.657195
2021-05-25,15.6694,15.7935,15.3099,15.3197,5586207.4333688
2021-05-26,15.2913,15.5005,15.2063,15.3685,4290327.7572364
2021-05-27,15.3783,15.4525,15.0646,15.2063,8024990.9194722
2021-05-28,15.1585,15.3685,15.1028,15.3099,6690435.8903838
2021-06-01,15.4331,15.6519,15.3197,15.5756,6479569.2976991
2021-06-02,15.6236,15.945,15.4623,15.86,7222511.8872493
2021-06-03,15.4428,16.5332,15.2063,16.4463,8850316.5447261
2021-06-04,16.3807,16.5332,16.2284,16.4746,7360625.1353036
2021-06-07,16.5284,16.7873,16.3807,16.6739,5866039.5625575
2021-06-08,16.7218,17.3041,16.5889,17.1859,7554278.2330198
2021-06-09,17.27,17.3941,17.1205,17.309,4545434.2294333
2021-06-10,17.3647,17.3647,16.9875,17.2044,3500197.7368626
2021-06-11,17.2797,17.6598,17.1947,17.6403,3785424.4990249
2021-06-14,17.6403,17.6784,17.27,17.4126,3822101.0437478
2021-06-15,17.4506,17.652,17.2601,17.5757,3396804.186966
2021-06-16,17.6129,17.7272,17.1449,17.3178,4413666.4043414
2021-06-17,17.2983,17.3794,17.1596,17.3265,4385763.942047
2021-06-18,17.2416,17.2787,16.6299,16.6778,4774160.1173914
2021-06-21,16.84,17.1449,16.7736,17.1077,3278874.5012089
2021-06-22,17.0599,17.222,16.9358,17.0686,5843185.8053395
2021-06-23,17.0686,17.1273,16.8977,16.9445,2759798.433774
2021-06-24,16.9544,17.4506,16.8303,17.4224,3688196.243955
2021-06-25,17.4224,17.652,17.3559,17.5562,4973877.1878581
2021-06-28,17.566,17.9803,17.3941,17.9569,4276635.972012
2021-06-29,18.0144,18.0809,17.479,17.5562,4861089.3416111
2021-06-30,17.5757,17.7761,17.3647,17.7077,5186043.5687948
2021-07-01,17.8044,18.1044,17.7321,18.0243,4005703.8102556
2021-07-02,18.0526,18.3672,17.8806,18.1767,4239941.0050933
2021-07-06,18.119,18.1581,17.2318,17.5083,5503648.3633506
2021-07-07,17.7662,18.6437,17.7077,18.5098,10095286.483048
2021-07-08,18.1865,18.1952,17.8044,17.9002,7026321.6438034
2021-07-09,18.329,18.6779,18.2236,18.4444,4653672.8167984
2021-07-12,18.3389,18.4346,18.119,18.4346,3767080.0859314
2021-07-13,18.5098,18.5098,17.9373,17.9656,3447199.1267517
2021-07-14,17.9656,18.1581,17.8903,17.947,2307443.4653341
2021-07-15,17.7858,18.0438,17.6324,17.9656,3321270.1142406
2021-07-16,18.0809,18.2578,17.9099,17.9569,3687795.049471
2021-07-19,17.6617,17.7858,16.9162,16.9836,4111072.6289131
2021-07-20,17.0305,17.4742,17.0305,17.3647,4537651.8752064
2021-07-21,17.3647,17.7321,17.3265,17.4888,2838186.9233773
2021-07-22,17.8229,18.0526,17.5933,17.9754,4198243.3885874
2021-07-23,17.9197,18.2725,17.8415,18.2333,2807153.7112697
2021-07-26,18.2049,18.4591,18.0291,18.2333,2535521.5060768
2021-07-27,18.2148,18.415,17.8903,18.3956,2698275.4643318
2021-07-28,18.4248,18.6007,18.2236,18.5881,4367642.6422126
2021-07-29,18.6632,18.712,18.4668,18.5011,2463840.742618
2021-07-30,18.4053,18.673,18.2431,18.2812,3213931.1440988
2021-08-02,18.377,18.4717,18.0995,18.119,3109589.8745791
2021-08-03,18.0526,18.329,17.9949,18.0897,2912143.8514599
2021-08-04,17.9656,18.1865,17.7077,18.0526,3338460.0697369
2021-08-05,17.566,17.8142,17.0403,17.4419,6993037.8534547
2021-08-06,17.5279,17.9705,17.4966,17.7174,3510322.780309
2021-08-09,17.7662,18.0526,17.6803,18.034,3920585.0784909
2021-08-10,18.034,18.034,17.523,17.652,3483688.3791517
2021-08-11,17.5757,17.6803,17.3745,17.5182,2794624.5712847
2021-08-12,17.5846,17.6129,17.2367,17.5562,3143623.8576749
2021-08-13,17.5366,17.652,17.4839,17.566,2150765.7612932
2021-08-16,17.4419,17.5933,17.14,17.1644,2542016.3535155
2021-08-17,17.135,17.3696,17.0022,17.3265,3257031.9178437
2021-08-18,17.2318,17.3842,17.1077,17.1927,2175445.3627959
2021-08-19,17.0979,17.2983,16.9739,16.9934,3407907.653695
2021-08-20,17.0501,17.3461,16.8977,17.3081,2434724.4623183
2021-08-23,17.2504,17.3081,17.1449,17.2123,2344984.8297995
2021-08-24,17.3745,17.6998,17.2885,17.6129,3118036.4513064
2021-08-25,17.6998,18.2148,17.5562,18.1385,3615705.9273409
2021-08-26,18.0897,18.1865,17.6324,17.652,3842470.8749126
2021-08-27,17.7174,17.8708,17.5846,17.8318,4079429.4374368
2021-08-30,17.9002,18.1913,17.8513,17.9949,3487697.2536266
2021-08-31,18.034,18.2236,17.9422,18.2236,3751163.3088488
2021-09-01,18.3672,18.4962,18.2236,18.2812,3096356.5973365
2021-09-02,18.2812,18.5196,18.2578,18.4053,3748867.6985738
2021-09-03,18.3203,18.3956,18.1288,18.2431,1691615.0495515
2021-09-07,18.1484,18.2382,17.9519,17.9851,3067463.4302957
2021-09-08,17.9569,18.415,17.8582,18.329,2261134.1591719
2021-09-09,18.2861,18.3574,17.8903,18.0438,2475967.6646635
2021-09-10,18.1385,18.1385,17.5933,17.6031,2119084.7019702
2021-09-13,17.737,17.8806,17.566,17.7565,2135168.3022694
2021-09-14,17.8318,17.8318,17.1742,17.184,3772345.763535
2021-09-15,17.184,17.7516,17.1263,17.7516,3253131.5296323
2021-09-16,17.6168,17.6266,17.1742,17.2318,3351251.2142828
2021-09-17,17.3275,17.4048,17.097,17.1263,6584067.1558821
2021-09-20,16.9915,17.1546,16.2938,16.7022,6648892.8156308
2021-09-21,16.8371,17.0295,16.7403,16.7403,6054605.0638953
2021-09-22,16.8947,17.0676,16.7696,16.7794,2514366.6846842
2021-09-23,16.9719,17.184,16.8566,16.9524,4627371.0386189
2021-09-24,17.0393,17.184,16.9045,16.9045,4453389.7755418
2021-09-27,16.8947,16.9768,16.4521,16.4707,5378639.4371691
2021-09-28,16.4043,16.4687,16.0906,16.1444,4981150.8847926
2021-09-29,16.115,16.4237,15.8942,16.3173,4951011.1491763
2021-09-30,16.7022,16.8997,16.4473,16.4619,6058312.0190516
2021-10-01,16.5674,16.5772,16.071,16.2205,4361595.0447473
2021-10-04,16.0954,16.5488,16.0661,16.3847,3461210.230035
2021-10-05,16.4374,16.7218,16.3652,16.712,6398430.7836603
2021-10-06,16.5488,16.9621,16.3944,16.9241,3975878.2754216
2021-10-07,16.9524,17.4116,16.8468,17.2797,6721850.8513246
2021-10-08,17.2992,17.6461,17.2123,17.2318,3217512.2142513
2021-10-11,17.2318,17.3667,16.8947,16.9143,2541355.2013809
2021-10-12,16.8751,17.2611,16.8087,17.1742,2947164.4454807
2021-10-13,18.7717,19.1567,18.5314,19.0707,15976254.164853
2021-10-14,19.2153,19.3502,18.7619,18.8401,6774581.3161426
2021-10-15,18.9554,19.1274,18.7053,18.9456,3400289.0523188
2021-10-18,18.7424,18.7961,18.5314,18.6076,11068255.772263
2021-10-19,18.8108,18.8968,18.4727,18.4922,2861662.9414277
2021-10-20,18.4971,18.8059,18.4551,18.5899,2133223.737168
2021-10-21,18.4551,18.6173,18.3203,18.3867,2614404.3245979
2021-10-22,18.4063,18.6076,18.2665,18.3965,2759307.1752221
2021-10-25,18.3574,18.8304,18.3574,18.7717,6264461.5061826
2021-10-26,18.7717,19.0072,18.6369,18.7717,3169546.9573871
2021-10-27,18.7717,19.0121,18.6759,18.9261,3152935.2541445
2021-10-28,18.9164,19.1469,18.9164,19.1097,2672042.2576587
2021-10-29,18.9358,19.1186,18.801,18.8587,3299177.807778
2021-11-01,18.8675,19.3599,18.8108,19.2622,2863349.5957894
2021-11-02,19.2622,19.272,18.8919,19.1274,4161307.9096695
2021-11-03,18.9358,19.1616,18.8304,18.9456,2555477.8612937
2021-11-04,18.801,18.8498,18.2226,18.4922,6329825.5034278
2021-11-05,19.2534,20.0136,19.2055,19.7351,9490364.0071189
2021-11-08,19.7928,19.8309,18.9456,19.0023,5870176.3689469
2021-11-09,19.186,19.186,18.5831,18.6173,3483914.5627766
2021-11-10,18.4922,18.9935,18.4825,18.715,2359562.927328
2021-11-11,18.8675,18.9838,18.6222,18.8675,2793844.6983335
2021-11-12,18.9164,19.0512,18.8538,18.9164,2489478.298297
2021-11-15,19.0121,19.7155,18.9164,19.6961,2832821.970608
2021-11-16,19.783,19.8162,19.655,19.6765,5958975.4460298
2021-11-17,19.6286,19.6814,19.3111,19.4459,1868425.1431236
2021-11-18,19.3687,19.485,19.2251,19.3971,3092954.6318644
2021-11-19,19.3305,19.4263,19.056,19.3012,4182488.3174449
2021-11-22,19.3012,19.9276,19.186,19.5231,4690390.299734
2021-11-23,19.5133,20.1875,19.4556,19.8503,6928181.4900467
2021-11-24,19.7449,20.038,19.7449,19.8503,2644820.3931498
2021-11-26,19.3404,19.5904,19.1763,19.4068,4308239.248731
2021-11-29,19.6384,19.6384,18.9164,19.3404,4273966.8005465
2021-11-30,19.1957,19.6667,19.0512,19.1371,9193808.6180581
2021-12-01,19.4362,20.2207,19.4019,19.783,6180843.159912
2021-12-02,19.956,20.466,19.8885,20.1778,6510733.5120873
2021-12-03,20.2637,20.3126,19.8015,19.9364,4303659.2861894
2021-12-06,20.1484,20.2882,19.9461,20.1386,4997219.1332621
2021-12-07,20.1679,20.5051,20.0712,20.1484,4026864.7723802
2021-12-08,20.0527,20.4758,20.0527,20.4181,3985419.9493375
2021-12-09,20.3985,20.4425,20.0614,20.1102,2786164.6896383
2021-12-10,20.1778,20.2832,20.0478,20.2353,2963052.5658145
2021-12-13,19.995,20.2305,19.908,19.956,4105938.9770454
2021-12-14,19.9032,20.3311,19.8983,19.995,4527101.0743484
2021-12-15,20.0918,20.1788,19.8152,20.0722,4672743.8831665
2021-12-16,20.0722,20.5812,20.0233,20.295,3153496.1076581
2021-12-17,20.1885,20.7122,20.0527,20.5862,3968691.572189
2021-12-20,20.3634,20.5178,20.1064,20.4504,2685485.3432412
2021-12-21,20.6536,21.192,20.6155,21.149,3210019.4978791
2021-12-22,21.149,21.6717,21.061,21.6531,4342758.3496466
2021-12-23,21.6814,21.8026,21.3619,21.3619,3382257.8165523
2021-12-27,21.3815,21.5368,21.187,21.5173,2355018.7857227
2021-12-28,21.5368,21.6434,21.2701,21.3815,1922618.1255889
2021-12-29,21.3326,21.3913,21.1577,21.2067,2985977.9649046
2021-12-30,21.2164,21.7889,21.2164,21.7108,7874948.2762485
2021-12-31,21.6238,22.1768,21.5652,22.0791,3344964.1282734
2022-01-03,22.1279,22.2492,21.6629,22.0498,4047829.2310838
2022-01-04,22.0791,22.2637,21.8075,21.8369,4716111.7787488
2022-01-05,21.7977,22.0694,21.4196,21.4392,4164261.6017129
2022-01-06,21.5076,21.6814,21.2935,21.6434,5449580.242434
2022-01-07,21.6434,22.0694,21.4392,22.0215,6268428.4189895
2022-01-10,21.9775,22.0889,21.7108,21.7792,4477717.3084156
2022-01-11,21.8661,21.9824,21.6385,21.827,6865357.708897
2022-01-12,21.7792,22.2931,21.7449,22.2345,7574181.3685602
2022-01-13,22.2052,22.2149,21.8466,21.9238,3825120.2369315
2022-01-14,21.9238,21.9531,21.6766,21.9052,3087967.3341069
2022-01-18,21.8563,22.0645,21.6961,21.7596,4348294.2194538
2022-01-19,21.827,21.9824,21.6961,21.7977,7490480.122409
2022-01-20,21.8466,22.1035,21.0415,21.0707,5324215.1538023
2022-01-21,20.9839,21.3522,20.7708,21.061,4377259.0283667
2022-01-24,20.848,21.3425,20.6203,21.2935,6228725.5168955
2022-01-25,21.0903,21.3033,20.7991,21.0131,5335127.234387
2022-01-26,21.2935,21.5652,20.7317,20.8773,6033476.8523409
2022-01-27,21.1099,21.2838,20.5089,20.6633,5007817.0130646
2022-01-28,20.6438,21.0229,20.4942,21.0131,4855177.8637028
2022-01-31,20.9741,21.2457,20.9741,21.149,6317668.9011781
2022-02-01,21.3033,21.3228,20.7894,20.9936,4668299.0167268
2022-02-02,21.149,21.5847,20.8773,21.5652,7181946.2123235
2022-02-03,21.1197,21.4733,20.8871,21.187,4054191.0293314
2022-02-04,21.0512,21.3425,20.6155,21.1675,5511144.1500888
2022-02-07,21.2067,21.444,20.9154,21.3131,4783950.4909493
2022-02-08,21.3571,21.6912,21.2457,21.5945,4473720.7154045
2022-02-09,21.7694,21.9921,21.6629,21.8075,5140558.1441626
2022-02-10,21.5456,21.8466,21.3425,21.4108,5630975.4158242
2022-02-11,21.488,21.6717,20.9692,21.149,4668804.6036531
2022-02-14,21.1,21.2457,20.591,20.9448,4311810.0843304
2022-02-15,21.2067,21.2838,20.9936,21.1294,2686954.0016204
2022-02-16,21.061,21.2408,20.9545,21.061,2341867.3849053
2022-02-17,20.9154,21.061,20.8284,20.8382,2542744.0302455
2022-02-18,20.7991,21.0903,20.6926,20.7991,2967324.4683057
2022-02-22,20.6155,20.9398,20.4698,20.5666,3797088.8192673
2022-02-23,20.5568,20.7611,20.1788,20.1788,4677023.9733002
2022-02-24,19.8777,21.149,19.6442,21.0229,5983826.9880257
2022-02-25,21.0229,21.7499,20.7122,21.2358,4000347.0451291
2022-02-28,21.2067,22.1808,21.0415,22.1279,6581103.2292856
2022-03-01,22.0986,22.1182,21.0463,21.2652,7036371.9750117
2022-03-02,21.3326,21.6385,21.1,21.5456,4274606.4601193
2022-03-03,21.6043,21.7889,21.1821,21.3131,4144642.9867504
2022-03-04,21.2457,21.8759,21.1099,21.827,5270522.6409867
2022-03-07,21.9824,22.7728,21.6043,21.6814,5774964.3208506
2022-03-08,21.8172,22.2052,21.6335,21.9628,6253628.2316572
2022-03-09,22.1768,22.3703,21.8466,22.0498,4684538.1822341
2022-03-10,21.9433,22.0117,21.7255,21.9628,3644763.8706876
2022-03-11,22.0312,22.1329,21.701,21.7499,3382952.7427122
2022-03-14,21.6912,22.0165,21.2457,21.7401,3924029.005631
2022-03-15,21.8172,21.9531,21.3718,21.6531,3317115.9091108
2022-03-16,21.6238,21.958,21.575,21.9052,4117649.3527771
2022-03-17,21.8369,22.0361,21.6043,21.6335,3518138.9085613
2022-03-18,21.5554,21.8613,21.4489,21.7303,5106393.1587862
2022-03-21,21.8085,22.0185,21.4274,21.5447,3408013.0695927
2022-03-22,21.5642,22.1456,21.5642,21.8769,3028462.6185489
2022-03-23,21.7987,21.9062,21.2809,21.3004,2626986.6842592
2022-03-24,21.3492,21.6619,21.3298,21.5447,3166991.3894618
2022-03-25,21.6228,22.2726,21.6228,22.2189,3345561.8261784
2022-03-28,22.2383,22.6781,22.1602,22.5804,3654483.6258286
2022-03-29,22.5315,22.6781,22.3898,22.6195,4482895.992317
2022-03-30,22.5999,22.8441,22.4582,22.5706,4215107.8852932
2022-03-31,22.5413,23.064,22.5413,22.7171,4760158.2252061
2022-04-01,22.7758,22.9615,22.5511,22.9028,4667065.7530704
2022-04-04,22.8638,22.9907,22.6096,22.7953,3674572.0067813
2022-04-05,22.8539,23.2351,22.8441,23.0396,6964831.4249313
2022-04-06,22.9615,23.45,22.8491,23.45,5952697.5711183
2022-04-07,23.4304,23.6552,23.191,23.5672,6578844.463402
2022-04-08,23.6552,24.0265,23.45,23.9483,7146436.4066614
2022-04-11,23.958,24.0851,23.4207,23.45,5272387.3765734
2022-04-12,23.5575,23.8994,23.3522,23.4988,5400816.6904228
2022-04-13,23.5184,23.6552,23.1177,23.2545,5474772.5950502
2022-04-14,23.2839,23.6747,23.2839,23.4793,4819323.1535991
2022-04-18,23.45,24.3001,23.3669,24.2707,5433070.8847231
2022-04-19,24.3489,24.6323,23.9141,24.2513,5557082.9654263
2022-04-20,24.6029,26.0198,24.6029,25.6582,9201201.0358093
2022-04-21,25.5898,25.7462,25.1013,25.1501,7179280.1112239
2022-04-22,25.1598,25.1989,24.7202,24.7691,3708027.7376234
2022-04-25,24.7202,24.7202,24.0167,24.4369,5251069.8257856
2022-04-26,24.2414,24.8326,24.2414,24.3293,4134336.791713
2022-04-27,24.3098,24.7338,24.1925,24.3098,3693457.8277373
2022-04-28,24.5443,24.5932,24.1779,24.554,5125988.2342766
2022-04-29,24.642,24.9009,24.4417,24.4466,5467623.7596642
2022-05-02,24.4271,24.6714,23.6258,24.1242,4802432.0470552
2022-05-03,24.2023,24.9889,24.1681,24.6714,4190356.6419184
2022-05-04,24.7788,25.4774,24.7202,25.326,5336885.5306208
2022-05-05,25.4041,25.7265,24.6908,24.8276,5292743.9028191
2022-05-06,25.4041,26.479,25.1598,26.0099,9967505.0164144
2022-05-09,25.8243,25.8243,23.3719,23.577,9941251.3406349
2022-05-10,23.8897,24.4172,23.323,23.88,5121919.9993934
2022-05-11,24.0265,24.3098,23.6454,23.7333,7546809.0561197
2022-05-12,23.489,23.6356,22.3605,22.8735,9723596.1688357
2022-05-13,23.3132,24.1516,23.2741,24.0167,5651180.470683
2022-05-16,23.9971,24.4369,23.831,24.4271,7112347.1569786
2022-05-17,24.4759,24.7006,24.1925,24.6714,5132326.4930517
2022-05-18,24.73,25.0036,24.5248,24.6517,5188888.7745748
2022-05-19,24.6908,25.5311,24.5638,25.4823,8146420.822412
2022-05-20,25.3651,25.8536,24.261,24.6517,6335355.2325029
2022-05-23,24.8276,25.2478,24.5638,25.1404,4589749.8446388
2022-05-24,24.9253,25.1795,24.647,24.8961,4140864.3897218
2022-05-25,24.8862,25.5654,24.8668,25.5018,5695392.7169015
2022-05-26,25.6191,25.8487,25.326,25.3357,4817499.356225
2022-05-27,25.3846,25.7217,25.1451,25.707,5914181.8771914
2022-05-31,25.8927,26.0744,25.2869,25.7656,7944996.6284774
2022-06-01,25.7559,25.8532,24.6927,25.3064,4727141.556695
2022-06-02,25.3651,25.6386,25.0084,25.3846,3937116.9522188
2022-06-03,25.3162,25.6485,25.2381,25.2575,3468466.528229
2022-06-06,25.3943,25.9171,25.2283,25.883,5361436.1767536
2022-06-07,25.7853,26.7623,25.7853,26.7623,6932126.9102918
2022-06-08,26.6157,26.6841,26.0099,26.2249,4305056.3026966
2022-06-09,26.1272,26.2834,25.5702,25.5996,3469956.6791699
2022-06-10,25.1795,25.2869,24.8472,24.857,3944416.2355363
2022-06-13,24.4271,24.4661,22.8638,22.9615,7647464.8630447
2022-06-14,22.9126,23.1568,22.1114,22.4338,8498991.9678568
2022-06-15,22.6879,23.362,22.5706,22.9615,9558761.5259221
2022-06-16,22.7855,22.7855,21.7694,22.0038,8079737.5912637
2022-06-17,22.0137,22.2139,21.3395,21.9062,11771666.376759
2022-06-21,22.4942,22.6615,22.1593,22.4252,5124039.1874251
2022-06-22,22.0805,22.5356,21.9722,22.3661,4665775.8976369
2022-06-23,22.6221,23.1047,22.4942,23.0555,5756422.0979798
2022-06-24,23.1639,23.2426,22.7452,23.0358,11918501.901332
2022-06-27,23.0358,23.6907,22.9866,23.3903,4426509.7908143
2022-06-28,23.4396,23.6415,22.7108,22.8979,4950187.625766
2022-06-29,22.8684,22.9027,22.051,22.5434,4728774.8647091
2022-06-30,22.2774,23.0014,22.1691,22.504,5041497.2899114
2022-07-01,22.7206,23.1343,22.5473,22.9964,3392283.9402874
2022-07-05,22.6221,22.7896,20.6771,21.332,6052484.2435186
2022-07-06,21.2138,21.6177,21.0415,21.3715,4782191.7340739
2022-07-07,21.6669,22.046,21.6423,21.8933,4131490.4358175
2022-07-08,21.8737,21.9918,21.5388,21.7456,3073247.9108098
2022-07-11,21.6866,21.9968,21.46,21.7555,3406910.4230124
2022-07-12,21.6471,22.307,21.6373,22.179,3858265.0985376
2022-07-13,21.8639,22.5188,21.8244,22.3859,3605674.2202606
2022-07-14,21.8639,22.6714,21.8294,22.5828,5775222.7889993
2022-07-15,22.6813,22.7206,21.918,22.238,4087028.1621593
2022-07-18,22.3957,22.9767,22.3267,22.4744,4198773.2717282
2022-07-19,22.8093,23.3756,22.7798,23.2722,3822306.5939054
2022-07-20,23.2624,23.3707,22.7699,23.282,4901347.0533566
2022-07-21,23.1934,23.3313,22.7354,23.0062,4295904.0830769
2022-07-22,23.0555,23.3017,22.4005,22.6517,3630061.5067646
2022-07-25,22.6911,23.1441,22.4351,23.0062,3335629.0387526
2022-07-26,22.957,23.4003,22.8093,23.3903,8009211.1425116
2022-07-27,23.4396,23.5972,23.0851,23.4692,2744178.9569445
2022-07-28,24.0206,24.4934,23.6711,24.4441,3548625.3530682
2022-07-29,24.6215,25.4684,24.5525,25.4585,4970061.5685898
2022-08-01,25.3108,25.5078,24.8775,24.976,3066588.0635212
2022-08-02,25.0942,25.3699,24.8677,24.8775,2919208.3540748
2022-08-03,24.8381,25.1976,24.7298,25.0744,2644131.9874295
2022-08-04,25.2123,25.5078,25.1434,25.232,3464369.5018689
2022-08-05,25.1434,25.3404,23.9419,24.2275,4833905.8188826
2022-08-08,24.3752,25.0597,24.1881,24.3555,3856940.0336326
2022-08-09,24.2374,24.4343,23.9517,24.4147,3897281.9138929
2022-08-10,24.5525,24.8381,24.4786,24.7888,3013857.587931
2022-08-11,24.8873,25.3897,24.843,24.9563,3374602.1929654
2022-08-12,25.232,25.5176,25.1385,25.4881,2758059.138746
2022-08-15,25.2616,25.5964,24.9661,25.5768,3241791.0898458
2022-08-16,25.3995,25.6063,25.301,25.4389,3763378.2668363
2022-08-17,25.104,25.4191,25.0548,25.1434,3282216.2308894
2022-08-18,25.1434,25.7245,25.1434,25.4487,3679388.4439935
2022-08-19,25.3502,25.3897,24.7593,24.8677,3922870.3895023
2022-08-22,24.523,24.5525,24.2176,24.3555,3686133.5828163
2022-08-23,24.5426,24.5722,24.0896,24.0995,3718540.3042778
2022-08-24,24.001,24.9169,24.001,24.8086,3488229.8085372
2022-08-25,24.9071,25.5768,24.7396,25.2616,4641406.8878902
2022-08-26,25.2812,25.3207,24.5426,24.5525,3728469.6603742
2022-08-29,24.2176,24.4639,24.0306,24.3654,3486686.4379199
2022-08-30,24.3752,24.5968,23.8138,23.8138,4442817.7352119
2022-08-31,23.6957,24.4245,23.6415,24.3752,7568480.3398606
2022-09-01,24.2964,24.6313,24.2127,24.582,3589646.5194751
2022-09-02,24.7987,25.1335,24.5131,24.582,2558009.8762338
2022-09-06,24.5032,24.6215,23.9517,23.9714,5408779.8971858
2022-09-07,24.001,24.3358,23.9271,24.2668,4092038.024413
2022-09-08,24.2768,24.7101,24.1635,24.523,2934458.2772992
2022-09-09,24.8086,25.0696,24.6017,24.8677,4056909.0814877
2022-09-12,24.9465,25.4537,24.8529,25.3995,3398512.2530285
2022-09-13,25.0154,25.3354,24.5082,24.6017,3740111.9547806
2022-09-14,24.6017,24.9858,24.582,24.976,3502819.7377476
2022-09-15,24.8381,25.0117,24.7112,24.9858,4154264.2908013
2022-09-16,24.9366,24.9465,24.4934,24.9267,8840010.5919255
2022-09-19,24.6609,25.4191,24.6609,25.232,3670794.3065562
2022-09-20,25.1368,25.2459,24.5367,24.7103,3154769.8278183
2022-09-21,24.8293,25.117,24.2242,24.244,2898195.5433645
2022-09-22,24.2242,24.2639,23.7927,23.8671,2871950.1000513
2022-09-23,23.4405,23.5,22.9148,23.1826,4442437.7094416
2022-09-26,22.9247,23.1529,22.146,22.2898,3747230.3421115
2022-09-27,22.5676,22.6321,21.4962,21.8434,5856586.7524315
2022-09-28,22.1311,22.3791,21.9526,22.1212,3864058.0997844
2022-09-29,21.8335,21.8831,20.9953,21.2086,7130627.3668103
2022-09-30,21.3276,21.4566,20.7523,20.8316,4634853.5535563
2022-10-03,21.1986,21.6649,20.8663,21.2978,5240058.2543049
2022-10-04,21.5161,22.7561,21.4764,22.7561,4872719.8319795
2022-10-05,22.3593,22.9545,22.0617,22.7065,4470277.9402071
2022-10-06,22.6469,22.7362,22.2254,22.4684,4325095.8293915
2022-10-07,22.3295,22.4287,21.7542,21.7938,3297220.0334533
2022-10-10,21.8236,22.1956,21.4665,21.5062,5009370.5355834
2022-10-11,21.3871,21.9526,21.2036,21.6252,5013683.1150531
2022-10-12,21.6153,21.6212,21.159,21.2681,4638744.7542934
2022-10-13,20.9407,21.779,20.5954,21.5062,3874501.8406227
2022-10-14,21.7542,22.0418,21.154,21.2482,2531623.2641895
2022-10-17,21.774,22.3097,21.6748,21.8534,3526540.7915014
2022-10-18,22.2601,22.4485,22.1559,22.3791,2985663.8890515
2022-10-19,22.151,22.2303,21.6153,22.022,3437859.7218542
2022-10-20,22.0518,22.1162,21.2086,21.3474,4086941.2392038
2022-10-21,21.3078,21.5935,20.9507,21.5756,4283199.8960672
2022-10-24,21.6252,21.9426,21.278,21.3177,4024651.7849182
2022-10-25,21.3474,22.0418,21.3078,21.8137,4877528.3883308
2022-10-26,21.903,22.0319,21.645,21.7244,3447377.0343305
2022-10-27,21.9426,22.1311,21.7145,21.8038,3768598.6794232
2022-10-28,21.9228,22.8156,21.8524,22.7957,4201102.6170971
2022-10-31,22.7461,23.0437,22.5874,22.7858,4464568.1575712
2022-11-01,23.0239,23.0338,22.5229,22.6866,3002793.2369592
2022-11-02,22.6469,23.4852,22.5477,22.6866,4411779.8864325
2022-11-03,22.6073,23.4802,22.3791,23.0437,4434551.4754089
2022-11-04,22.9743,23.6786,22.2501,22.6668,7239359.2091674
2022-11-07,22.766,23.7828,22.5676,23.6389,5091833.7487161
2022-11-08,23.5992,24.1548,23.5248,23.9266,3944492.0416519
2022-11-09,23.8076,23.9861,23.2917,23.3612,3372228.472117
2022-11-10,24.1944,24.7896,23.8968,24.3928,3493944.4247054
2022-11-11,24.6011,24.7003,23.6488,23.8968,3556128.0302663
2022-11-14,23.6984,23.8869,22.766,22.766,3705202.3499021
2022-11-15,23.2025,23.3165,22.4535,22.518,3916584.2693191
2022-11-16,22.3196,22.8255,22.2849,22.6469,3422641.6994898
2022-11-17,22.4783,22.7164,22.2105,22.2799,2620113.8061322
2022-11-18,22.5378,22.7263,22.4485,22.7263,3793447.9276534
2022-11-21,22.6767,22.7957,22.3295,22.6965,2310774.4364508
2022-11-22,22.8057,23.2917,22.6965,23.2421,2295034.2270445
2022-11-23,23.2322,23.877,23.2223,23.8076,1880873.3693218
2022-11-25,23.758,24.2044,23.758,23.8869,1281875.4361737
2022-11-28,23.5695,23.7084,23.383,23.5992,1912234.8343294
2022-11-29,23.6191,24.0952,23.3512,24.0357,2652524.6856392
2022-11-30,24.1746,24.249,23.758,24.1349,7712543.3319559
2022-12-01,24.2738,24.621,24.1101,24.3333,4145121.7468044
2022-12-02,24.006,24.1944,23.7679,23.7976,1957255.8252405
2022-12-05,23.5893,23.6488,23.0735,23.2521,2591370.3329158
2022-12-06,23.1132,23.5596,22.9743,23.5298,3809825.2455741
2022-12-07,23.4405,23.8522,23.3265,23.4504,3340431.5152133
2022-12-08,23.4901,23.7183,23.3017,23.4008,2219480.4154278
2022-12-09,23.2223,23.8125,23.1429,23.6687,3300948.9328125
2022-12-12,23.7877,24.0357,23.6389,24.0258,2379057.9528043
2022-12-13,24.3829,24.8293,23.9018,24.0952,5288535.9621401
2022-12-14,23.9068,24.3383,23.7927,24.1548,3595188.2258514
2022-12-15,24.0456,24.3333,23.8373,24.1349,3435024.9921981
2022-12-16,23.8869,24.0456,23.4901,23.877,5501489.4830984
2022-12-19,24.05,24.285,23.755,23.86,3304118
2022-12-20,23.84,24.11,23.77,23.82,4042375
2022-12-21,24,24.17,23.81,24.17,4215297
2022-12-22,24.03,24.03,23.31,23.55,2380376
2022-12-23,23.41,23.9,23.37,23.87,2249489
2022-12-27,23.82,23.95,23.43,23.69,2208224
2022-12-28,23.71,23.84,23.55,23.66,5352712
2022-12-29,23.75,24.18,23.62,24.07,1954753
2022-12-30,24,24.02,22.844,23.2,3424734
2023-01-03,23.24,23.35,22.125,22.27,3868860
2023-01-04,22.28,22.8465,22.01,22.75,3934057
2023-01-05,22.61,22.78,22.25,22.32,2319167
2023-01-06,22.48,22.775,22.25,22.51,3411927
2023-01-09,22.63,22.885,22.46,22.53,2912072
2023-01-10,22.41,22.535,22.19,22.4,2873570
2023-01-11,22.4,22.785,22.4,22.74,2395479
2023-01-12,22.86,23.095,22.605,22.69,3315731
2023-01-13,22.43,22.545,22.135,22.38,2806895
2023-01-17,22.42,22.77,22.14,22.15,3593653
2023-01-18,22.11,22.23,21.48,21.5,3684776
2023-01-19,21.38,21.53,21.25,21.39,3749805
2023-01-20,21.32,21.87,21.3,21.85,3420358
2023-01-23,21.78,22.73,21.76,22.5,2798208
2023-01-24,22.5,22.89,22.28,22.83,2632456
2023-01-25,22.63,22.795,22.345,22.57,2231765
2023-01-26,22.6,22.81,22.23,22.8,2012115
2023-01-27,22.7,22.91,22.65,22.67,1899825
2023-01-30,22.6,22.905,22.32,22.37,2132917
2023-01-31,22.44,23.065,22.32,23.06,2573036
2023-02-01,22.86,23.475,22.835,23.2,2495816
2023-02-02,23.43,23.865,23.03,23.28,3012023
2023-02-03,22.98,23.04,22.555,22.88,5011281
2023-02-06,22.84,23.1,22.76,22.97,4087203
2023-02-07,22.94,23.31,22.655,23.24,1930565
2023-02-08,23.08,23.2,22.83,22.86,1398802
2023-02-09,22.89,23,22.69,22.69,2709215
2023-02-10,22.66,23.14,22.62,23.04,1872110
2023-02-13,23.03,23.375,23.01,23.05,1590497
2023-02-14,22.97,23.47,22.86,23.01,2431485
2023-02-15,22.81,23.49,22.81,23.44,3413036
2023-02-16,23.17,23.38,22.55,22.82,4613959
2023-02-17,22.89,23.24,22.74,22.96,3582059
2023-02-21,22.77,22.92,22.44,22.57,3216031
2023-02-22,22.48,22.61,22.255,22.42,3114164
2023-02-23,22.57,22.825,22.395,22.5,1819950
2023-02-24,22.32,22.49,22.17,22.36,2340163
2023-02-27,22.6,22.8,22.22,22.25,2603315
2023-02-28,22.07,22.4,21.885,21.99,4883744
2023-03-01,22.08,22.54,21.56,21.71,4455285
2023-03-02,21.66,21.67,21.23,21.29,5173723
2023-03-03,21.32,21.59,21.18,21.41,3455744
2023-03-06,22.05,25.03,22.05,24.38,16329223
2023-03-07,24.95,27.29,24.6,26.51,14242644
2023-03-08,26.51,27.185,26.175,26.2,7018559
2023-03-09,26.24,26.5,25.68,25.69,6132967
2023-03-10,25.89,25.93,24.51,24.52,5888529
2023-03-13,24.38,25.04,24.02,24.34,7722291
2023-03-14,24.68,25.705,24.55,25.5,6021957
2023-03-15,24.765,25.12,23.9,24.41,6411523
2023-03-16,24,25.49,23.99,25.34,5547064
2023-03-17,25.09,25.13,24.22,24.84,5046354
2023-03-20,25.1,25.65,25.06,25.1,4331129
2023-03-21,25.14,25.675,24.745,25.06,3389309
2023-03-22,24.86,24.99,24.22,24.23,3333138
2023-03-23,24.33,24.62,23.63,23.91,3234478
2023-03-24,23.82,23.84,23.04,23.42,4853278
2023-03-27,23.49,23.7399,23.12,23.2,4108836
2023-03-28,23.17,23.76,23.1,23.34,2799495
2023-03-29,23.48,23.755,23.315,23.51,3517361
2023-03-30,23.67,23.865,23.48,23.59,2154015
2023-03-31,23.65,24,23.535,24,2284359
2023-04-03,23.88,24.1,23.67,23.7,3017936
2023-04-04,23.67,23.755,23.19,23.41,2587234
2023-04-05,23.36,23.99,23.33,23.92,2736327
2023-04-06,24.12,24.295,23.87,24.07,3021854
2023-04-10,23.83,24.485,23.8,24.42,2735076
2023-04-11,24.55,24.91,24.44,24.69,2742393
2023-04-12,24.8,24.88,24.4125,24.55,2962556
2023-04-13,24.43,25.12,24.32,24.83,3680394
2023-04-14,24.7,24.955,24.3,24.49,3169602
2023-04-17,24.53,24.53,24.045,24.25,2382115
2023-04-18,24.27,24.365,23.93,24.31,2834637
2023-04-19,24.15,24.27,23.8,24.26,3231677
2023-04-20,24.06,24.25,23.745,23.78,1985778
2023-04-21,23.8,23.9,23.46,23.7,1809401
2023-04-24,23.79,23.9,23.4,23.65,4037992
2023-04-25,23.6,23.715,23.245,23.35,3717102
2023-04-26,23.32,23.52,22.95,22.97,2636722
2023-04-27,23.05,23.28,22.95,23.13,2603348
2023-04-28,23.14,23.96,23.05,23.86,3154071
2023-05-01,23.86,24.12,23.42,23.43,2539565
2023-05-02,23.41,23.59,22.67,23.11,2937145
2023-05-03,23.4,23.55,22.98,23.01,1951115
2023-05-04,23.06,23.21,22.695,23.17,2640211
2023-05-05,23.27,23.56,23.2,23.42,3008352
2023-05-08,23.45,23.565,23.235,23.38,2425982
2023-05-09,23.59,24.655,23.59,24.6,6624281
2023-05-10,25,25.71,24.8401,25.22,8049179
2023-05-11,25.01,25.205,24.52,24.64,3650513
2023-05-12,24.83,24.86,24.205,24.52,3458736
2023-05-15,24.5,24.81,24.41,24.8,3242149
2023-05-16,24.75,24.83,24.065,24.35,2840082
2023-05-17,24.46,24.61,24.21,24.35,3512216
2023-05-18,24.16,24.525,24.01,24.44,2611549
2023-05-19,24.68,24.945,24.51,24.51,2772298
2023-05-22,24.45,24.87,24.43,24.51,2455984
2023-05-23,24.45,24.97,24.39,24.56,2062726
2023-05-24,24.49,24.54,24.265,24.4,2972780
2023-05-25,24.46,24.61,23.85,24.27,2598335
2023-05-26,24.34,24.545,24.08,24.45,2569317
2023-05-30,24.53,24.575,23.915,23.95,2434536
2023-05-31,23.81,24.085,23.535,23.97,4908367
2023-06-01,24.04,24.73,23.99,24.64,4771986
2023-06-02,24.69,25.03,24.46,24.72,3299621
2023-06-05,24.57,24.99,24.57,24.9,2585682
2023-06-06,24.9,24.99,24.665,24.73,2493847
2023-06-07,24.78,25.23,24.645,25.16,3010487
2023-06-08,25.16,25.18,24.68,24.82,2612497
2023-06-09,24.97,25.06,24.77,24.82,1514171
2023-06-12,24.81,24.98,24.5957,24.7,1771290
2023-06-13,24.7,25.015,24.6,24.9,3407897
2023-06-14,24.92,25.13,24.7425,24.81,5449229
2023-06-15,24.84,25.4,24.81,25.33,5900629
2023-06-16,25.41,25.46,24.99,25.06,6531966
2023-06-20,24.95,25.155,24.72,24.97,4547903
2023-06-21,24.87,25.245,24.7,25.15,3948361
2023-06-22,25.26,25.315,24.93,25.3,2493094
2023-06-23,25.33,25.53,24.91,25.1,7426314
2023-06-26,25.48,26.075,25.44,25.6,5450994
2023-06-27,25.69,26.14,25.56,25.79,4740550
2023-06-28,25.77,25.815,25.56,25.73,1866706
2023-06-29,25.73,26.13,25.64,26.04,1686932
2023-06-30,26.1,26.395,25.965,26.25,2301663
2023-07-03,26.16,26.43,26.09,26.09,1222279
2023-07-05,25.91,26.945,25.88,26.84,3070125
2023-07-06,26.6,26.95,26.525,26.95,3374596
2023-07-07,26.73,27.07,26.64,26.7,2043786
2023-07-10,26.7,26.81,26.34,26.46,1651668
2023-07-11,26.44,26.52,26.26,26.52,1917538
2023-07-12,26.62,26.93,26.57,26.76,1991098
2023-07-13,26.57,26.8,26.55,26.71,1712298
2023-07-14,26.68,26.68,26.3,26.34,1288708
2023-07-17,26.2,26.32,26.055,26.13,2146729
2023-07-18,26.18,26.78,26.165,26.78,2470313
2023-07-19,26.82,27.41,26.74,27.33,3692331
2023-07-20,27.31,27.51,27.21,27.37,1512644
2023-07-21,27.55,28.52,27.37,28.36,4584033
2023-07-24,28.36,28.48,28.11,28.3,1939689
2023-07-25,28.43,28.53,28.075,28.1,2748772
2023-07-26,28.2,28.545,28.08,28.41,2838691
2023-07-27,28.37,28.51,28.07,28.1,2048848
2023-07-28,28.18,28.35,27.58,27.72,1875031
2023-07-31,28,28.555,27.845,28.06,2793352
2023-08-01,27.97,28.37,27.75,27.89,2377844
2023-08-02,27.65,28.07,27.542,27.99,1935122
2023-08-03,27.97,28.31,27.7,27.94,4245105
2023-08-04,28.01,28.85,27.9,28.54,4728050
2023-08-07,28.67,29,28.59,28.7,3243178
2023-08-08,28.56,28.88,28.39,28.82,4245532
2023-08-09,29.54,30.77,29.19,30.31,7461173
2023-08-10,30.44,30.985,30.44,30.69,5922514
2023-08-11,30.62,30.85,30.07,30.14,4828650
2023-08-14,30.04,30.34,29.92,30.32,4458710
2023-08-15,30.03,30.32,29.985,30.24,3258406
2023-08-16,30.28,30.43,30.015,30.07,3004544
2023-08-17,30,30.445,29.47,29.71,3470723
2023-08-18,29.6,30.09,29.57,29.86,3267543
2023-08-21,29.95,30.02,29.74,30,3003104
2023-08-22,29.9,29.91,29.48,29.66,3676934
2023-08-23,29.91,30.34,29.87,30.33,5043369
2023-08-24,30.43,30.47,29.89,30.01,3957944
2023-08-25,30.12,30.37,30.03,30.12,2932599
2023-08-28,30.13,30.28,29.84,29.97,2761601
2023-08-29,30.07,30.455,29.995,30.42,4530619
2023-08-30,30.39,31.35,30.36,31.33,4426537
2023-08-31,31.37,31.68,31.315,31.42,5297394
2023-09-01,31.61,31.99,31.59,31.79,3880283
2023-09-05,32.6,33.05,31.975,32.5,9795615
2023-09-06,32.24,33.145,32.24,32.81,6026756
2023-09-07,33.02,33.59,32.66,33.37,6964701
2023-09-08,33.33,34.165,33.33,34.06,7432173
2023-09-11,34.07,34.285,33.67,33.69,5262937
2023-09-12,33.81,34.19,33.58,33.7,6221315
2023-09-13,33.3,33.73,32.945,33.18,6629563
2023-09-14,33.46,33.54,32.935,33.04,6554075
2023-09-15,33.14,33.23,32.79,32.91,53404060
2023-09-18,32.89,33.6,32.89,33.49,6597482
2023-09-19,33.46,33.78,33.12,33.15,4450678
2023-09-20,33.28,33.35,32.26,32.34,4081931
2023-09-21,32.74,33.665,32.74,33.45,5138060
2023-09-22,33.3,33.535,33.12,33.22,3962315
2023-09-25,33.04,33.84,33.025,33.66,3411656
2023-09-26,33.59,33.7,32.91,32.99,4370834
2023-09-27,33,33.565,32.86,33.32,5572180
2023-09-28,33.41,33.94,33.23,33.43,4491845
2023-09-29,33.73,33.84,32.83,33.18,4839877
2023-10-02,33.38,33.74,31.95,32.53,4982443
2023-10-03,32.34,32.685,31.37,32,6436456
2023-10-04,32.19,32.31,31.16,31.39,6521110
2023-10-05,31.39,32.055,31.34,31.83,4402296
2023-10-06,31.73,31.92,31.215,31.54,4792189
2023-10-09,31.57,32.105,31.57,31.85,3306842
2023-10-10,31.92,32.195,31.845,32.1,5909574
2023-10-11,32.1,32.81,31.95,32.77,6961743
2023-10-12,32.79,33.02,31.41,31.8,3725945
2023-10-13,31.93,32.1,31.4,31.64,2954571
2023-10-16,31.98,32.46,31.84,32.29,3368734
2023-10-17,31.97,32.795,31.97,32.57,3255616
2023-10-18,32.48,32.655,32.26,32.42,3175563
2023-10-19,32.29,32.84,32.095,32.11,3717419
2023-10-20,32.19,32.39,31.74,31.93,3267465
2023-10-23,31.68,32.135,31.43,31.89,2998270
2023-10-24,32.24,32.835,32.24,32.7,2668446
2023-10-25,32.89,33.04,32.53,32.78,2652463
2023-10-26,33.16,33.44,32.67,32.9,2925981
2023-10-27,32.68,32.77,31.92,32.02,3259050
2023-10-30,32.17,32.69,32.17,32.58,2499522
2023-10-31,32.76,32.825,32.34,32.72,2819596
2023-11-01,32.88,34.105,32.67,33.93,3786534
2023-11-02,34,35.04,33.92,34.66,3556509
2023-11-03,34.86,35.305,34.75,34.99,3980944
2023-11-06,35.15,35.52,34.87,35.33,5641442
2023-11-07,35.35,36.5,33.84,34.75,6032452
2023-11-08,35.09,35.54,34.595,34.67,4593390
2023-11-09,34.66,35.04,34.52,34.56,2870938
2023-11-10,34.86,35.11,34.42,34.48,2719368
2023-11-13,34.48,34.64,34.235,34.4,2692229
2023-11-14,34.9,35.3,34.855,35.22,4171592
2023-11-15,35.07,35.3,34.65,34.7,4098761
2023-11-16,35,35.31,34.305,34.74,4827786
2023-11-17,34.65,34.97,34.64,34.86,2903050
2023-11-20,34.86,35.07,34.66,34.69,3877707
2023-11-21,34.7,34.93,34.475,34.49,5000219
2023-11-22,34.55,34.82,34.25,34.81,2980371
2023-11-24,34.63,35.03,34.61,34.86,1190463
2023-11-27,34.89,35.69,34.7,35.64,3560777
2023-11-28,35.54,35.6399,35.15,35.22,2591075
2023-11-29,35.51,35.84,34.88,34.92,4312890
2023-11-30,34.96,35.535,34.89,35.41,6258191
2023-12-01,35.41,36.28,35.41,36.28,4204245
2023-12-04,36.04,37.16,35.99,37.12,5748408
2023-12-05,37.13,37.41,36.72,37.37,4136026
2023-12-06,37.41,37.72,36.215,36.28,4382031
2023-12-07,36.25,37.2,36.17,37.17,3413465
2023-12-08,37.1,37.1964,36.445,36.96,3606031
2023-12-11,37,37.06,36.475,36.88,3211560
2023-12-12,36.86,37.6,36.81,37.33,4330774
2023-12-13,37.39,38.185,37.31,38.12,4128167
2023-12-14,38.32,38.34,37.39,37.49,3702751
2023-12-15,37.5,37.91,37.39,37.68,14998797
2023-12-18,37.68,38.06,37.46,37.76,4450615
2023-12-19,37.71,37.98,37.38,37.72,3445335
2023-12-20,37.53,38.11,37.48,37.61,3122897
2023-12-21,37.77,37.99,37.575,37.79,2076758
2023-12-22,37.9,38.16,37.79,38.02,1610078
2023-12-26,37.96,38.415,37.88,38.2,1454182
2023-12-27,38.15,38.595,38.1,38.38,1984295
2023-12-28,38.22,38.84,38.22,38.82,2040354
2023-12-29,38.76,38.9,38.34,38.52,2312390
2024-01-02,38.29,38.6,37.81,38.07,2722311
2024-01-03,38.03,38.33,37.77,38.18,2941899
2024-01-04,38.32,38.74,38.2,38.4,3312178
2024-01-05,38.59,39.035,38.43,38.59,2625488
2024-01-08,38.66,39.19,38.5,39.14,3977698
2024-01-09,39,39.765,38.42,39.59,3582242
2024-01-10,39.68,39.68,38.385,38.46,2686594
2024-01-11,38.46,39.09,38.08,38.87,3466546
2024-01-12,39.13,39.385,39.08,39.22,1978105
2024-01-16,38.95,39.71,38.95,39.32,2887829
2024-01-17,39.14,39.995,39.08,39.72,2752086
2024-01-18,39.67,39.965,39.0825,39.41,3238045
2024-01-19,39.56,40.17,39.46,40.17,2639922
2024-01-22,40.25,40.49,39.935,39.97,2799039
2024-01-23,40.06,40.305,39.52,39.85,2988204
2024-01-24,40.13,40.16,39.135,39.23,1918413
2024-01-25,39.74,40.55,39.69,40.43,2193456
2024-01-26,40.485,40.86,40.31,40.78,1739458
2024-01-29,40.79,40.8,40.54,40.56,1941283
2024-01-30,40.72,41.26,40.57,41.23,2420318
2024-01-31,41.35,41.66,40.775,41.03,2626534
2024-02-01,41.03,43.415,41.02,43.26,5523832
2024-02-02,43.1,44.96,42.72,44.55,6605405
2024-02-05,44.04,44.15,42.91,43.35,4184704
2024-02-06,43.3,43.875,42.94,43.26,5362389
2024-02-07,43.43,44.05,43.29,43.76,2696156
2024-02-08,43.6,43.825,42.61,42.9,3702035
2024-02-09,42.82,43.495,42.79,43.23,2610676
2024-02-12,43.21,43.47,42.225,42.81,4260919
2024-02-13,42.56,44.22,42.34,44.2,4587975
2024-02-14,44.53,45,43.99,44.27,3128629
2024-02-15,44.37,45.45,44.25,45.39,3776016
2024-02-16,45.19,46.31,45.19,45.58,4619782
2024-02-20,45.66,46.91,45.52,46.15,4732888
2024-02-21,46.18,47.35,45.8,46.18,4256866
2024-02-22,46.18,48.09,46.18,47.62,6149350
2024-02-23,47.77,48.77,47.59,48.62,5202262
2024-02-26,48.98,49.55,48.53,48.75,4644330
2024-02-27,48.63,51.18,48.22,50.98,8679589
2024-02-28,50.1,53.1,49.74,53.02,8231646
2024-02-29,53.18,55.98,53.02,54.54,10144748
2024-03-01,54.4,54.69,53.42,54.5,7128396
2024-03-04,55.28,57.75,55.28,56.99,7083466
2024-03-05,56.92,59.75,56.92,58.89,8054148
2024-03-06,59.27,61.36,59.27,60.9,8495231
2024-03-07,61.21,61.81,60.58,61.68,5436409
2024-03-08,61.71,62.12,57.65,60.49,8957513
2024-03-11,60.24,60.5,57.5,58.05,8162618
2024-03-12,58.51,60.22,58,60.2,5732920
2024-03-13,60.63,61.7,59.93,61.16,5365753
2024-03-14,61.42,63.22,61.39,63.11,6297720
2024-03-15,62.88,63.17,60.7334,61.56,8450819
2024-03-18,61.95,63.03,60.86,62.48,5772018
2024-03-19,62.5,64.74,62.1212,63.68,5980136
2024-03-20,64,66.88,63.94,66.75,7788460
2024-03-21,67.85,69.255,67.365,68.37,6271543
2024-03-22,68.49,69.27,66.44,69.09,5790510
2024-03-25,69.5,72.3697,68.22,71.2,8282259
2024-03-26,71.19,73.05,67.835,67.89,7808375
2024-03-27,69,69.38,67.415,68.3,5728388
2024-03-28,68.17,69.835,67.79,69.65,3826357
2024-04-01,70,73.07,69.46,71.53,5401131
2024-04-02,69.75,71.28,69.21,71.15,5143571
2024-04-03,71.25,74.32,71.05,73.76,7145134
2024-04-04,74.56,75.89,70.37,70.54,5664442
2024-04-05,70.45,75.64,69.91,75.33,6099662
2024-04-08,74.96,75.31,71.91,74.42,5816644
2024-04-09,74.9,75.6,68.5,69.53,8451529
2024-04-10,68.58,71.3,67.6,70.76,6583940
2024-04-11,71.02,72.145,70.14,72,4234762
2024-04-12,71.77,72.37,68.86,69.74,4264926
2024-04-15,70.83,72.48,68.2,68.22,4413063
2024-04-16,68.37,68.6,65.68,67.6,6553659
2024-04-17,68.62,69.495,67.26,68.65,4546390
2024-04-18,68.99,69.29,64.91,65.88,7846135
2024-04-19,65.6,67.18,64.26,65.66,7597907
2024-04-22,66.13,68.005,65.32,66.72,4505826
2024-04-23,67.38,69.15,66.6,68.45,4165514
2024-04-24,70,71.49,68.875,70.46,5167567
2024-04-25,67.67,73.05,66.6679,72.48,4980049
2024-04-26,72.67,73.55,71.54,72.7,3583116
2024-04-29,73.31,78,72.98,77.96,5245706
2024-04-30,77.83,78.732,75.81,75.84,6002111
2024-05-01,75.67,79.09,74.7,76.86,6171054
2024-05-02,77.45,80.81,76.11,79.87,6810210
2024-05-03,80.6,83.03,80.0715,81.49,5588512
2024-05-06,82.31,83.61,80.1,83.24,8043449
2024-05-07,82.88,84.83,81.18,81.74,86269019
2024-05-08,81.78,91.04,81.74,89.2,15076454
2024-05-09,89.56,94.18,89.56,93.17,11060030
2024-05-10,94.74,96.07,92.01,93.42,7428015
2024-05-13,94.53,95.75,90.05,90.17,7957263
2024-05-14,89.02,91.57,87.9205,91.47,5848530
2024-05-15,93.5,97.61,92.772,96.91,7198666
2024-05-16,97,97.9,93.03,93.14,5988015
2024-05-17,94.04,96.5799,93.3,94.08,6084169
2024-05-20,94.95,96.69,90.85,91.51,5603009
2024-05-21,91.77,94.44,91.5,94.24,5926810
2024-05-22,94.07,94.68,92.44,94.27,6531853
2024-05-23,96,98.11,92.67,96.13,8472605
2024-05-24,96.06,104.12,94.16,102.1,8333756
2024-05-28,105.27,107.24,101.37,106.2,8089487
2024-05-29,104.9,106.7,102.41,103.62,6491678
2024-05-30,104,105.48,102.55,105.37,4796584
2024-05-31,105.94,106.39,95.4101,99.08,15074413
2024-06-03,99.87,99.87,91.5,93.25,11391376
2024-06-04,92.75,93.25,86.6289,89.55,11177810
2024-06-05,90.07,92.94,89.6,92,6167801
2024-06-06,91.21,93.8796,83.01,86.26,13449030
2024-06-07,85.45,90,83.894,85.07,8785041
2024-06-10,84.55,90.9,84.54,88.22,8743610
2024-06-11,87.81,92.34,87.56,91.22,7243266
2024-06-12,92.88,94.5,89,90.56,8781375
2024-06-13,90.58,90.68,84.5167,88.4,8288223
2024-06-14,87.9,88.125,85.58,87.59,3728443
2024-06-17,87.59,87.91,82.33,84.04,7445562
2024-06-18,83.91,87.67,83.4,87.58,8668104
2024-06-20,88.28,89.95,86.7,88.19,6583077
2024-06-21,87.72,88.67,84.6201,86.86,18597816
2024-06-24,86.23,89.65,85.8,88.23,8497137
2024-06-25,87.88,91.36,87.1,89.41,6284423
2024-06-26,88.75,90.835,85.3,85.91,4998077
2024-06-27,85,87.54,83.66,87.22,6696658
2024-06-28,87,88.27,83.34,85.98,17908871
2024-07-01,88.74,91.83,86.3,87.34,6732262
2024-07-02,86.97,90.44,86.81,87.7,3981287
2024-07-03,87.9,92.48,87.7,91.72,3371739
2024-07-05,92.1,93.47,88.6,89.36,4526628
2024-07-08,89.95,92.89,89.42,92.88,4437924
2024-07-09,91.95,96,90.74,91.4,5754169
2024-07-10,91.55,92.96,86.8,92.31,5020765
2024-07-11,92.61,93.06,90.324,91.61,5859394
2024-07-12,91.18,92.29,88.6,91.33,5239504
2024-07-15,90.37,90.46,85.31,86.19,6018990
2024-07-16,86.28,87.345,84.56,85.87,4974905
2024-07-17,82.76,83.06,76.07,76.2,14373527
2024-07-18,77.48,78.15,73.75,76.55,8680261
2024-07-19,76.67,77.965,75.33,76.47,5141383
2024-07-22,77.28,79.41,77.07,79.17,4578168
2024-07-23,79.14,81.27,78.68,80.07,4712209
2024-07-24,79,79.53,72.13,72.58,8862509
2024-07-25,73.55,73.96,69.02,70.38,11659233
2024-07-26,72.08,72.3,70.12,71.12,4229800
2024-07-29,71.95,73.18,70.84,71.24,4846457
2024-07-30,71.93,72.89,68.74,69,6362514
2024-07-31,82.44,82.88,77.18,79.22,15755919
2024-08-01,79.48,81.67,75.23,76.04,5827137
2024-08-02,74.29,74.57,69.82,72.43,9363191
2024-08-05,66.82,71.455,66.5,70.2,6967624
2024-08-06,70,75.77,70,74.39,6285628
2024-08-07,76.68,77.05,72.53,73.95,8856511
2024-08-08,75.5,80.46,73.58,79.08,10747736
2024-08-09,78,78.93,75.92,78.64,5586342
2024-08-12,78.99,79,75.09,77.96,5417571
2024-08-13,79.03,81.93,77.93,80.45,6495533
2024-08-14,80.27,80.9,77.47,79.25,5144672
2024-08-15,79.55,81.57,78.37,81.45,4956630
2024-08-16,81.13,81.13,78.57,79.35,4821816
2024-08-19,79.5,80.76,78.41,80.74,3848515
2024-08-20,80.45,80.64,79,79.64,4433553
2024-08-21,79.65,82.99,79.03,82.28,4041440
2024-08-22,82.41,84.76,82.05,83.3,5187467
2024-08-23,83.94,86.195,83.385,85.77,5315622
2024-08-26,86.31,87.89,84.17,84.88,4774010
2024-08-27,84.13,85.94,83.41,84.59,2950976
2024-08-28,84.57,84.91,82.23,82.5,3549034
2024-08-29,83.2,86.23,83.2,84.67,4849227
2024-08-30,85.07,86.15,84.22,85.43,3947053
2024-09-03,85,85.035,75.68,75.74,9487867
2024-09-04,75.5,78.448,75.03,76.68,5282696
2024-09-05,76.61,77.22,75.5,75.83,4306901
2024-09-06,75.72,76.4289,73.14,73.7,5161526
2024-09-09,75,75.49,72.9,74.95,4121872
2024-09-10,75.41,76.82,74.5,76.08,3392869
2024-09-11,76.96,80.29,75.21,80.06,4994280
2024-09-12,80.1,81.86,79.03,80.47,3863004
2024-09-13,82.52,85.96,81.12,85.55,6323094
2024-09-16,85,90.07,84.92,89.4,6947155
2024-09-17,90.32,92.4099,88.89,91.15,5981609
2024-09-18,91.83,93.94,90.74,91.19,5958134
2024-09-19,94.33,95.25,90.26,92.74,7887721
2024-09-20,99.73,108.26,97.855,107.88,23358448
2024-09-23,110.35,114.55,107.04,111.63,15614964
2024-09-24,111.89,115.57,111.1782,112.4,9722739
2024-09-25,114.18,120.61,113.7,119.08,15868441
2024-09-26,120,122.01,113.62,114.16,12987425
2024-09-27,115.25,119.7,114.32,117.72,7133482
2024-09-30,118,120.2798,114.84,118.54,7526095
2024-10-01,118,122.64,115.03,122.55,7126675
2024-10-02,120.05,127.57,119.688,125.37,8792652
2024-10-03,128.4,135.2999,126.01,132.45,14026803
2024-10-04,134.34,139.38,132.8,138.41,12401402
2024-10-07,139.86,143.865,128.36,131.27,15672337
2024-10-08,131,131.25,127.73,127.96,9002428
2024-10-09,126.41,126.5,120.77,124.18,9781248
2024-10-10,124,127.04,122.9675,124.11,5842529
2024-10-11,117.5,125.31,114.5,125.29,10896181
2024-10-14,127.77,133.74,127.29,132.26,12001881
2024-10-15,132.01,132.78,126.52,128.29,6937815
2024-10-16,130.74,136.08,128.45,135.69,7574240
2024-10-17,139.48,139.48,126.99,127.27,11724077
2024-10-18,127.3,132.26,125.37,131.16,6257314
2024-10-21,131.58,133.4299,127.8103,130.38,4314826
2024-10-22,128,128.8799,124.7,125.04,5757959
2024-10-23,124,128.6999,123.11,126.11,4554642
2024-10-24,125.91,127.1126,123.3,125.58,3317361
2024-10-25,127.35,128.35,123.1,124.03,3792453
2024-10-28,125.21,128.62,123.97,127.78,5213272
2024-10-29,125.58,127.86,124.34,126.66,4738626
2024-10-30,127.05,128.46,121.501,124.11,4166528
2024-10-31,124.31,125.73,122.42,124.96,4073477
2024-11-01,124.6,126.3399,119.09,119.51,5979565
2024-11-04,117.69,118.8,111.5,115.74,10742732
2024-11-05,116.31,122.27,115.89,121.9,6438761
2024-11-06,125.17,127,121.07,126.09,7411320
2024-11-07,138.11,143.79,130.02,135.73,14877347
2024-11-08,135.24,144.77,135.24,141.9,9826064
2024-11-11,146.35,149.8,141.95,145.8,7850401
2024-11-12,145.5,145.98,137.2432,142.16,5314726
2024-11-13,145.29,147.6,141.31,142.12,3863155
2024-11-14,142.5,143.41,138.17,138.46,3230222
2024-11-15,137.51,142.6,137.0343,142.15,3562142
2024-11-18,143.25,152.64,142.72,146.63,5753270
2024-11-19,144.14,154.95,143.13,154.86,6372412
2024-11-20,155.77,157.72,151.26,154.63,4446714
2024-11-21,157.74,167.6,156.86,166.61,7868541
2024-11-22,167,168.67,158.12,161.92,6993281
2024-11-25,165.88,166.38,152.715,154.14,7673782
2024-11-26,154.38,164.14,153.61,162.66,5331061
2024-11-27,162.33,163.15,153.4,154.52,4819867
2024-11-29,158.96,160.9,156.73,159.84,2475784
2024-12-02,161.59,163.33,153.5348,154.11,4843847
2024-12-03,155.78,158.88,153.9,154.16,3898821
2024-12-04,158.87,164.25,157.01,161.31,5327192
2024-12-05,161,164.86,159.5801,160.88,3554231
2024-12-06,161.66,163.49,157.29,159.98,3220359
2024-12-09,160.1,160.71,146.15,148.31,6844247
2024-12-10,145.1645,147.8,139.3,141.52,7109745
2024-12-11,146,148.41,143.44,146,6209303
2024-12-12,146.43,148.98,144.6,145.08,3703005
2024-12-13,146.35,149.35,143.59,144.89,4016382
2024-12-16,144.71,147.22,143.28,145.33,4801267
2024-12-17,142.7013,143.37,136.1,139.77,5475158
2024-12-18,141,141.25,131.64,132.89,5690551
2024-12-19,134.5,139.7299,133.32,137.2,7554355
2024-12-20,132.45,141.63,132,139.95,8735096
2024-12-23,140,141.365,135.62,140.79,2871442
2024-12-24,142.25,144.16,141.02,143.36,1642685
2024-12-26,142.9,144.88,141.4461,144.11,1929165
2024-12-27,143,143,136.74,139.68,3214672
2024-12-30,136.05,141.1763,134.86,140.09,4930578
2024-12-31,139.91,140.439,137.02,137.87,2761579
2025-01-02,139.63,149.89,138.26,149.66,6169614
2025-01-03,154.36,162.6599,151.66,162.36,8762610
2025-01-06,165.16,166,159.5,163.95,7406885
2025-01-07,164.61,165.21,155.8,163.37,5258711
2025-01-08,162.95,163,152.61,160.81,7198722
2025-01-10,161.5,169.19,154.4,166.73,9743449
2025-01-13,161.71,164.74,156.31,162.13,6289177
2025-01-14,166.73,175,165.69,170.51,7486299
2025-01-15,175,178.08,167.09,169.17,7817337
2025-01-16,171,178.4,170,174,5771979
2025-01-17,169.34,173.28,166.5,170.86,8263482
2025-01-21,178.35,188.77,174.85,185.35,10678236
2025-01-22,193,194.67,183.3,186.86,9003524
2025-01-23,188.825,199.84,188.22,191.89,10217834
2025-01-24,194.02,194.44,189.11,191.11,5265563
2025-01-27,154.09,156.93,132.59,137.08,32356914
2025-01-28,142.18,149.9,134.92,149.64,20930978
2025-01-29,147.7,160,146.628,155.21,14323395
2025-01-30,159.02,176.49,157,176.3,18034761
2025-01-31,175,176.42,167.1401,168.03,12211844
2025-02-03,157.15,171.5,156.28,168.53,9849798
2025-02-04,168.52,170.77,162.97,168.33,5652731
2025-02-05,171.85,176.36,168.67,171.61,7017680
2025-02-06,172,174.9528,167.2759,169.88,5943833
2025-02-07,170.88,174.97,165.13,166.9,6438577
2025-02-10,169,172.7,165.53,168.39,5726441
2025-02-11,166.425,170.4,164.33,167.61,4000039
2025-02-12,163.3,170.98,161.07,166.61,5265433
2025-02-13,168.14,169.3399,161.25,165.65,7820681
2025-02-14,165.61,170.45,161.5,167.66,5713275
2025-02-18,168.87,172.77,166.88,169.28,5963745
2025-02-19,168.1,173.32,167.14,169.35,6213400
2025-02-20,167.51,168.2,157.87,163.18,7134945
2025-02-21,163.65,163.65,147.8,150.44,9974287
2025-02-24,151.23,151.59,139.0133,142.76,9860019
2025-02-25,139.7,141,127.67,137.92,13529864
2025-02-26,142.56,150.2,142.56,148.19,9248591
2025-02-27,149.11,152.94,129.77,130.01,16672922
2025-02-28,128.84,134.71,124.05,133.66,13060874
2025-03-03,133.66,134.28,121.72,123.95,10900500
2025-03-04,122.98,131.98,116.4,126.94,15914826
2025-03-05,123.745,128.27,121.4,126.87,8481800
2025-03-06,121.5,122.35,112.15,114.41,11789260
2025-03-07,117,118.69,109.55,114.32,9798013
2025-03-10,109.4429,111.91,104.34,108.49,11399899
2025-03-11,109.51,115.41,107.18,114.36,11062655
2025-03-12,119.53,127.83,118.4,121.92,14722629
2025-03-13,122.01,122.01,115.79,118,8033139
2025-03-14,121.15,124.72,118.5405,124.46,6613099
2025-03-17,124.3,129.8399,123.4,126.29,6259885
2025-03-18,124.88,126.8145,122.28,124.46,4648448
2025-03-19,125.135,132.663,124,129.85,5973588
2025-03-20,128.095,133.25,126.24,131.9,5639071
2025-03-21,128.9118,131.54,126.27,130.58,7484279
2025-03-24,134.98,138.74,133.5,134.94,7760458
2025-03-25,134.01,134.44,128,131.81,8146524
2025-03-26,129.8,130.5,122,124.01,6753631
2025-03-27,120.25,124.5,118.39,119.31,7259349
2025-03-28,118.5,122.34,117.46,119.05,7023717
2025-03-31,113.9,118.3427,112,117.44,7766207
2025-04-01,118.245,122.29,116,122.24,8054782
2025-04-02,118.0002,127.6058,118.0002,127.19,5714302
2025-04-03,114.22,118.844,107.31,108.21,12729033
2025-04-04,103.82,103.91,92.12,98.07,17707409
2025-04-07,91.73,109.18,90.51,102.69,12926826
2025-04-08,109.55,112.39,99.9,102.19,11458134
2025-04-09,102.47,120.9599,99.2401,118.02,14023750
2025-04-10,113.1,115.51,107.0301,109.26,8735410
2025-04-11,109.26,112.34,105.75,111.71,5268006
2025-04-14,117.26,118.2,110.51,112.69,5007354
2025-04-15,113.15,116.35,112.375,115.75,4279362
2025-04-16,112.25,117.62,111.95,115.87,5956660
2025-04-17,117.5,120.18,114,115.42,4853127
2025-04-21,112.52,114,103.3384,106.52,6092363
2025-04-22,109.49,113.7,108.59,112.63,4882202
2025-04-23,121.89,125.58,118.33,120,7046187
2025-04-24,120.7,126.29,120.51,124.23,5468699
2025-04-25,124.645,128.24,123.52,126.64,4323311
2025-04-28,126.255,129.9525,125.8,129.62,4334980
2025-04-29,128,130.41,126.42,129.33,4289005
2025-04-30,125.47,130.015,122.3,129.63,5047112
2025-05-01,136.25,140.53,135.81,137.3,10589914
2025-05-02,138.61,141.108,137.73,139.28,5615761
2025-05-05,136.59,141.09,135.6818,140,5941422
2025-05-06,138.48,146.88,137.44,144.8,10113734
2025-05-07,137.0787,140.98,133.95,139.5,12506674
2025-05-08,141.19,143.28,137.44,140.91,7363457
2025-05-09,140.7798,141.26,133.73,135.75,5859904
2025-05-12,145.4,147.47,143.01,146.09,8358698
2025-05-13,144.16,156.99,144.0752,155,9075915
2025-05-14,156.5,157,152.5445,154.72,5370233
2025-05-15,151,154.09,150.84,152.06,3953548
2025-05-16,156.24,157.48,154.51,156.62,6263883
2025-05-19,150.375,157.65,150.375,157.32,5141281
2025-05-20,157,158.24,155.67,157.03,3426539
2025-05-21,154.86,156.505,150.92,152.07,4067436
2025-05-22,152.3,155.11,149.5856,154.72,4624123
2025-05-23,156.56,159.43,154.6504,158.16,7253956
2025-05-27,160.17,163.87,157.18,163.86,7192489
2025-05-28,164.3,165.74,161.42,162.36,5027415
2025-05-29,165.93,166,158.7797,159.73,3551489
2025-05-30,158.97,160.6,157.07,160.57,5306115
2025-06-02,160.6,169.2899,160.59,167.47,5612964
2025-06-03,175.245,178.35,171.86,176,10019917
2025-06-04,176,177.39,171.89,172.69,5290614
2025-06-05,173.18,173.91,169.565,170.87,4306819
2025-06-06,173.56,173.95,170.2401,173.62,3302206
2025-06-09,173.67,174,168.41,169.37,5349976
2025-06-10,170.18,170.625,160.18,164.65,7818240
2025-06-11,168.02,169.5,165.54,166.79,4029302
2025-06-12,165.475,173.8942,164.67,173.87,4357323
2025-06-13,171.51,175.9499,170.658,173.75,3960729
2025-06-16,176,179.14,175.57,177.2,4177686
2025-06-17,178.99,181.2,175.3,177.75,4170428
2025-06-18,177,182.06,175.2153,181.13,5591569
2025-06-20,180.83,185.5,178.76,185.1,6585665
2025-06-23,184.5,187.57,179.94,186.55,4150413
2025-06-24,188.15,189.37,184.89,186.17,6851924
2025-06-25,188.02,190.6,185.95,186.32,3813851
2025-06-26,187.78,191.275,185,190.4,3677932
2025-06-27,191.85,198.2,189.11,195.04,8903705
2025-06-30,197.5,197.5,192.175,193.81,4753928
2025-07-01,192.75,193.47,180.51,185.1,6125707
2025-07-02,184.425,188.4399,182.71,187.02,3264934
2025-07-03,188.175,194.3,188,192.2,3342447
2025-07-07,191.23,194.28,190.35,193.7,4313374
2025-07-08,194.55,194.62,184.82,190.18,5076197
2025-07-09,192.72,200.25,189.845,197.01,6931531
2025-07-10,196.3,197.79,190.18,195.78,4360539
2025-07-11,194.31,197.7199,191.8,196.58,3714500
2025-07-14,196.44,197.6698,191.55,194.81,3793831
2025-07-15,195,195.18,189.2,191.37,4259399
2025-07-16,191.445,192.44,180.2524,184.13,6605356
2025-07-17,186.42,187.82,181.2,182,3948088
2025-07-18,182.82,195.12,182.8,193.01,6416286
2025-07-21,193.64,193.69,186.91,188.23,4315933
2025-07-22,187.67,189.58,181.73,189.09,4187354
2025-07-23,198.82,207.12,197.84,200.12,8849495
2025-07-24,202.1,203.5999,195.89,196.24,4919293
2025-07-25,195.02,196.3,190.72,192.2,5492145
2025-07-28,193,196.27,190.51,195.88,3211410
2025-07-29,197.24,199.41,194.01,198,4255831
2025-07-30,199.4,207.63,198.9,207.05,5511827
2025-07-31,209.65,213.0482,205.73,208.54,5635352
2025-08-01,200.15,211.86,197.2,208.05,5737095
2025-08-04,210.41,215.13,208.289,214.06,4625621
2025-08-05,214.85,216.85,206.55,209.6,4601442
2025-08-06,208.64,208.64,199.208,200.85,7360617
2025-08-07,190.21,211.75,190,205.59,8944439
2025-08-08,206.69,208.88,201.69,202.12,4064623
2025-08-11,203.6,206.21,198.69,200.08,3690605
2025-08-12,202.355,209.96,200.49,209.56,4062255
2025-08-13,210.335,213.19,200.2878,205.28,4111671
2025-08-14,204.135,207.9,202.29,202.35,3005032
2025-08-15,203,204.46,194.8101,197.33,4025151
2025-08-18,196.625,199.4,195.3,198.96,2890359
2025-08-19,198,198.55,191.21,193.52,3358922
2025-08-20,190.8133,193.365,183.85,192.91,5225263
2025-08-21,193,196.6799,190,190.28,3028781
2025-08-22,191.14,195.4996,187.14,190.46,3447279
2025-08-25,191.01,194.6699,189.3,190.08,2723125
2025-08-26,190.42,195.65,189.35,195.12,3430807
2025-08-27,194.32,197.25,192.28,194.6,2665452
2025-08-28,195.2,201.38,194.62,196.7,3376224
2025-08-29,195.51,195.73,186.68,189.11,3999345
2025-09-02,183.8298,186.88,182.09,185.81,4234696
2025-09-03,186,188.55,184.34,188.12,2815296
2025-09-04,189,192.11,188.7961,189.73,2771810
2025-09-05,190.25,191.4332,178.43,188,5199557
2025-09-08,189.59,190.555,184.61,188.01,4153391
2025-09-09,189.58,195.4999,189.21,193.78,4451703
2025-09-10,200.52,212.88,200,209.21,9715842
2025-09-11,207.3261,211.9,203.1,204.05,4408911
2025-09-12,202.925,210.215,202.0096,209.7,3824901
2025-09-15,209.75,217.9,209.7,213.52,4750642
2025-09-16,213.76,213.8,207.3144,209.43,3828376
2025-09-17,211.295,213.8,204.67,208.31,3468115
2025-09-18,213.3,214.4599,208.05,210.16,3589561
2025-09-19,211.01,213.84,205.1835,211.28,9188465
2025-09-22,211,219.82,207.8,217.92,4819523
2025-09-23,210.11,212.765,203.4601,204.24,6525208
2025-09-24,203.26,206.1871,201.87,202.06,3844371
2025-09-25,198,204.26,196.01,201.62,4262643
2025-09-26,201.255,207.5,200.98,207.22,3096233
2025-09-29,202,207.1267,197.7,197.94,8373872
2025-09-30,199.19,200.5,190.7,195.92,5828378
2025-10-01,194.9,204.93,192.17,201.51,5387716
2025-10-02,203.155,205,198.71,202.65,4224153
2025-10-03,204.2,210.2,201.5,201.99,5306939
2025-10-06,206.16,207.93,197.43,200.41,6019791
2025-10-07,201.375,203.8347,195.885,199.62,2865843
2025-10-08,201.57,206.61,200.1269,206.55,3705960
2025-10-09,207,211.07,205.3347,210,3796063
2025-10-10,209.61,212.37,196.84,196.86,4388190
2025-10-13,200.51,209.95,200.4,209.55,3868849
2025-10-14,205.79,208.85,201.4,205.51,3088175
2025-10-15,209.4,216.035,206.4,210.85,5411967
2025-10-16,214.79,217.1,208.6836,210.4,3562171
2025-10-17,207.995,210.05,200.05,201.35,4004732
2025-10-20,204.13,205.5,192.8069,194.24,4058350
2025-10-21,192.88,193.42,185.57,186.52,5781710
2025-10-22,187.55,189.4999,179.65,185.83,5344396
2025-10-23,185.71,192.2,185.71,191.37,3033744
2025-10-24,196.6,202,194.6,201.47,4787532
2025-10-27,203.66,203.66,196.5,199.3,4539545
2025-10-28,197.315,197.315,184.47,190.59,9390524
2025-10-29,192.32,200.7299,189.47,199.37,6158919
2025-10-30,193.895,198.8199,188.54,189.71,3805401
2025-10-31,192,192.89,183.52,188.3,4231269
2025-11-03,190.8,195.19,187.846,193.04,3585022
2025-11-04,188.35,191.49,184.5,185.74,3804963
2025-11-05,187,192.475,184.93,189.39,3547011
2025-11-06,182.89,189.12,179.53,184.62,6543627
2025-11-07,179.07,191.075,176.6,191,5805325