Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2012-12-14,42.178,43.808,42.178,43.1699,4282336.0151015
2012-12-17,42.5675,43.5958,42.5675,43.4185,291841.18723509
2012-12-18,43.808,44.2339,43.5958,44.127,550312.00449376
2012-12-19,44.2339,44.3399,44.127,44.2687,221925.38450183
2012-12-20,43.9505,44.3756,43.8792,44.127,106939.7956773
2012-12-21,44.1626,44.2339,43.9505,44.127,175704.06296011
2012-12-27,44.0922,45.0493,43.9853,44.8363,124140.35317479
2012-12-28,44.8007,45.0136,44.127,44.4112,34657.650864565
2013-01-02,44.4112,45.3674,44.4112,45.3674,68135.006652055
2013-01-03,45.0136,46.0767,44.8719,46.0055,130052.18202576
2013-01-04,46.0055,46.5018,46.0055,46.4662,44313.983103326
2013-01-07,46.4662,46.7852,46.4662,46.7148,108489.36436036
2013-01-08,46.7148,46.8208,43.2412,45.3674,112990.82112117
2013-01-09,45.3674,45.7221,44.4112,45.7221,51658.041360683
2013-01-10,45.7934,46.0767,44.8719,45.6864,88128.699088279
2013-01-11,45.3674,45.4387,44.6946,45.4387,31771.334735538
2013-01-14,45.616,45.616,44.6946,44.7303,227184.94502073
2013-01-15,44.6589,44.6589,43.9505,44.3043,212599.21277683
2013-01-16,43.9505,45.0136,43.3829,44.6589,219602.75705484
2013-01-17,44.3756,45.6864,44.3756,45.51,148481.35077307
2013-01-18,45.51,46.6087,45.51,46.3601,100828.95021002
2013-01-21,47.2112,49.267,47.2112,49.267,309858.518129
2013-01-22,49.9755,54.9373,49.9051,51.6062,575218.99154421
2013-01-23,53.1657,53.8742,52.1016,53.0587,1050317.6700787
2013-01-24,53.024,53.024,51.8896,52.4564,185694.00686783
2013-01-25,52.4564,53.5194,52.1016,52.811,117465.81902548
2013-01-28,52.811,53.8037,52.811,53.5194,329467.98195339
2013-01-29,53.662,53.7324,53.2361,53.4491,138751.39389012
2013-01-30,53.2005,53.5908,52.1016,52.2086,195167.4278812
2013-01-31,52.1016,52.3503,49.9755,50.8264,386746.80474349
2013-02-01,50.9682,51.6062,50.4718,51.2159,274334.6273102
2013-02-04,52.6337,52.6337,51.4289,51.8183,155963.45523827
2013-02-05,52.4564,52.6337,51.9956,52.1016,277115.10801322
2013-02-06,52.3146,52.4207,51.3933,51.5705,258714.69889254
2013-02-07,51.5705,51.7123,50.6492,51.3219,119804.55186339
2013-02-08,51.0385,51.7479,51.0385,51.7123,40858.226366938
2013-02-11,51.6766,51.96,51.4645,51.7479,37381.762699374
2013-02-12,52.1016,52.1016,51.4645,51.6062,48647.483644595
2013-02-13,51.641,52.0312,51.3933,51.5349,68914.967726379
2013-02-14,51.3933,52.1016,51.3219,52.1016,10457.000244262
2013-02-15,51.7479,51.8539,49.6921,51.7479,21454.681469251
2013-02-18,51.6062,51.6062,50.1171,50.1884,175802.99607573
2013-02-19,49.9755,50.5422,48.6994,49.6207,363563.09452098
2013-02-20,49.6921,50.6135,49.6921,50.4362,35916.172126086
2013-02-21,50.1884,50.1884,49.3017,49.6207,19216.032132031
2013-02-22,49.6207,49.9755,48.9827,49.6207,22042.528237658
2013-02-25,49.6921,50.6848,49.6207,50.3301,35151.166057611
2013-02-26,49.6207,50.2944,49.373,49.9755,73190.949014379
2013-02-27,50.0467,50.6848,49.6207,49.6207,106723.52328501
2013-02-28,50.5778,50.5778,49.6921,50.1171,46368.570830086
2013-03-01,49.9755,50.1171,49.5147,49.6207,99028.597582711
2013-03-04,50.3301,50.3658,49.3017,49.7625,62525.729073284
2013-03-05,49.7625,50.3301,49.7625,50.3301,21552.464199808
2013-03-06,49.9755,50.2232,49.4087,50.2232,41471.381606783
2013-03-07,48.9124,48.9124,47.1398,48.203,344719.78715013
2013-03-08,48.2743,50.0467,48.2386,49.586,354309.3970551
2013-03-11,49.9755,50.0467,49.267,49.4791,154285.04342789
2013-03-12,49.5147,49.5503,48.5576,49.1244,26680.880821252
2013-03-13,49.1244,49.3374,48.735,48.8766,147818.72897541
2013-03-14,48.7706,49.6207,48.5933,49.373,343978.93916803
2013-03-15,48.9124,49.7981,48.9124,49.7625,123951.69002407
2013-03-18,49.586,49.586,48.4873,49.5503,30709.529320196
2013-03-19,49.054,49.4791,47.3884,47.3884,250184.59363278
2013-03-20,47.0694,48.7706,47.0694,48.4873,272099.42912818
2013-03-21,48.5576,48.6289,47.4945,48.1325,85870.493204947
2013-03-22,47.4945,48.841,47.2112,47.4945,121519.77599587
2013-03-25,48.0613,48.9124,47.1755,47.2112,36874.442885543
2013-03-26,47.2112,48.1325,46.8565,47.1398,26377.179163993
2013-03-27,47.1398,49.267,47.1398,48.9124,18694.907697416
2013-03-28,48.5576,49.267,47.6362,49.267,14269.376350917
2013-04-02,49.267,49.267,48.5576,48.735,68220.135146892
2013-04-03,48.7706,49.1957,48.735,49.1957,144261.73835327
2013-04-04,49.1957,49.2314,48.6637,48.9124,61345.433996209
2013-04-05,48.841,49.4435,48.7706,49.4435,26613.008102395
2013-04-08,49.4435,49.4435,48.5576,49.267,13424.993712931
2013-04-09,48.6994,49.054,48.4516,48.5576,41638.187441263
2013-04-10,48.9124,49.1244,47.5649,48.203,29371.631489165
2013-04-11,48.0613,48.6289,47.5649,48.5576,26082.680587257
2013-04-12,47.9909,48.9124,47.8839,48.3803,95702.834358711
2013-04-15,49.054,49.054,47.7779,48.2108,19841.841607595
2013-04-17,48.203,48.2743,47.9196,48.203,93258.266094788
2013-04-18,48.203,48.4873,46.9982,47.2816,163094.69225853
2013-04-19,46.9982,48.203,46.9982,47.4945,29763.912796458
2013-04-22,47.1398,47.5649,46.8921,47.4945,27803.656645058
2013-04-23,46.9773,47.3528,46.9773,47.3172,648883.89920552
2013-04-24,47.4945,47.5649,47.3528,47.5649,11192.096301037
2013-04-25,47.4945,47.764,47.2885,47.4945,58196.830072276
2013-04-26,47.1398,48.4873,47.1398,48.0613,118136.4935186
2013-04-29,48.4873,49.1601,48.0969,49.1601,28595.121570036
2013-04-30,49.267,50.3301,48.6289,50.3301,91551.094657771
2013-05-02,50.1171,50.1171,49.0679,49.3374,110882.16529634
2013-05-06,49.6207,49.6207,49.2948,49.4018,9551.647197812
2013-05-07,49.6207,49.6207,48.9124,49.2314,75661.976134806
2013-05-08,49.6068,49.6068,48.9124,49.2592,12919.974669231
2013-05-09,49.586,51.4645,49.3017,51.3933,265269.59299505
2013-05-10,50.7552,52.5276,50.6135,52.4207,172025.13152104
2013-05-13,52.4207,52.4207,51.84,51.8896,33012.600221078
2013-05-14,51.7479,52.4207,51.4645,52.2086,78146.807876017
2013-05-15,52.2086,53.2361,52.2086,53.1657,103678.45401696
2013-05-16,54.434,56.7097,54.434,56.7097,412322.16551692
2013-05-17,56.7097,56.7097,55.2988,56.2847,172883.31877981
2013-05-20,55.7883,58.2692,55.6605,56.9227,245881.00310321
2013-05-21,56.887,57.6737,56.2847,57.419,508029.60141589
2013-05-22,57.1348,59.5453,57.0644,59.5453,321056.36635536
2013-05-23,57.7728,59.8287,56.7314,59.4036,697690.13598914
2013-05-24,59.4036,59.6166,58.8368,58.8368,386232.58261927
2013-05-27,58.8368,59.049,58.4821,58.4821,122939.35116654
2013-05-28,58.4891,59.5453,58.4109,59.5453,601699.70536408
2013-05-29,59.5453,59.7156,55.6466,59.5384,251429.31027351
2013-05-31,59.5453,60.1833,58.9211,59.4036,2837883.7673895
2013-06-03,59.5453,59.5453,57.5112,59.1054,580561.37978781
2013-06-04,58.4891,60.9631,58.2831,60.9631,926180.76805907
2013-06-05,60.2538,63.3735,60.2538,62.7355,334007.40142136
2013-06-06,62.3808,62.6999,62.0262,62.693,260928.03975832
2013-06-07,62.686,62.7355,62.1322,62.3808,179483.07789987
2013-06-10,62.6642,65.8544,62.3808,64.5071,342138.32306343
2013-06-11,64.7913,65.0747,63.2458,64.1533,383073.62522975
2013-06-12,64.5071,64.5071,62.8485,63.5857,125305.69324602
2013-06-13,63.5005,63.5005,61.0413,61.4237,102474.00085351
2013-06-14,60.9631,63.7135,60.4032,63.7135,109592.58363805
2013-06-17,64.5071,64.5071,63.451,64.0038,194615.24304982
2013-06-18,64.5071,67.3426,64.5071,66.5629,339327.93234872
2013-06-19,66.6343,69.2429,66.2083,66.6343,168243.81581115
2013-06-20,66.2795,66.2795,64.082,64.295,197894.9908712
2013-06-21,63.8768,65.2164,62.3947,63.7986,343036.77379949
2013-06-24,63.0893,63.7986,62.3808,62.8772,233829.56915834
2013-06-25,62.8772,63.0189,61.7567,61.821,87379.79841072
2013-06-26,61.7498,62.0262,60.9631,61.176,80299.178333334
2013-06-27,61.3177,61.3177,57.5955,60.2468,361059.85661872
2013-06-28,60.2468,66.237,60.2468,63.444,361078.26277977
2013-07-01,63.7986,63.7986,63.5153,63.7986,254514.64301885
2013-07-02,63.763,63.763,61.5299,63.444,91506.229640221
2013-07-03,63.0893,63.3735,61.7428,62.0262,39382.282328062
2013-07-04,61.7428,62.3096,60.7501,61.3177,188166.18437332
2013-07-05,61.3177,61.7428,59.5453,59.5453,216092.93222038
2013-07-08,59.8999,61.3177,58.8368,60.5728,199289.25757044
2013-07-09,60.6796,61.7428,60.2538,61.6011,37532.463142938
2013-07-10,61.6011,61.7428,61.5655,61.6715,156262.55535527
2013-07-11,62.3808,62.5938,61.6011,61.6715,132432.32872602
2013-07-12,62.3808,63.0893,61.8558,62.8416,207991.92059
2013-07-15,63.0893,63.0893,61.821,62.3808,40941.054091645
2013-07-16,62.8772,62.8772,60.325,61.3177,179774.12532141
2013-07-17,60.7719,62.4164,60.7501,62.3808,338358.15773861
2013-07-18,62.0262,62.2392,61.0413,61.7498,39339.718080643
2013-07-19,61.6715,62.5226,61.6715,62.5226,15611.87572221
2013-07-22,62.5434,63.7986,60.9631,60.9631,138599.54306149
2013-07-23,61.3455,62.3739,61.3177,62.0262,902839.4550826
2013-07-24,62.0262,62.0262,61.6863,61.9906,188360.59944937
2013-07-25,61.8489,62.0262,61.2821,61.6506,254952.93972876
2013-07-26,61.6506,61.6715,60.9631,61.1187,111197.37080425
2013-07-29,61.1187,61.6645,58.5952,59.9355,54872.217233341
2013-07-30,60.219,60.6084,59.2976,60.6084,278656.62400082
2013-07-31,60.0417,61.3177,59.6166,60.2685,177198.41316004
2013-08-01,60.4885,61.4951,60.4885,61.4951,450514.94968738
2013-08-02,61.4951,62.0262,61.4951,62.0262,737659.11470054
2013-08-05,61.7498,62.4591,61.722,62.3808,450679.45475173
2013-08-06,62.6999,63.7847,62.3808,63.7204,441302.66608386
2013-08-07,63.7847,67.6973,63.6569,67.3426,481217.57669719
2013-08-08,65.0747,65.1312,61.8845,63.0893,877626.46560477
2013-08-09,63.0893,64.295,60.6796,62.2392,386076.13025038
2013-08-12,61.7428,63.3735,61.7428,63.0823,312625.19421122
2013-08-13,63.4727,64.0464,63.0893,63.7917,392275.55536769
2013-08-14,64.0108,66.6343,63.444,66.6343,283743.62675991
2013-08-16,65.4642,66.6343,64.1533,65.4364,276052.15221281
2013-08-19,65.4286,66.5629,64.7766,66.5629,122711.57492359
2013-08-20,65.6345,65.9249,64.7983,65.9249,156170.52455004
2013-08-21,66.3716,66.3716,65.5711,66.3716,52168.812329709
2013-08-22,65.6415,68.7604,65.5711,68.7604,109826.11180632
2013-08-23,68.052,68.7604,67.7686,68.3353,310204.78403367
2013-08-26,68.052,68.0867,67.4209,67.4209,36246.332639848
2013-08-27,66.988,66.988,65.3364,65.4998,124891.55462248
2013-08-28,65.2164,65.2164,63.5361,64.1533,123919.47924224
2013-08-29,64.1533,64.5071,62.0262,62.7355,259871.9862683
2013-08-30,63.0893,65.6554,62.9833,64.8617,314654.47346655
2013-09-02,64.8617,64.8617,63.6569,63.7986,217665.50860475
2013-09-03,63.7986,64.5071,63.0893,63.2667,464531.24132392
2013-09-04,64.5071,64.5071,61.7785,63.7986,197620.04884058
2013-09-05,63.444,63.444,59.5453,60.9631,221360.54543473
2013-09-06,60.4667,62.5938,60.4667,61.6011,170756.25679393
2013-09-09,61.5655,62.3096,60.984,62.0262,157822.47750392
2013-09-10,62.7355,63.763,62.1678,63.444,484671.03266344
2013-09-11,63.7986,63.7986,62.8059,63.4083,133104.1536042
2013-09-12,63.4083,63.9404,63.4083,63.7986,320191.2767862
2013-09-13,63.7986,63.7986,62.7494,63.3735,36915.856747897
2013-09-16,63.444,63.8838,63.3805,63.3805,71499.882968278
2013-09-17,63.3805,63.3805,62.3878,62.7355,123287.91784135
2013-09-18,63.0893,63.118,62.7355,62.7355,238664.63758811
2013-09-19,63.3518,65.0817,63.3518,64.5071,407802.30259506
2013-09-20,65.2095,65.2095,62.4512,63.0754,109096.76767488
2013-09-23,63.0893,63.763,61.3881,61.6715,157571.69355967
2013-09-24,62.2818,62.2818,60.8283,60.8918,342949.34453452
2013-09-25,61.1117,62.7355,60.6796,62.7355,233440.73900624
2013-09-26,62.6355,63.0823,61.6863,63.0467,79680.271168162
2013-09-27,63.0467,63.1605,62.0401,62.0401,64238.652435628
2013-09-30,62.9476,64.2237,62.7703,63.7561,234765.98260155
2013-10-01,63.7986,65.0747,62.4095,63.7986,298398.38210773
2013-10-02,63.7986,64.6487,63.444,64.1533,113609.72828634
2013-10-03,64.2307,65.2164,64.1881,64.1881,251031.27704089
2013-10-04,64.2237,64.947,63.8343,63.8343,114840.6403063
2013-10-07,63.7986,64.3298,63.7986,64.1107,86415.775725935
2013-10-08,65.2164,65.3225,63.9404,64.5071,166338.77814289
2013-10-09,64.5071,65.9249,64.1533,65.9249,151128.3868085
2013-10-10,65.9249,67.3426,65.9249,67.3426,140635.72462721
2013-10-11,67.4844,67.6973,66.6343,67.307,64617.129122137
2013-10-14,66.6838,67.307,66.6343,67.0593,30926.952097552
2013-10-15,66.988,69.6471,66.988,68.9022,1420719.8038133
2013-10-16,68.7604,70.7459,68.4979,70.7459,91081.737551098
2013-10-17,70.8163,71.2413,66.5629,66.5629,572999.8987531
2013-10-18,53.1657,55.7883,51.0533,51.96,3527846.7668945
2013-10-21,52.811,55.2919,52.7397,55.2919,798101.49642043
2013-10-22,56.5681,58.3405,55.6466,57.7798,505774.84668775
2013-10-23,58.0919,58.1275,55.717,57.7798,442954.61903773
2013-10-24,58.0562,58.0562,56.7097,57.7728,109150.83577295
2013-10-25,57.7728,57.7728,56.7097,57.7728,161035.50299151
2013-10-28,57.9788,58.7656,57.7728,58.0919,209505.82733604
2013-10-29,58.1275,58.4821,58.0562,58.1275,275588.54703146
2013-10-30,56.0012,58.0493,55.2919,56.7097,698153.74117048
2013-10-31,56.7097,56.7097,55.2919,55.2919,105788.26022686
2013-11-04,55.2988,56.2133,55.2563,55.2563,225925.27337414
2013-11-05,55.2641,55.93,53.6968,54.7608,319398.66147615
2013-11-06,54.9303,55.4197,53.988,55.2919,52556.492096741
2013-11-07,55.4336,55.6466,54.0871,54.1575,69109.382802428
2013-11-08,54.0802,54.0802,53.7038,53.8037,195964.6447315
2013-11-12,53.8742,54.9373,53.456,53.456,60857.67072849
2013-11-13,53.5194,54.1436,53.4204,53.4204,57373.154365468
2013-11-14,55.2919,57.9501,54.2288,54.5835,151814.01630746
2013-11-15,55.5753,55.6466,54.2288,54.2288,182589.11757638
2013-11-18,54.6183,55.1077,54.4696,55.0085,238471.37289713
2013-11-19,55.2919,55.2919,53.3856,53.8385,96502.351979147
2013-11-20,53.7959,54.7955,53.4134,54.5835,125503.55947726
2013-11-21,53.9732,54.7608,53.3778,53.3778,58373.989372344
2013-11-22,53.8742,54.0871,52.9527,53.8037,154382.82615844
2013-11-25,53.8385,53.9454,53.1657,53.4777,24944.9497576
2013-11-26,53.3073,53.5194,51.7479,53.5194,503250.90185432
2013-11-27,52.6554,53.5194,51.8896,52.6337,117049.37963182
2013-11-28,52.598,52.9883,51.7479,52.811,126748.276118
2013-11-29,51.96,53.2083,51.96,53.1657,72697.433821333
2013-12-02,53.243,54.0514,52.4564,52.7328,49300.902361728
2013-12-03,52.5276,52.7901,52.4564,52.705,60651.751801788
2013-12-04,52.7397,52.811,52.1165,52.1165,50591.63440508
2013-12-05,51.6766,52.8823,50.3658,52.7397,86683.815446168
2013-12-06,52.9527,54.7529,52.811,54.4765,305508.91219681
2013-12-09,54.5835,55.2919,54.5835,55.2919,170167.25964046
2013-12-10,55.4058,56.2847,54.9373,55.398,620478.59117127
2013-12-11,55.7031,55.7031,55.0511,55.0511,208534.90234086
2013-12-12,55.0511,55.8596,55.0511,55.2919,334281.19306692
2013-12-13,54.6183,55.4336,54.4765,55.2849,142547.66460586
2013-12-16,55.5406,55.5406,54.9451,55.2919,245342.62289261
2013-12-17,55.3632,55.4058,54.9373,55.3276,420030.89584
2013-12-18,55.398,57.419,54.8382,55.8596,409591.15137172
2013-12-19,55.8596,57.2556,55.8596,56.4828,134049.77012793
2013-12-20,56.3055,57.0922,55.6535,57.0922,121359.87247178
2013-12-23,56.7097,57.9858,56.4758,56.7097,111892.20338374
2013-12-27,57.0644,57.6876,56.9227,57.2486,42270.899227219
2013-12-30,57.0644,57.7519,56.2847,57.7519,116087.65771716
2014-01-02,57.6311,57.7302,57.0644,57.7024,65508.677547803
2014-01-03,57.2764,57.4112,56.7314,57.1496,44469.285087152
2014-01-07,56.3551,57.1209,56.0012,56.036,103288.4734798
2014-01-08,56.036,56.5681,56.036,56.5681,39507.674300188
2014-01-09,56.0012,56.5681,55.2919,56.5681,88922.464783388
2014-01-10,56.5681,56.5681,54.5835,56.5681,77058.543604172
2014-01-13,55.6466,57.419,55.5188,55.9517,325254.12145892
2014-01-14,55.9517,56.8514,55.717,56.8514,35710.253199383
2014-01-15,56.7097,57.206,56.3837,57.206,19910.864711518
2014-01-16,57.206,57.2764,56.8514,57.2764,74190.633636191
2014-01-17,57.2764,57.6668,57,57.6668,54346.491258465
2014-01-20,57.6668,59.6869,57.6668,59.5523,121649.76950825
2014-01-21,59.5523,60.8214,59.5523,60.4667,512777.24058069
2014-01-22,60.4171,61.5299,60.4171,60.9631,732392.65187125
2014-01-23,61.2038,62.7355,60.97,61.5941,485495.85875532
2014-01-24,61.6715,62.7355,60.4806,61.5516,249862.48581447
2014-01-27,60.6154,61.176,57.5677,61.1048,266140.43448953
2014-01-28,61.176,62.267,60.7858,61.4237,293747.37528841
2014-01-29,61.6715,62.7355,60.6796,61.6715,368033.49088503
2014-01-30,60.8422,61.9131,60.8422,61.9131,414787.44071202
2014-01-31,61.3247,62.3808,61.2465,62.3808,298258.03512975
2014-02-03,62.3808,63.7343,62.0332,62.3808,57393.861296644
2014-02-04,61.4307,61.8141,61.2108,61.516,137385.88681752
2014-02-05,61.6715,62.7355,61.6715,61.8141,104698.84556995
2014-02-06,62.9763,63.6499,62.3878,63.5857,358654.40144702
2014-02-07,63.4371,63.7917,63.3092,63.444,189603.01531998
2014-02-10,63.0893,64.1533,63.0893,63.55,262239.47873285
2014-02-11,63.7986,65.5711,63.5926,65.0747,394471.64045749
2014-02-12,65.0747,66.6343,65.0747,66.2795,204181.84525348
2014-02-13,66.2795,66.2795,64.9609,65.9249,100819.7471295
2014-02-14,65.578,65.9962,65.5711,65.5711,157423.29388623
2014-02-17,65.4998,65.9319,65.0391,65.8753,103818.80099493
2014-02-18,65.5207,66.336,65.1739,65.1739,31307.729554192
2014-02-19,65.1739,65.1739,63.7986,64.8617,172338.03625882
2014-02-20,64.2802,64.4367,63.7986,63.7986,118815.22070717
2014-02-21,63.7561,65.2017,63.55,65.2017,75378.981408723
2014-02-24,65.1451,65.9249,64.5853,65.8902,66973.117736025
2014-02-25,65.918,65.918,65.3581,65.8475,89880.735542846
2014-02-26,65.3225,67.0732,65.3225,65.9962,122721.92838918
2014-02-27,65.6128,67.307,65.3511,66.988,86675.76275071
2014-02-28,66.988,68.8674,66.7116,68.8674,275983.12910889
2014-03-03,65.1451,67.1018,64.5784,65.7832,161158.59419351
2014-03-04,65.5711,68.2502,65.5711,67.1654,103604.82937277
2014-03-05,67.6973,68.045,65.9249,65.9675,182040.3839002
2014-03-06,66.8324,66.8324,63.1675,64.9896,248869.70350305
2014-03-07,65.2164,65.2164,62.8772,63.0823,223578.48784078
2014-03-10,62.4512,63.4083,62.2035,63.4083,97232.84649566
2014-03-11,63.6499,63.6499,62.7703,63.444,100271.01345332
2014-03-12,63.1745,63.55,61.4595,63.0893,326597.77121527
2014-03-13,63.0189,63.0893,62.3808,62.8059,144487.21382609
2014-03-14,62.3808,62.6999,59.6305,61.3881,284061.13303795
2014-03-17,60.6727,63.6421,60.2538,62.792,276274.17653043
2014-03-18,63.7274,63.7274,62.3947,62.8416,146825.94666399
2014-03-19,62.3591,62.5651,60.977,61.828,52023.863811472
2014-03-20,61.3177,62.8059,61.2891,62.0262,88664.778528744
2014-03-21,62.0053,62.2392,60.1477,60.6084,1362314.7540442
2014-03-24,60.7858,61.6645,60.3963,61.3177,250079.90859183
2014-03-25,61.6081,62.7277,61.4951,62.0618,320570.90385777
2014-03-26,62.8198,63.763,62.3947,63.0893,266043.80214404
2014-03-27,63.0823,63.7986,62.3808,62.3808,139919.03473148
2014-03-28,63.0823,63.0823,61.941,62.1966,137959.92896515
2014-03-31,60.6084,62.1896,60.3963,62.1678,162103.06033218
2014-04-01,62.4869,62.8346,62.0618,62.3808,115943.85958399
2014-04-02,62.7355,63.005,62.3808,62.7138,223262.1319478
2014-04-03,62.9337,62.9337,62.14,62.3096,322166.48794345
2014-04-04,62.2957,62.2957,61.4873,61.7428,276017.64066085
2014-04-07,61.7428,61.9906,61.1899,61.4237,107781.87754515
2014-04-08,61.2821,62.9476,61.2821,62.1678,140473.52033299
2014-04-09,62.8702,62.8702,61.4951,61.6715,146054.03828513
2014-04-10,62.3808,62.3808,59.474,59.5097,569150.71032435
2014-04-11,59.4958,59.5097,56.8514,58.1275,437917.08283646
2014-04-14,57.7728,58.4891,56.5611,57.0644,411105.05811775
2014-04-15,57.0644,57.0644,55.9161,55.9161,241087.34853579
2014-04-16,56.3551,57.5955,56.1073,57.0644,477295.91400932
2014-04-17,57.1348,59.4036,57.1348,59.4036,163649.17786004
2014-04-22,59.2689,60.1833,58.9142,60.1616,136102.05708456
2014-04-23,57.9145,58.1701,56.7097,58.1701,1011418.5494781
2014-04-24,57.7728,58.0919,57.1278,57.2417,500766.07011311
2014-04-25,56.9227,57.419,56.894,57.2417,135829.41582407
2014-04-28,57.206,57.3478,56.2133,56.3203,243087.86816448
2014-04-29,56.6393,57.0218,56.1429,56.6888,176196.42776809
2014-04-30,57.0644,57.0644,56.4263,56.582,67089.306627628
2014-05-02,56.681,56.681,56.3551,56.3551,179647.58296422
2014-05-05,56.4263,56.7097,55.2988,55.2988,191043.29742183
2014-05-06,55.4406,55.9091,55.3632,55.824,60028.243096354
2014-05-07,55.9091,56.1925,54.8025,55.8596,284444.21126472
2014-05-08,56.2986,56.6741,55.3632,56.2847,249783.10924496
2014-05-09,56.6393,56.6393,54.9373,55.3632,1185729.496124
2014-05-12,55.6466,56.1212,53.8742,55.2215,252277.1440667
2014-05-13,55.278,55.8518,54.9729,55.1641,464266.65275888
2014-05-14,55.3058,55.9656,55.172,55.2919,73187.497859183
2014-05-15,55.5971,55.5971,54.0514,54.7251,294054.52810087
2014-05-16,54.7251,55.2563,54.6183,54.9373,75754.006940036
2014-05-19,55.2563,56.2847,54.952,55.2284,225568.65400388
2014-05-20,55.8596,56.9931,55.824,56.5681,164038.00801214
2014-05-21,56.9583,57.0574,56.0151,56.7097,265880.44746476
2014-05-22,56.9296,58.0423,56.7097,57.9223,143516.28883091
2014-05-23,58.1136,58.1136,57.426,58.0562,180692.13260358
2014-05-26,58.1136,58.2692,57.546,58.0562,36393.581928216
2014-05-27,57.8441,58.5526,57.8441,58.5526,115634.40600141
2014-05-28,58.6238,58.6873,56.5611,57.8302,264474.67691487
2014-05-29,57.1843,58.1987,57.1843,58.1987,76435.034898738
2014-05-30,58.1987,59.1836,56.7097,59.1836,769362.57671722
2014-06-02,59.155,59.1628,57.4894,58.4752,82359.517985421
2014-06-03,58.6734,58.7656,57.8015,58.1275,286311.28622583
2014-06-04,58.1631,58.1631,57.5677,58.1275,247102.71204264
2014-06-05,58.1275,58.9785,57.4607,58.6942,1781019.2559038
2014-06-06,58.8368,60.2259,58.6873,60.2259,153908.86751151
2014-06-09,60.2259,60.2259,59.5879,59.8643,229891.80107956
2014-06-10,60.0773,60.0773,59.2758,59.8217,120448.7675
2014-06-11,59.8852,59.8852,59.1202,59.4601,174809.06337925
2014-06-12,58.9785,59.6444,58.7656,58.8577,295772.05300347
2014-06-13,59.4036,59.4036,58.2762,58.8785,51120.811535152
2014-06-16,58.4752,58.8646,57.9858,58.8368,39771.112480159
2014-06-17,58.8368,59.5453,58.1275,58.8368,162885.32217663
2014-06-18,58.4604,58.9003,58.3049,58.6238,195991.10358801
2014-06-20,58.3474,59.5453,58.1701,59.5453,475031.95620066
2014-06-23,59.474,60.112,59.0629,59.3115,99129.831468464
2014-06-24,59.5453,60.0417,58.8577,59.4036,64252.457056413
2014-06-25,57.8441,59.7087,57.8441,58.5882,195894.47124252
2014-06-26,58.3118,58.709,57.4329,57.7798,179251.85050173
2014-06-27,57.5677,58.1136,56.2847,57.7728,269589.28891553
2014-06-30,57.8797,58.8368,57.7728,58.8368,143566.90577379
2014-07-01,58.8368,58.8368,57.4538,57.9858,146695.95315161
2014-07-02,58.1275,58.8368,57.7728,58.4821,118290.64511736
2014-07-03,58.709,58.7229,57.6459,58.1275,319941.64322701
2014-07-04,57.7798,58.1275,57.7798,57.8085,88310.459928608
2014-07-07,58.1275,58.1275,57.5608,58.071,43363.765039326
2014-07-08,58.071,58.071,57.6242,57.9719,108067.17304137
2014-07-09,57.5182,58.071,56.575,57.419,131855.98580826
2014-07-10,57.8302,57.8302,55.1146,55.8665,159117.81108753
2014-07-11,56.1143,56.7097,55.7674,56.3551,30511.663088952
2014-07-14,56.6037,57.1843,56.4333,56.5045,25328.02798437
2014-07-15,57.0714,57.7728,56.9931,57.1139,25935.431298889
2014-07-16,57.1496,57.419,56.4472,56.7097,95016.054474682
2014-07-17,56.781,57.0922,56.249,56.894,44584.323593689
2014-07-18,56.3342,57.3408,56.2133,57.3408,40641.953974648
2014-07-21,57.419,57.419,56.2629,57.4043,34551.81543855
2014-07-22,57.3408,57.4043,56.7166,56.8158,52741.704092266
2014-07-23,57.0644,57.3973,56.3203,56.3203,40704.074768178
2014-07-24,57.1278,57.2347,56.2916,56.2916,30486.354617514
2014-07-25,56.1638,57.2695,56.1499,57.2695,53404.325889922
2014-07-28,57.2695,57.2695,56.575,57.2695,67881.921937672
2014-07-29,56.6245,57.2695,56.3629,56.6393,118460.90210703
2014-07-30,56.7097,57.0287,54.7251,54.7251,114386.23820547
2014-07-31,54.7251,55.2641,53.8811,54.7608,94915.970973994
2014-08-01,54.5905,56.5681,53.3856,56.3203,83869.973576259
2014-08-04,56.1004,57.0644,54.9798,57.0644,103258.5634681
2014-08-05,57.0644,57.7589,55.6466,55.6822,128585.4410674
2014-08-06,55.717,56.1925,55.4058,55.6535,154034.25948364
2014-08-07,56.3551,56.4124,55.1789,55.6249,578498.73936559
2014-08-08,55.2919,55.6466,54.4418,54.5835,631575.20551188
2014-08-11,55.611,55.6466,54.5905,55.5049,84647.633880453
2014-08-12,55.5049,55.6466,55.0511,55.6466,83009.485547359
2014-08-13,55.6466,55.6466,55.5118,55.6466,105738.79366905
2014-08-14,55.5049,55.6466,54.4835,55.2493,108459.45434866
2014-08-18,54.7034,56.5681,54.7034,56.2133,304335.51943013
2014-08-19,56.0012,57.7659,55.2919,56.0012,167356.86892575
2014-08-20,55.7526,56.9931,55.4336,56.0012,130890.81273841
2014-08-21,56.3551,56.6393,55.7317,55.7883,55530.237490736
2014-08-22,55.7883,56.0012,55.2919,55.2919,49797.868709971
2014-08-25,55.8596,55.8943,55.2067,55.2067,8973.0035099282
2014-08-26,55.7883,56.3768,55.2137,56.3768,99885.634456416
2014-08-27,56.3768,56.3768,55.6466,55.8379,57405.365147298
2014-08-28,55.8379,55.8379,54.0158,54.0158,104040.82531255
2014-08-29,54.0941,54.633,53.3143,54.0228,171115.17693433
2014-09-01,54.5835,54.5835,53.8037,53.9663,63016.943496199
2014-09-02,54.5122,54.9373,53.9949,54.7104,44573.970128101
2014-09-03,54.7104,57.2417,54.7104,57.2417,186935.27235337
2014-09-04,57.0644,60.1546,56.4263,59.9634,641695.14293199
2014-09-05,60.1694,60.2894,58.4821,60.2894,186500.42679866
2014-09-08,60.2538,60.2538,59.2401,59.9355,185516.84756776
2014-09-09,59.7226,60.2538,59.0985,59.3679,117829.34070614
2014-09-10,58.8368,60.2538,58.7864,60.1833,152483.54041551
2014-09-11,59.9277,60.1833,58.8646,58.8646,96603.5858649
2014-09-12,59.4392,60.2755,59.4392,60.112,169781.88064356
2014-09-15,60.219,62.3096,59.8504,61.4951,158494.3023821
2014-09-16,61.5299,62.2957,60.4885,61.4951,145742.28393241
2014-09-17,61.6715,62.3096,61.2256,62.2392,204097.86714371
2014-09-18,62.2392,62.3096,61.3177,61.3177,475237.87512736
2014-09-19,61.8141,62.2748,61.0483,61.6715,2518012.2976515
2014-09-22,61.6645,61.9836,61.2038,61.615,97918.475994624
2014-09-23,61.6011,61.8141,61.1612,61.4595,84683.29581748
2014-09-24,61.6715,61.6715,59.7931,60.0417,226751.24985108
2014-09-25,60.0417,60.2538,58.6517,59.1975,160009.3595132
2014-09-26,58.3405,58.8438,58.3405,58.4604,172724.56564079
2014-09-29,58.9707,59.1628,58.4891,58.7299,115387.07321235
2014-09-30,58.7299,60.7154,58.5674,60.219,194540.46802057
2014-10-01,59.5384,60.2538,59.1906,59.7583,94511.035430982
2014-10-02,58.8368,59.3254,58.3831,58.8368,167668.62327847
2014-10-03,59.1906,59.4392,58.709,58.8785,53511.311701002
2014-10-06,59.1906,60.1616,58.9142,59.4036,106745.38060125
2014-10-07,58.6942,59.5384,58.1492,58.3831,130552.59952919
2014-10-08,58.1414,58.1492,55.824,55.824,454143.26418358
2014-10-09,56.3551,56.3551,54.9373,55.2919,513970.18989349
2014-10-10,54.5835,54.5835,53.5412,53.5908,223327.70389652
2014-10-13,53.6264,54.8599,53.5412,53.8037,254091.30131479
2014-10-14,54.2992,54.2992,53.6264,53.9454,83255.667951349
2014-10-15,53.9454,54.0158,51.8757,51.96,99820.062507689
2014-10-16,52.3146,52.3146,50.3727,50.6917,227577.22632802
2014-10-17,51.0385,52.386,51.0385,51.96,163544.49281909
2014-10-20,52.4564,53.0518,51.2872,51.2872,77478.434153034
2014-10-21,51.8331,53.9098,51.4993,53.8742,115912.79918723
2014-10-22,54.0158,54.3705,53.2361,54.3705,101331.66848359
2014-10-23,54.3705,54.7182,53.6829,53.7324,209818.73207382
2014-10-24,54.0514,54.0514,52.8536,53.662,91090.940631621
2014-10-27,53.8672,53.8742,52.8893,53.8742,130428.35794213
2014-10-28,53.8742,53.8742,53.2083,53.8742,48366.789688644
2014-10-29,53.8742,54.1297,53.1796,53.9593,88093.037151252
2014-10-30,54.1862,54.4131,52.3216,52.4564,307771.71962041
2014-10-31,52.811,53.9593,52.4207,53.024,209569.09851463
2014-11-03,53.2291,53.8533,52.8179,53.8533,62223.17780109
2014-11-04,53.8742,54.4418,53.1865,53.8037,153347.47959961
2014-11-05,53.9454,55.1146,53.3995,54.1506,188145.47744215
2014-11-06,54.7182,55.8943,54.6183,55.8804,120173.82546938
2014-11-07,55.2919,56.3481,54.115,54.5835,104782.82367972
2014-11-10,54.5835,54.8669,52.8823,53.1657,121043.5165788
2014-11-12,53.4134,54.5687,52.8823,53.775,117839.69417173
2014-11-13,54.2288,54.9303,53.2361,53.7611,84389.947625809
2014-11-14,54.42,54.5835,53.1796,54.5835,158041.05066634
2014-11-17,54.4418,56.0012,54.321,56.0012,110610.67442091
2014-11-18,56.0012,56.242,55.2988,55.2988,44848.912158726
2014-11-19,55.2988,55.9795,55.1641,55.5049,77157.476719794
2014-11-20,54.9373,55.072,54.2288,54.2288,90666.448542497
2014-11-21,54.8947,54.9868,54.0019,54.6261,79730.888111039
2014-11-24,54.6539,55.717,54.4626,55.3346,54724.967944973
2014-11-25,55.2849,56.2203,55.172,56.2203,130328.27444145
2014-11-26,55.6822,56.7027,55.6822,56.7027,88538.236171553
2014-11-27,56.0012,58.078,56.0012,58.078,60290.53089126
2014-11-28,57.419,57.8302,56.0012,56.0012,112435.1851346
2014-12-01,55.6466,57.0644,55.6466,56.4619,218294.76923551
2014-12-02,57.419,58.1275,56.5045,58.1275,149212.99567465
2014-12-03,58.4821,58.829,57.9145,57.9145,117225.38854682
2014-12-04,58.4821,59.049,56.7949,56.7949,99835.017513539
2014-12-05,57.4894,58.4256,57.419,58.0562,129888.82734647
2014-12-08,57.6311,58.4534,57.6311,58.1275,65199.223965217
2014-12-09,57.7024,58.1275,56.1073,56.2777,185623.83337884
2014-12-10,56.2133,56.9931,55.2919,55.2919,124926.06617444
2014-12-11,55.611,56.5681,54.5974,55.2849,119730.92721921
2014-12-12,55.4484,56.2133,54.7321,54.7321,102035.7041436
2014-12-15,54.7321,55.5118,53.8742,53.8742,92859.082477103
2014-12-16,53.4134,54.9164,51.7618,52.811,312894.38431652
2014-12-17,52.9883,54.3636,52.4564,53.4699,143783.17816608
2014-12-18,54.1575,54.9946,53.662,54.2644,122038.59966035
2014-12-19,54.2644,54.4982,53.3926,54.2992,339300.32310715
2014-12-22,53.6473,56.4124,53.6473,56.3551,311373.5752601
2014-12-23,56.4124,57.0644,55.6466,55.6466,245927.01850582
2014-12-29,55.6466,56.887,55.1502,55.4406,135982.41703777
2014-12-30,55.0938,55.93,54.9373,55.278,177277.78972955
2015-01-02,55.2354,55.2919,54.2853,54.6183,96633.495876599
2015-01-05,54.4131,56.5681,53.4699,53.4699,103662.34862604
2015-01-07,53.6117,56.3551,53.6117,54.0871,178584.62716381
2015-01-08,54.746,56.3629,54.5905,56.3551,447207.59262443
2015-01-09,56.3551,56.887,55.9656,56.1925,624332.38114028
2015-01-12,56.0717,57.5033,55.3485,57.5033,178674.35719891
2015-01-13,57.7728,58.4821,56.0787,57.7728,259410.68185709
2015-01-14,57.419,57.7728,56.3698,57.6381,171973.3641931
2015-01-15,57.7589,57.7589,54.6044,55.2919,340723.34943302
2015-01-16,54.6539,56.0012,54.2427,55.3206,198217.09868951
2015-01-19,54.746,56.5681,54.746,56.0012,169191.73310502
2015-01-20,56.0012,57.3478,55.4692,55.5049,198107.8121083
2015-01-21,56.1855,56.6741,55.8518,56.5611,88652.124293025
2015-01-22,56.8801,59.5453,56.4472,59.5453,273989.51179059
2015-01-23,59.1906,62.0123,58.3118,60.0912,788637.27848759
2015-01-26,60.0912,60.2538,58.8368,60.2538,242311.35824535
2015-01-27,60.2538,61.2465,59.9852,61.1682,279801.25714087
2015-01-28,61.5299,61.6576,59.5523,60.0625,136365.49526454
2015-01-29,59.8999,60.8492,58.9072,59.5453,130634.27686883
2015-01-30,60.2399,60.9631,59.2976,60.8918,116780.18952652
2015-02-02,60.2894,60.8144,58.3831,59.8999,158333.24847294
2015-02-03,59.8643,60.3963,59.1411,59.8217,65660.528376432
2015-02-04,59.6235,60.0199,58.1492,58.8716,97619.375877626
2015-02-05,58.8368,58.8368,58.1275,58.2126,131586.79570297
2015-02-06,58.397,59.5314,58.2414,58.6942,101674.48323307
2015-02-09,58.8785,60.4528,57.8867,59.474,234122.91735001
2015-02-10,59.9852,61.1612,59.5453,60.006,184129.48317892
2015-02-11,59.8426,60.1972,58.8368,59.2332,97429.562341839
2015-02-12,59.3323,59.361,58.4821,58.4821,103635.88976954
2015-02-13,58.4821,59.1906,57.6381,59.1132,76384.417955862
2015-02-16,59.5166,60.2399,58.9785,59.5948,38467.726201088
2015-02-17,59.1906,60.1763,59.049,60.1763,30841.823602715
2015-02-18,60.112,60.1833,58.9994,60.1833,31775.936275799
2015-02-19,59.4601,60.4954,59.1272,60.4954,54848.059146969
2015-02-20,60.5728,60.5728,59.8999,60.1051,16195.120950355
2015-02-23,60.3459,60.5311,59.1906,59.8287,34213.60222933
2015-02-24,59.4105,59.5523,57.858,58.4752,138413.1806809
2015-02-25,58.6517,59.049,58.0284,58.9072,67643.792229139
2015-02-26,58.8368,59.1836,58.1492,58.7656,43723.835564788
2015-02-27,59.6583,60.0417,58.6873,58.6873,134544.43570605
2015-03-02,58.8012,59.1132,57.4538,58.0562,96527.660450585
2015-03-03,58.1275,58.8012,56.7097,58.4395,105215.3684643
2015-03-04,58.4109,58.4109,57.0287,57.4964,107233.14386897
2015-03-05,57.4964,57.8085,56.4619,57.8085,120192.23163042
2015-03-06,57.8085,58.0562,57.1496,57.1496,58087.543491066
2015-03-09,56.7314,57.4112,56.4619,56.4619,52061.826518629
2015-03-10,56.4619,56.4967,54.9798,54.9798,146953.63940625
2015-03-11,55.0511,55.7317,54.6895,55.7317,154794.66401185
2015-03-12,56.5611,57.7946,55.2919,57.6033,147600.15581299
2015-03-13,57.3478,57.964,56.3629,56.3907,537661.21992983
2015-03-16,56.3907,56.8445,56.249,56.3551,46208.667305999
2015-03-17,56.7097,57.7728,56.4689,57.7728,116863.01725123
2015-03-18,57.7728,57.7728,56.7097,56.7097,98663.925516987
2015-03-19,56.7097,58.8221,56.7097,58.4109,172449.62361017
2015-03-20,58.39,58.9707,57.5677,58.9707,534862.33306577
2015-03-23,58.9785,59.2123,58.1275,59.1906,62013.807719192
2015-03-24,58.8368,59.042,57.8937,58.4534,67613.882217439
2015-03-25,58.2692,59.361,57.8441,59.361,73767.291932133
2015-03-26,58.6447,59.4958,58.51,58.8368,391453.03004594
2015-03-27,59.1906,59.5453,59.155,59.5453,88438.152670865
2015-03-30,59.6869,60.2538,59.5453,60.219,389902.31097782
2015-03-31,60.219,60.2538,58.1275,59.049,151823.21938798
2015-04-01,58.4821,60.538,58.4821,60.538,229481.11361122
2015-04-02,60.325,60.9491,59.5453,60.2399,97155.77069628
2015-04-07,59.5453,60.7501,59.5166,60.2538,544501.40952855
2015-04-08,60.4667,60.6154,59.9355,60.538,50639.950577825
2015-04-09,60.2538,60.6084,59.5662,60.2538,734018.14596863
2015-04-10,60.2538,60.3607,59.5523,60.2468,587866.32495294
2015-04-13,60.325,60.6084,59.6513,59.9703,28714.761616836
2015-04-14,59.7226,59.9703,58.6595,58.6595,108839.08142023
2015-04-15,58.7299,59.3323,58.6595,58.8716,236991.97770305
2015-04-16,59.1906,60.7075,59.0915,60.5311,134053.22128313
2015-04-17,60.6154,60.9274,60.1833,60.3607,137624.01652606
2015-04-20,60.5232,61.6011,59.8999,61.4951,150496.82540761
2015-04-21,61.4803,62.9546,61.0413,62.9546,140759.96621427
2015-04-22,62.4164,63.3735,61.6793,61.9201,218477.6804609
2015-04-23,62.6572,62.7277,62.2035,62.3808,84854.703192221
2015-04-24,62.3808,63.2458,62.0401,63.0893,141388.07645996
2015-04-27,62.5226,63.7274,62.3808,62.8772,110671.64482938
2015-04-28,62.8772,63.1963,61.5655,63.1963,87574.213486768
2015-04-29,63.2667,63.444,61.7428,62.905,74778.480404598
2015-04-30,62.1539,62.8841,61.8349,62.3808,126756.32881345
2015-05-04,62.9624,63.8264,61.8845,63.8264,80727.121577654
2015-05-05,63.2667,63.3735,62.4304,63.0615,69900.847727406
2015-05-06,63.4796,63.7986,62.2105,63.7986,67455.129078418
2015-05-07,63.7986,64.4367,62.6781,64.4367,114391.9901308
2015-05-08,63.7986,65.2017,63.7986,64.5853,91102.444482275
2015-05-11,64.7201,65.1521,64.5714,64.8617,39091.234906522
2015-05-12,64.2237,65.7832,63.7986,65.4286,86327.196075901
2015-05-13,65.8544,68.052,65.8544,67.3783,324826.1782146
2015-05-14,67.3426,67.7538,65.8397,67.3357,98458.006590285
2015-05-15,68.1224,69.8879,68.0163,69.8879,136405.75874182
2015-05-18,69.4906,70.8798,69.4837,69.4837,223736.09059473
2015-05-19,69.4698,69.4698,66.4639,66.6343,122342.30131761
2015-05-20,66.6343,67.9668,65.6415,67.2575,480634.33146904
2015-05-21,67.8181,67.8181,63.869,66.5273,97232.84649566
2015-05-22,66.5273,66.6343,65.4364,65.6058,50707.823296683
2015-05-25,65.2095,66.7689,64.947,65.7476,64862.161141062
2015-05-26,65.2164,66.7759,65.0817,66.6343,120911.22229628
2015-05-27,66.6907,66.8115,65.4364,65.6275,209154.9598911
2015-05-28,65.2164,65.3868,64.3158,64.8617,58551.148672412
2015-05-29,65.2164,66.2656,64.734,65.8971,720205.47248867
2015-06-01,65.4286,65.4286,62.7355,65.1739,238425.35749451
2015-06-02,65.365,67.307,65.1808,66.6343,1538444.4594785
2015-06-03,66.7403,66.7472,64.0394,64.9539,287928.72762775
2015-06-05,63.7274,65.6206,63.0893,65.2164,161693.52324891
2015-06-08,64.5427,65.8902,64.0255,65.3938,320156.76523424
2015-06-09,64.8756,65.8971,63.2667,64.3584,520060.32842959
2015-06-10,64.295,64.6209,63.2667,63.8125,109731.78023096
2015-06-11,63.7986,64.1533,63.3023,63.3023,98696.136298818
2015-06-12,63.7986,64.1176,62.3096,62.5017,88053.92405903
2015-06-15,61.7498,64.3723,61.3742,63.0893,108178.76039271
2015-06-16,62.8059,62.8129,60.8918,61.8141,158687.56707308
2015-06-17,61.5299,61.7567,60.8918,61.4803,189435.05910043
2015-06-18,61.1048,62.9476,60.5163,62.5087,169662.24059676
2015-06-19,62.6077,65.2095,61.8419,64.8052,321129.99099954
2015-06-22,64.8052,65.4286,63.1814,63.7986,240932.04655196
2015-06-23,64.2237,64.2237,63.2953,63.444,92937.308661548
2015-06-24,64.1454,65.0678,62.2392,64.8617,107166.42153518
2015-06-25,64.8617,64.8617,63.3162,63.6569,234282.82087409
2015-06-26,63.7986,64.4645,63.1963,63.1963,189827.34040773
2015-06-29,60.9631,64.0751,57.3547,63.0893,144491.81536635
2015-06-30,62.4017,64.5071,61.183,63.3231,336166.67418907
2015-07-01,63.1605,64.3298,63.1041,63.444,224889.9268153
2015-07-02,63.7986,63.7986,62.4304,62.4304,95412.937322236
2015-07-03,63.111,63.111,62.0757,62.1966,219936.3687238
2015-07-06,61.6715,63.7204,61.1682,62.3878,172991.45497596
2015-07-07,62.3026,62.3808,60.2894,60.2894,255362.47681203
2015-07-08,60.2825,61.2465,58.8368,60.1268,280960.84528677
2015-07-09,60.2538,60.2538,59.4175,59.5453,96050.250648454
2015-07-10,59.1767,62.3452,58.9211,62.0262,319117.9675202
2015-07-13,62.0262,62.3808,61.0413,61.4237,222558.09628779
2015-07-14,61.303,62.1609,60.9918,61.6715,72575.493004404
2015-07-15,61.1899,61.3177,59.2619,59.7435,389308.71228408
2015-07-16,60.2538,61.2465,60.006,60.9631,196088.88631856
2015-07-17,61.2465,61.6715,60.6084,60.9631,171199.1550441
2015-07-20,61.516,61.516,60.2538,60.8492,67243.458226389
2015-07-21,60.857,60.857,59.2976,60.1477,46175.306139103
2015-07-22,59.5453,60.2399,59.354,59.8287,311764.70618232
2015-07-23,59.5523,60.0486,58.5248,59.9138,90803.344365277
2015-07-24,60.0695,60.6154,59.4036,59.6869,234534.75520341
2015-07-27,59.5453,60.0417,58.6517,59.1202,355290.67551587
2015-07-28,58.9855,59.5314,57.9858,58.8716,239419.29019099
2015-07-29,58.6595,60.1694,58.6595,60.1694,256466.84647479
2015-07-30,60.9631,61.2821,59.5453,59.5453,147827.93205594
2015-07-31,59.5453,61.2821,58.5178,61.2821,295734.09029632
2015-08-03,61.2821,61.3812,59.8782,60.0912,47124.373818038
2015-08-04,59.6869,60.3676,59.6661,60.3676,110774.02910019
2015-08-05,60.4667,61.3525,60.3963,60.651,75474.46336915
2015-08-06,60.4032,60.8214,59.2054,60.3607,146315.17569497
2015-08-07,60.0842,60.9987,59.5453,60.9987,187582.93914518
2015-08-10,61.1187,61.1334,60.0486,60.6084,88120.646392821
2015-08-11,60.6084,60.8492,59.6235,60.6371,60758.737612867
2015-08-12,60.7997,61.7002,59.6166,61.7002,176209.08200381
2015-08-13,61.6715,61.9906,61.5446,61.6715,142987.11170084
2015-08-14,62.0262,63.444,61.6715,63.2667,118337.81090504
2015-08-17,63.2667,63.3874,61.5516,61.8419,56341.258961826
2015-08-18,62.2818,62.2818,60.7571,61.5299,95279.492654653
2015-08-19,62.3096,62.9198,60.9631,62.9198,115359.46397078
2015-08-20,62.9198,62.9407,60.5728,60.6796,110642.88520274
2015-08-21,60.6084,60.7075,59.7504,60.538,143221.79025417
2015-08-24,59.1202,60.3111,55.5753,58.2266,368377.45601958
2015-08-25,58.1987,59.5097,57.4399,59.2619,183596.85489365
2015-08-26,59.1906,60.112,58.2057,59.8999,120597.16717343
2015-08-27,60.8779,60.8779,59.4244,59.7722,195795.53812689
2015-08-28,60.0773,61.5299,59.4958,60.9987,115839.17454304
2015-08-31,60.9631,62.3669,60.8918,62.2531,311129.69362624
2015-09-01,60.9631,62.1966,60.2964,60.8918,184578.13335442
2015-09-02,60.6084,62.2531,60.5658,61.6715,106980.05915459
2015-09-03,60.9274,62.2392,60.9274,61.6715,163247.69347223
2015-09-04,61.3177,62.2035,61.1048,62.0262,134706.64000026
2015-09-07,62.1678,62.9128,62.1539,62.7355,87935.434397296
2015-09-08,62.9407,63.0893,61.1404,61.6793,208602.77505972
2015-09-09,62.7208,62.7208,60.2538,60.2538,95402.583856648
2015-09-10,60.4667,61.7637,59.5523,61.296,149628.28468325
2015-09-11,61.6715,62.3739,60.8214,62.0262,71123.7070519
2015-09-14,62.3669,62.3808,61.1612,62.1609,80230.155229412
2015-09-15,62.1609,62.3947,61.2534,61.6715,97438.765422362
2015-09-16,61.5724,62.4512,60.9918,62.4512,52377.032026542
2015-09-17,62.3808,62.3808,60.538,60.538,112889.58723542
2015-09-18,60.6796,60.6796,58.8438,59.7365,308280.1898193
2015-09-21,59.5453,60.9065,58.8368,60.9065,101182.11842509
2015-09-22,60.8214,60.8214,58.3683,58.7943,191296.38213621
2015-09-23,58.7943,59.5384,57.9788,57.9788,124754.6587997
2015-09-24,58.5456,59.3323,56.9583,57.206,143979.89401226
2015-09-25,57.7659,57.7728,57.1348,57.3478,270425.61885806
2015-09-28,57.5747,58.0849,56.7236,56.781,176573.75406954
2015-09-29,56.7027,56.7166,55.6535,56.3551,238296.51436719
2015-09-30,56.9791,56.9791,56.0787,56.1429,460331.18545023
2015-10-01,56.8306,56.8306,54.2288,54.3844,304194.02206709
2015-10-02,54.5835,55.3632,54.0019,54.3705,444254.55416161
2015-10-05,54.739,55.8596,54.6965,55.4692,307516.33413589
2015-10-06,55.7031,57.1,55.4336,56.9931,418714.85532521
2015-10-07,57.4112,58.8368,57.3834,58.6942,247374.20291807
2015-10-08,58.4821,58.9924,58.2335,58.8368,173220.38160397
2015-10-09,59.1411,59.7583,58.5248,59.0985,304639.22108739
2015-10-12,58.4891,59.467,58.4891,59.1906,128330.05558289
2015-10-13,59.049,59.4244,58.3335,59.155,108057.96996084
2015-10-14,59.2758,59.7583,58.9855,59.3323,228008.62072754
2015-10-15,59.5453,59.5453,58.9637,59.1906,117914.46920098
2015-10-16,59.4036,59.6869,58.6942,58.7943,81148.162511581
2015-10-19,58.7586,59.0985,58.4821,58.6942,60107.619665865
2015-10-20,58.1987,58.7299,57.6311,58.3049,135078.21437638
2015-10-21,58.1275,58.702,57.6737,58.3752,168976.6110978
2015-10-22,58.4604,58.8785,57.964,58.6595,98721.444770256
2015-10-23,58.829,58.8933,57.9571,58.3752,150390.98998159
2015-10-26,57.419,59.3323,57.419,59.049,136449.47337431
2015-10-27,58.6238,59.0133,58.071,58.6595,121387.48171335
2015-10-28,58.6873,58.7943,58.4821,58.6942,57397.312451841
2015-10-29,58.6595,59.1202,57.0783,57.3269,156930.92907825
2015-10-30,57.7728,58.078,57,57.5886,136969.44742386
2015-11-02,57.2764,58.3474,57.1565,57.7728,132234.46249477
2015-11-03,57.2417,57.7659,56.781,57.206,287669.89098804
2015-11-04,57.206,57.5886,56.5115,56.5115,129473.53833787
2015-11-05,56.7453,57.1774,56.036,56.3551,63108.974301429
2015-11-06,56.2064,56.4263,53.2083,53.6264,315826.71584816
2015-11-09,53.8742,53.8742,52.2364,52.924,321529.17461723
2015-11-10,53.1657,53.8246,52.4564,53.5194,179208.13586925
2015-11-12,54.1723,54.3705,53.5908,53.9098,104681.58979397
2015-11-13,53.9454,54.3705,53.6968,53.7681,79396.126057014
2015-11-16,53.7681,54.0306,50.7552,51.9817,163552.54551455
2015-11-17,52.0877,52.7823,51.4715,52.598,102918.04948875
2015-11-18,52.598,52.7328,51.7479,52.0312,194974.16319022
2015-11-19,52.2086,52.8536,51.9035,52.7397,80671.903094516
2015-11-20,53.1509,53.1509,52.0599,52.3999,140620.76962136
2015-11-23,52.4068,52.705,50.6848,51.8609,82212.268697053
2015-11-24,51.8896,51.96,50.5778,50.8334,90924.134797141
2015-11-25,51.3863,51.3933,50.4006,50.7552,72497.266819958
2015-11-26,50.7552,51.4219,50.4292,51.4219,50698.62021616
2015-11-27,51.1803,51.5844,50.4153,50.4153,53484.852844499
2015-11-30,50.4292,51.8331,50.4292,51.8331,244739.82111836
2015-12-01,52.1374,52.1374,49.2739,49.6207,99520.962390692
2015-12-02,49.9051,50.0537,45.0701,45.3752,208594.72236426
2015-12-03,45.9707,46.6435,45.4456,46.6435,304617.36377115
2015-12-04,47.119,47.4945,45.949,46.2541,1521618.9275123
2015-12-07,46.4314,46.8208,46.2541,46.7852,1373692.0623408
2015-12-08,47.0616,47.2538,44.6659,44.6728,480445.66831832
2015-12-09,44.765,45.51,42.6031,42.7805,374596.437683
2015-12-10,43.4185,45.2614,43.3829,44.9423,805745.80517985
2015-12-11,45.829,46.0411,43.4541,43.9079,698351.60740173
2015-12-14,44.4459,44.9711,42.9577,44.0774,185193.58936439
2015-12-15,43.5463,45.0136,43.5463,43.9505,289543.86825953
2015-12-16,44.645,44.6876,43.681,43.7018,284707.64944469
2015-12-17,44.2191,46.0055,43.8366,45.0415,750579.08936977
2015-12-18,44.6659,46.3601,44.6659,46.0628,524435.24283321
2015-12-21,46.2967,46.8773,45.9351,46.2046,480705.65534309
2015-12-22,46.2897,47.1042,45.942,46.7852,228864.50721618
2015-12-23,46.3532,47.5797,46.3532,46.5088,211500.5950394
2015-12-28,46.7852,47.4945,46.7852,46.7852,150401.34344718
2015-12-29,46.8208,47.8839,46.5088,46.9982,171249.77198698
2015-12-30,47.3172,47.6431,47.1398,47.1398,212256.39802735
2016-01-04,47.0616,47.0616,45.7152,45.7152,140539.09228172
2016-01-05,45.7221,46.4593,45.4387,45.5595,231871.61377707
2016-01-07,44.2687,44.652,43.3125,44.3043,358443.88098006
2016-01-08,44.3043,44.5807,42.185,42.185,287447.86667042
2016-01-11,42.5327,42.6248,40.5691,40.5691,328992.87292139
2016-01-12,40.4768,42.8865,40.4768,41.9372,190496.86451577
2016-01-13,42.8795,42.9935,42.178,42.4049,209191.77221319
2016-01-14,41.965,41.965,40.9159,41.4687,308850.78081173
2016-01-15,41.1497,41.965,40.2352,40.2352,188299.62904091
2016-01-18,39.6971,40.7603,37.9603,38.2793,290887.51801589
2016-01-19,39.1295,39.5198,38.0734,38.9878,224192.79346569
2016-01-20,38.2793,40.682,37.9456,40.3352,259739.69198579
2016-01-21,40.4126,40.8455,38.421,39.2008,294296.1089646
2016-01-22,39.6971,39.6971,38.7044,39.3425,771872.71692987
2016-01-25,39.5198,40.1222,38.8105,39.9449,465201.91581703
2016-01-26,39.5407,39.8884,38.9878,39.286,464961.48533837
2016-01-27,39.3781,41.1002,39.3781,41.1002,286692.06368247
2016-01-28,41.3271,42.6674,41.3271,42.178,244600.62452545
2016-01-29,42.6813,42.6813,41.2418,42.6744,267558.85927514
2016-02-01,42.7805,43.2412,42.3902,42.6744,179885.71267275
2016-02-02,42.5327,42.9577,41.866,41.965,270426.76924312
2016-02-03,41.965,42.7805,41.3062,42.6883,261865.6035866
2016-02-04,42.9577,44.4112,42.8161,44.1982,325318.54302258
2016-02-05,44.4459,44.5034,42.8865,42.8865,207642.20353013
2016-02-08,43.3829,43.5107,42.3337,42.6596,99531.31585628
2016-02-09,42.5249,43.5672,41.9294,43.4889,170037.26612807
2016-02-10,43.5176,43.8653,43.1777,43.5958,181197.15164728
2016-02-11,43.4541,43.6236,42.8231,43.0282,254814.89352091
2016-02-12,43.2273,43.5394,41.965,41.965,152573.27045061
2016-02-15,42.3484,43.2412,42.2484,42.3267,105173.95460195
2016-02-16,42.5397,42.7379,41.8947,42.1424,107593.21439443
2016-02-17,42.1424,44.4459,42.1424,44.4459,363376.73214039
2016-02-18,44.6094,45.8499,44.127,45.0136,298155.65085893
2016-02-19,45.0067,45.0067,43.681,44.2121,219287.55154693
2016-02-22,45.0136,45.0136,44.2339,44.2687,317757.06198786
2016-02-23,44.227,44.4459,43.8931,44.1348,128142.54281723
2016-02-24,44.1626,44.3756,43.2482,43.4254,148618.24659585
2016-02-25,43.5889,43.5889,43.0995,43.5394,244242.85477011
2016-02-26,44.0635,44.5738,42.3902,42.8161,338079.76455279
2016-02-29,42.5675,42.6101,42.0573,42.4405,433375.36259835
2016-03-01,42.4544,42.8795,41.8234,42.4823,195635.63460281
2016-03-02,42.5327,43.5889,42.0433,43.2273,354747.69376501
2016-03-03,43.2273,43.3968,42.4971,43.3968,440658.45044725
2016-03-04,43.2412,43.8931,42.8865,43.8583,268831.18515745
2016-03-07,43.8583,45.1553,43.5107,44.7581,207485.75116124
2016-03-08,44.8928,46.3671,44.8858,45.8785,294392.74131009
2016-03-09,45.9351,46.0698,45.084,45.9281,155756.3859265
2016-03-10,46.0906,48.203,45.8924,47.4023,368562.6680151
2016-03-11,47.6928,49.3939,47.6153,49.2592,410999.22269174
2016-03-14,49.5712,49.5782,47.877,48.0761,142300.33181681
2016-03-15,48.203,48.203,46.793,46.8565,170147.70309435
2016-03-16,47.2816,48.09,47.2816,47.6431,211470.6850277
2016-03-17,48.5576,48.8062,47.7075,48.5576,204739.78201019
2016-03-18,48.203,48.8341,47.1398,48.8341,516547.05243993
2016-03-21,48.3447,48.8062,47.5015,48.1891,195084.60015649
2016-03-22,47.5649,47.6223,46.2185,47.3459,404844.66259198
2016-03-23,47.9196,47.9909,46.3106,46.6791,289923.49533111
2016-03-24,46.3245,47.3884,46.3175,46.7852,174388.02244532
2016-03-29,47.2677,47.2677,45.8638,45.9559,130445.61371811
2016-03-30,46.1054,46.7148,45.9559,46.4384,167942.41492402
2016-03-31,46.3245,46.5514,46.0133,46.0481,288668.42522478
2016-04-01,46.7783,49.2592,46.6435,48.5863,2492147.0398416
2016-04-04,48.9124,51.9956,48.203,51.8539,478478.50985653
2016-04-05,52.3007,52.6693,50.1884,50.6135,479875.07732589
2016-04-06,51.0385,51.0385,48.416,49.3374,416453.19828668
2016-04-07,49.6068,49.8694,48.6289,49.047,285372.57201248
2016-04-08,48.6637,50.2658,48.6637,49.6207,288541.88286759
2016-04-11,49.9824,50.3301,49.3513,49.6207,152024.53677443
2016-04-12,49.6277,49.8268,48.9124,49.5503,228557.35440372
2016-04-13,49.9685,50.2875,49.3235,49.5503,136563.36149578
2016-04-14,49.6921,50.1598,49.5573,49.9051,154469.10503835
2016-04-15,49.9755,50.0815,49.1888,50.0815,242716.29378836
2016-04-18,49.9051,49.9051,49.2174,49.8337,88195.421422071
2016-04-19,49.9546,49.9615,49.3443,49.4791,219204.72382222
2016-04-20,49.3235,50.1815,49.3235,50.1815,182990.6019642
2016-04-21,50.3301,51.4567,49.9894,50.67,206161.65795099
2016-04-22,50.6848,50.6848,50.1171,50.6561,217088.01530193
2016-04-25,50.7978,50.7978,49.0184,49.9755,284934.27530257
2016-04-26,50.0467,50.2944,49.5217,50.0467,223191.95845881
2016-04-27,49.6207,50.3014,49.5217,50.3014,266921.54594892
2016-04-28,50.0467,50.0815,49.7625,49.7625,347219.57389719
2016-04-29,49.6277,49.919,48.8766,48.9263,270892.6751946
2016-05-02,48.9124,49.5782,48.2386,48.6289,102761.59711985
2016-05-04,48.4873,49.2522,48.4586,49.2522,275733.4955497
2016-05-05,48.735,48.9124,47.6362,48.203,247729.67190327
2016-05-06,47.8492,48.4369,46.9278,47.8066,268642.52200673
2016-05-09,47.8066,47.9196,47.3241,47.5232,338611.24245299
2016-05-10,47.4589,47.6501,46.6087,47.4381,176892.41073265
2016-05-11,47.2251,47.7423,46.9278,47.2112,232215.57891161
2016-05-12,47.5441,48.09,47.1755,47.8344,235417.10054855
2016-05-13,47.9197,48.1254,47.2677,47.8134,248269.20249893
2016-05-16,47.4945,48.7492,47.4945,48.1041,217509.05623585
2016-05-17,48.1041,48.742,47.7284,48.742,287904.56954137
2016-05-18,48.7279,49.0824,47.9197,49.0824,192520.39184577
2016-05-19,48.1962,48.1962,45.0843,47.6362,847074.53903853
2016-05-20,48.2708,48.2795,46.3323,47.0104,604900.07661596
2016-05-23,46.993,48.3229,46.9408,48.1578,161599.19167354
2016-05-24,48.6446,50.3309,47.4189,47.4885,613067.81058012
2016-05-25,47.4189,47.5493,46.4193,46.8452,903120.14903855
2016-05-27,46.1585,47.1668,45.9846,46.9234,640036.28766772
2016-05-30,46.7669,46.8626,46.0281,46.3932,62798.370333778
2016-05-31,46.6192,46.8539,44.1156,44.9067,679572.72159454
2016-06-01,44.8546,44.8546,42.8726,43.3768,235864.60033898
2016-06-02,43.3681,44.333,42.5162,44.0809,193196.81826421
2016-06-03,44.5763,46.0455,44.333,46.0455,203720.54084227
2016-06-06,46.0715,46.0715,45.2109,45.4804,183744.10418202
2016-06-07,45.6282,46.7583,45.4891,46.7583,156126.80991755
2016-06-08,46.2541,47.3667,46.1498,46.4193,214138.4279943
2016-06-09,46.0715,47.0191,45.463,45.9585,98576.496252019
2016-06-10,45.9846,46.9234,45.2283,45.6369,537191.86282316
2016-06-13,45.1936,45.3935,43.907,44.333,149713.41317809
2016-06-14,44.3416,44.6806,42.8204,43.4637,307833.84041394
2016-06-15,44.2287,44.3156,43.2203,43.7332,221664.24709199
2016-06-16,42.5945,43.1421,41.9251,41.9251,157548.68585836
2016-06-17,42.0815,43.4637,41.9859,43.0552,319374.50338978
2016-06-20,44.3243,45.124,43.4724,44.8546,119292.6305093
2016-06-21,44.7676,45.2979,44.333,44.7676,259486.6072714
2016-06-22,45.1849,45.8195,44.6111,45.8195,108590.59824611
2016-06-23,45.7673,48.0187,45.7673,48.0187,292570.53136653
2016-06-24,43.4637,45.2022,41.9859,44.2373,423429.13332312
2016-06-27,44.333,45.0023,42.5945,42.7683,119870.12381212
2016-06-28,43.8984,44.333,43.0464,43.0464,151080.07063575
2016-06-29,43.4637,45.3501,43.4029,45.3501,168327.79392093
2016-06-30,45.1936,45.463,44.7676,45.4456,111827.78182008
2016-07-01,45.8803,45.8803,44.811,45.2022,132141.28130448
2016-07-04,44.3764,44.9067,44.0288,44.9067,262458.05189527
2016-07-05,45.1936,45.6108,44.3677,44.898,229871.09414838
2016-07-06,44.3504,44.8893,42.3337,42.3337,403961.16686177
2016-07-07,42.8552,43.2986,42.5597,42.5597,184938.20387988
2016-07-08,42.89,44.7155,42.6901,44.333,450560.96509
2016-07-11,44.9589,44.9589,44.5938,44.7937,304401.09137886
2016-07-12,45.2022,45.2457,44.6633,44.9936,262478.75882644
2016-07-13,45.1588,46.4714,44.7676,45.9846,389111.9964379
2016-07-14,45.9846,46.1585,45.237,45.6369,88033.217127853
2016-07-15,46.4366,46.4366,45.8629,46.115,201608.43386224
2016-07-18,46.115,46.9321,46.0281,46.4193,90136.121027359
2016-07-19,46.6713,46.8105,46.1932,46.8105,105429.34008646
2016-07-20,46.8539,47.8361,46.5149,47.8361,179078.14235686
2016-07-21,47.8449,47.8449,47.2885,47.445,133978.44625388
2016-07-22,47.4363,47.4363,46.7583,46.9234,85018.057871504
2016-07-25,47.1059,47.4885,46.7148,47.3581,143220.63986911
2016-07-26,47.2972,47.6362,46.6192,47.4624,110669.34405924
2016-07-27,47.0538,47.332,46.341,46.9408,167874.54220517
2016-07-28,46.9408,46.9495,45.3326,45.6369,181294.93437784
2016-07-29,45.6369,45.6369,43.8984,43.8984,244864.06270542
2016-08-01,44.3852,45.237,43.681,43.994,212560.09968461
2016-08-02,44.9328,46.2454,44.0461,45.463,330535.53929405
2016-08-03,45.6369,46.0542,44.472,44.472,115540.07442604
2016-08-04,45.0805,46.341,44.5938,46.1846,218499.53777714
2016-08-05,46.6626,48.7662,46.0715,48.6707,589869.14535176
2016-08-08,48.6794,49.9833,48.6794,49.8529,530167.61161398
2016-08-09,50.0441,50.0441,48.8098,49.114,393972.37333912
2016-08-10,49.0966,49.5486,48.8532,49.2878,247177.48707189
2016-08-11,49.4704,50.1919,47.8188,49.1922,260217.10178792
2016-08-12,49.2357,49.5312,48.688,49.1227,170648.12059779
2016-08-16,48.688,49.3921,48.2447,48.7662,321027.60672873
2016-08-17,48.3316,48.5055,46.9843,46.9843,254828.6981417
2016-08-18,47.0277,47.9753,46.8539,46.9408,465274.39007615
2016-08-19,47.4624,47.6797,46.1671,46.1671,178288.97820201
2016-08-22,46.0715,47.2016,46.0715,46.6801,757802.35719526
2016-08-23,46.341,46.906,45.6804,46.4193,302765.24381589
2016-08-24,46.5061,46.6453,45.2892,45.8455,317578.75230273
2016-08-25,46.1932,46.1932,45.0457,45.3065,277207.13881845
2016-08-26,45.2022,45.2022,44.2895,44.6806,219687.88554968
2016-08-29,44.5155,45.4978,44.5155,45.2022,239925.45961976
2016-08-30,45.2022,46.8539,45.0371,46.4193,291507.57556613
2016-08-31,46.5061,47.2016,45.8107,46.3236,480179.92936822
2016-09-01,46.6365,46.6365,44.8632,45.0893,316386.953375
2016-09-02,45.1154,45.3935,44.7676,45.1154,267785.48513302
2016-09-05,45.9759,45.9759,44.8632,45.0457,163646.87708991
2016-09-06,45.1154,45.5065,43.4463,43.5941,272090.22604766
2016-09-07,43.6376,44.559,43.0291,43.9679,351726.78258333
2016-09-08,43.8114,44.5503,43.4637,43.4637,284235.99156789
2016-09-09,43.0291,43.1943,41.3688,41.6817,432815.12507152
2016-09-12,41.7252,41.7773,40.43,41.4209,282842.87525372
2016-09-13,41.8555,42.7074,41.4644,41.4644,339009.27568561
2016-09-14,41.5513,42.4205,41.1427,41.1427,232233.98507266
2016-09-15,41.2557,41.4122,40.9515,41.2905,222929.6706639
2016-09-16,41.5339,41.5339,40.2474,40.2474,842670.86500827
2016-09-19,40.7254,41.7512,40.7254,41.3166,384749.73627
2016-09-20,41.2905,42.1424,41.247,42.1076,220930.30142028
2016-09-21,42.1598,43.1247,42.1598,43.1247,326866.96132057
2016-09-22,43.2899,43.2899,39.9257,40.7254,841053.42360635
2016-09-23,40.8646,41.1862,40.23,41.1602,360974.72812389
2016-09-26,41.1514,41.1514,40.2735,40.6734,189815.83655707
2016-09-27,41.0732,41.4556,40.5082,41.0645,231037.58460467
2016-09-28,41.2905,41.4644,41.0471,41.1166,363607.95953853
2016-09-29,41.0471,41.2818,40.6647,41.1949,194619.84459008
2016-09-30,41.2036,41.3253,40.343,40.343,288434.89705651
2016-10-03,40.8558,40.8994,40.3517,40.7951,111734.60062978
2016-10-04,40.8558,42.1163,40.8472,41.8555,425536.63876289
2016-10-05,42.0207,42.1424,40.8124,40.908,194866.02699407
2016-10-06,40.8558,41.786,40.682,41.3774,138659.36308489
2016-10-07,41.4992,42.9421,41.4209,42.8552,506544.45429649
2016-10-10,43.0291,43.09,42.2467,42.351,193466.00836951
2016-10-11,42.3076,42.7683,41.7252,41.899,186667.23263314
2016-10-12,41.899,42.8117,41.7686,42.0729,186366.98213108
2016-10-13,41.8295,42.099,41.0558,41.5513,308845.0288864
2016-10-14,41.5513,42.1076,40.8558,40.8558,258493.82495998
2016-10-17,40.9428,41.0819,39.8562,39.8562,212120.65258964
2016-10-18,40.1431,40.6647,39.691,40.6299,273056.54950257
2016-10-19,39.6389,40.8472,39.6389,40.0736,378074.05173563
2016-10-20,40.1604,41.2992,40.1604,41.0732,208798.34052083
2016-10-21,41.0732,41.8816,40.8124,40.8646,281081.63571863
2016-10-24,41.0993,42.1598,40.8558,42.0294,297128.35699555
2016-10-25,42.0294,42.7683,41.6035,42.4727,342114.16497706
2016-10-26,42.4988,42.4988,40.0388,42.0903,273841.11211716
2016-10-27,41.899,42.8031,41.2645,41.6208,253700.17039257
2016-10-28,41.9338,42.3684,41.021,42.1424,141547.97998405
2016-10-31,42.1424,42.2902,40.8994,40.9862,277280.76346263
2016-11-02,40.8558,41.1253,39.8736,39.8736,352199.5908452
2016-11-03,39.8997,40.0909,38.5089,38.7697,675449.74152023
2016-11-04,38.6827,38.6827,37.9873,38.335,845463.999947
2016-11-07,38.6827,39.0217,38.3785,39.0044,1098593.5793471
2016-11-08,39.1173,39.2738,38.7522,39.1,347823.52605652
2016-11-09,38.2481,39.0217,37.9873,38.7697,789764.65585165
2016-11-10,39.1782,39.6389,38.6827,38.7001,298859.68651894
2016-11-14,39.5346,39.5346,38.0742,38.1177,320366.13531614
2016-11-15,38.1785,38.5436,38.0742,38.2481,98463.758515612
2016-11-16,38.2481,38.4567,37.5265,37.5526,408707.65564151
2016-11-17,37.3788,37.8134,37.0572,37.3788,317203.72677142
2016-11-18,36.9529,37.2136,36.1879,36.6834,269619.19892723
2016-11-21,36.5964,37.3788,36.1618,36.5356,254617.02728967
2016-11-22,36.9442,37.5961,36.6486,37.5961,244140.4704993
2016-11-23,37.0833,37.9786,37.0833,37.8743,275406.78619113
2016-11-24,38.022,38.2133,37.5526,38.2133,189869.90465515
2016-11-25,38.2481,38.9,37.883,38.9,515749.83558963
2016-11-28,38.7697,38.787,38.0742,38.3002,217701.17054177
2016-11-29,38.3002,38.6566,37.8916,38.2481,547922.65471298
2016-11-30,38.4219,38.8131,38.1611,38.8131,409870.6949426
2016-12-01,38.5175,38.5697,38.2481,38.4046,330300.86074072
2016-12-02,38.535,38.5436,37.3875,37.6396,267508.24233227
2016-12-05,38.3785,39.3695,37.8569,39.3695,154452.99964743
2016-12-06,39.5433,41.2384,39.4563,41.2384,672199.90371055
2016-12-07,41.5513,41.6382,40.8558,41.2731,462444.44281532
2016-12-08,45.463,47.445,44.4286,45.3326,3100025.4633918
2016-12-09,45.8107,45.8107,43.907,44.9675,1456822.33832
2016-12-12,44.898,45.2022,44.3416,45.0371,956394.48141609
2016-12-13,45.0284,45.1327,43.9853,44.6111,350247.38738926
2016-12-14,44.7676,44.8458,44.3764,44.3938,439804.86472874
2016-12-15,44.7067,45.0893,44.3764,44.6806,621638.17931717
2016-12-16,44.7676,45.1414,44.2895,44.2895,913988.98713622
2016-12-19,44.1678,44.3852,43.2899,43.8114,429844.83083272
2016-12-20,44.2634,44.6546,44.2287,44.6199,536155.36587925
2016-12-21,44.7415,45.4891,44.6285,45.2022,4649831.125776
2016-12-22,45.0284,46.3497,44.985,46.0715,2067137.2774387
2016-12-23,46.0715,47.1147,46.0628,47.0712,966566.18616414
2016-12-27,47.1581,47.1581,46.8191,47.0973,78215.830979939
2016-12-28,46.8887,47.3755,46.5149,47.3755,808691.94133228
2016-12-29,47.2711,47.8101,46.7235,47.8101,804322.77885398
2016-12-30,48.2447,48.3316,46.906,47.1059,832024.05122822
2017-01-02,47.219,47.3755,46.8105,47.2103,156731.91246194
2017-01-03,47.2016,48.4011,47.1495,47.9405,861221.97457251
2017-01-04,47.9405,49.3748,47.9405,49.2444,631675.28901257
2017-01-05,49.2878,50.1571,48.8445,50.1571,546236.19020714
2017-01-09,50.3309,50.783,50.1919,50.444,664372.68372574
2017-01-10,50.4179,51.9826,50.2441,51.5045,480141.96666106
2017-01-11,51.7218,51.9826,51.1394,51.9826,900054.37283933
2017-01-12,51.8957,52.3738,51.3741,52.026,1401297.8527546
2017-01-13,52.113,52.113,50.5917,51.8435,390692.62551773
2017-01-16,51.8348,51.8869,51.2437,51.5566,606156.29710735
2017-01-17,51.5914,51.7218,51.0525,51.3741,420515.20795252
2017-01-18,51.2959,51.3219,50.0962,50.4266,288974.42765217
2017-01-19,50.3397,51.3741,50.105,51.3741,319706.96467368
2017-01-20,51.3741,52.5303,50.7657,52.2347,393345.41347849
2017-01-23,51.9912,52.1477,51.3393,51.6261,157567.0920194
2017-01-24,51.3741,51.9391,50.3831,51.8609,249971.77239568
2017-01-25,52.1477,54.9555,52.1391,54.3383,873572.50863438
2017-01-26,54.5817,54.6426,53.5473,53.8515,410371.11244604
2017-01-27,53.8515,54.1036,52.9475,53.243,274035.52719321
2017-01-30,53.2865,53.7646,52.3824,52.4607,196784.86928312
2017-01-31,52.4085,53.5299,51.7392,53.0258,565759.37515162
2017-02-01,53.1996,53.6951,53.1387,53.6777,450718.56784395
2017-02-02,53.6951,53.7211,52.678,52.765,360599.70259257
2017-02-03,52.765,53.7038,52.765,53.5386,305757.39537093
2017-02-06,53.5386,53.6603,52.8954,53.2865,252464.65683235
2017-02-07,53.1126,54.1906,52.9736,53.8863,299177.19279699
2017-02-08,53.895,54.1297,53.4604,54.1297,235207.73046666
2017-02-09,54.3818,58.1023,54.2862,57.7112,528995.36923236
2017-02-10,57.7112,59.3366,56.5723,57.7112,703926.37342854
2017-02-13,57.7285,58.7629,57.1548,58.5891,246962.36506466
2017-02-14,58.5891,58.5891,56.9722,57.3721,301140.90010358
2017-02-15,57.3721,58.1979,56.329,56.4159,281065.53032772
2017-02-16,56.5028,56.9722,55.8161,56.5028,432414.79106877
2017-02-17,56.807,57.12,54.9642,56.0334,463096.71114739
2017-02-20,55.651,57.0678,55.4423,57.0678,142099.01443037
2017-02-21,57.0244,57.4416,56.2768,57.3721,264536.7977084
2017-02-22,57.3721,57.6329,56.8506,57.3547,212140.20913575
2017-02-23,57.3547,58.5891,56.9983,57.5981,253133.03055534
2017-02-24,58.1545,58.4934,56.5463,57.8937,179889.16382795
2017-02-27,58.1197,58.2414,56.5115,56.6766,199439.958014
2017-02-28,57.0244,57.0678,54.7643,56.8679,375930.88435883
2017-03-01,56.8679,59.0932,56.5898,59.0846,253875.0289225
2017-03-02,59.1107,59.7017,58.0241,59.3454,352840.35532662
2017-03-03,59.1107,59.1107,57.0244,57.1721,281781.06983838
2017-03-06,57.1809,57.8937,55.8943,56.2333,187730.18843355
2017-03-07,57.0244,57.0244,54.5035,54.8512,227253.96812465
2017-03-08,54.0689,57.3547,53.895,57.3547,243334.05056847
2017-03-09,58.7629,59.7626,55.7726,56.7636,621984.44522185
2017-03-10,56.9462,60.4493,56.9462,60.2233,632281.54194202
2017-03-13,60.2233,63.457,59.3279,63.457,722054.14128872
2017-03-14,63.457,65.1086,62.6138,62.6138,660836.40003477
2017-03-15,62.4139,63.4483,61.7185,62.5617,283388.15777471
2017-03-16,63.457,65.1434,63.3266,64.7001,437181.98677968
2017-03-17,65.0478,66.4908,64.7262,65.4129,853232.55029348
2017-03-20,65.804,66.0648,64.8739,65.1869,254438.71760454
2017-03-21,65.1956,66.8385,63.9786,64.9609,352833.45301623
2017-03-22,64.7957,64.9609,62.8485,63.5439,313437.36606738
2017-03-23,63.5439,64.8826,63.2918,63.9786,297367.63708915
2017-03-24,63.7178,64.9261,63.7178,64.4741,157891.50060784
2017-03-27,64.3263,64.3263,63.0571,63.3701,141599.74731199
2017-03-28,63.57,64.7174,63.344,63.9525,255444.15415167
2017-03-29,64.0568,65.1086,62.2574,62.8398,270951.34483293
2017-03-30,62.9267,63.1963,60.6493,61.7098,298079.72544462
2017-03-31,60.9883,62.8572,60.9883,62.1357,269367.26459791
2017-04-03,62.8833,63.2745,61.2925,62.7529,151405.62960925
2017-04-04,62.7529,64.4741,62.1096,62.5704,194052.70475285
2017-04-05,62.5877,64.2828,62.5877,63.3092,259241.57525248
2017-04-06,62.8572,63.457,62.1618,63.2831,132052.70165444
2017-04-07,62.8051,63.5439,62.4139,62.7181,101879.25177471
2017-04-10,63.0223,63.0223,61.6315,62.1531,85855.538199097
2017-04-11,61.7098,61.7185,59.5453,60.7536,195953.14088085
2017-04-12,60.7536,61.1273,59.7626,60.2842,144145.54946167
2017-04-13,60.5884,60.7536,59.9799,60.4841,156706.6039905
2017-04-18,60.8492,61.7967,60.8492,61.536,392302.01422419
2017-04-19,61.5881,61.7793,60.7622,61.6055,540708.58996801
2017-04-20,62.0227,64.3176,61.9097,63.3092,325974.26250984
2017-04-21,63.4483,64.0916,61.562,61.8054,300573.76026635
2017-04-24,62.6833,63.6135,61.6924,62.4921,236465.10134311
2017-04-25,62.9528,64.9261,62.7094,64.5002,346768.62295157
2017-04-26,64.761,65.0913,64.3523,65.0739,310993.94818852
2017-04-27,65.0652,65.5346,64.5002,64.9261,199250.14447822
2017-04-28,64.9174,65.1521,64.3698,64.8392,142432.62609933
2017-05-02,65.5432,67.2905,65.0217,66.9254,309566.32032239
2017-05-04,67.0906,67.0906,62.6225,63.4222,414839.20803996
2017-05-05,63.0398,63.9438,62.0401,63.3353,266306.08993895
2017-05-08,64.4132,64.7522,63.3353,63.8134,259555.63037533
2017-05-09,64.7174,66.23,63.5178,64.448,749336.67349917
2017-05-10,64.674,64.8739,62.5008,63.457,573827.0256151
2017-05-11,64.0655,64.6827,62.7616,63.8482,330206.52916536
2017-05-12,63.0223,64.587,63.0223,64.0047,190530.22568267
2017-05-15,64.1524,65.0391,64.1524,64.8826,283094.80958304
2017-05-16,64.8739,65.013,61.1795,62.8051,423480.90065106
2017-05-17,62.4747,62.7442,61.023,62.101,452654.66590898
2017-05-18,62.0922,62.579,59.7713,60.8492,350438.35131011
2017-05-19,60.7622,63.2136,60.7622,62.7442,341961.16376336
2017-05-22,62.5877,63.005,60.5015,61.2925,376616.5138578
2017-05-23,61.5446,61.8489,60.2842,60.2842,207794.05435876
2017-05-24,60.2928,61.2491,59.8582,59.9973,363224.88131176
2017-05-25,60.8405,61.1882,60.4146,60.8492,246855.37925358
2017-05-26,60.8318,61.2056,60.1538,60.4493,176616.31831696
2017-05-29,60.6318,60.9796,60.1538,60.8492,118083.57580559
2017-05-30,60.8492,60.8492,59.6496,60.3711,151253.77878062
2017-05-31,60.3711,60.9709,59.1193,59.2845,583898.64686246
2017-06-01,59.2758,59.9713,57.6329,57.798,308363.01754401
2017-06-02,54.5905,55.6249,54.0689,55.0251,1748417.3431511
2017-06-05,55.2859,59.2845,55.2859,59.2845,1569149.3872584
2017-06-06,58.9194,59.9016,57.6415,59.1367,690650.92977411
2017-06-07,59.1802,60.8492,59.1107,60.4146,2018778.5404455
2017-06-08,60.5189,60.6754,58.4152,58.6065,718837.66464593
2017-06-09,59.3018,59.6409,57.5633,57.8067,255209.47559834
2017-06-12,57.8067,58.224,54.7643,55.5727,785819.98546248
2017-06-13,56.0595,56.3203,55.4945,55.7205,407046.49960711
2017-06-14,55.9725,56.0943,54.2688,55.6335,367268.48481656
2017-06-16,55.7205,55.7639,53.3821,53.3821,742013.32217299
2017-06-19,54.1384,54.5905,52.1999,52.5911,376239.18755635
2017-06-20,52.9388,52.9388,50.9221,51.2785,677971.38558354
2017-06-21,51.2437,53.5473,51.009,52.8779,941419.91902009
2017-06-22,52.6346,53.7907,51.5566,51.8783,356516.98599556
2017-06-23,51.8783,52.9388,51.7653,52.678,159657.34168319
2017-06-26,52.4259,53.6342,52.4259,52.9997,498436.54035573
2017-06-27,53.1996,53.6256,53.0258,53.1561,298252.28320442
2017-06-28,53.1561,53.3648,52.6171,52.6171,139239.15715784
2017-06-29,53.1909,53.4604,52.8518,53.1126,447880.56788767
2017-06-30,53.0258,53.6777,52.4346,53.6777,316316.77988601
2017-07-03,53.669,53.669,52.8518,53.6168,234968.45037306
2017-07-04,53.6168,54.6773,53.33,53.7385,806121.98109623
2017-07-05,53.7646,53.895,53.0258,53.4777,203206.31871804
2017-07-06,53.4604,53.8603,53.1126,53.7211,489484.24377697
2017-07-07,53.7559,54.321,53.0083,54.234,207224.6137514
2017-07-10,54.5035,54.5035,53.895,54.3297,310918.02277421
2017-07-11,54.4948,54.4948,53.9993,54.2862,318504.81228036
2017-07-12,54.4165,54.4687,54.1993,54.3122,423112.77743014
2017-07-13,54.3731,54.5035,53.6429,53.9037,226850.1829667
2017-07-14,53.895,54.1558,52.6867,52.9822,260027.28825213
2017-07-17,53.1996,53.5125,52.4346,52.9214,270213.94800603
2017-07-18,52.9214,53.2517,51.9044,51.9826,359925.57694426
2017-07-19,52.1652,52.678,51.913,52.4172,189920.52159802
2017-07-20,52.565,53.017,52.452,52.5911,251137.11246691
2017-07-21,52.8432,53.0865,52.2434,52.5911,160026.61528918
2017-07-24,52.3303,52.8258,51.2872,51.5827,209223.98299502
2017-07-25,51.5827,53.4604,51.2263,53.1648,167926.30953311
2017-07-26,53.3734,53.9819,53.1996,53.895,501963.62096617
2017-07-27,54.0689,54.3297,53.3821,53.895,215800.73441377
2017-07-28,53.5473,54.0862,53.0431,54.0689,233200.30852758
2017-07-31,54.0602,55.8421,54.0602,55.7205,506819.39632712
2017-08-01,55.8857,56.1464,55.2076,55.3988,458619.41247295
2017-08-02,55.8335,56.0421,54.8512,54.8512,420411.67329664
2017-08-03,54.8512,55.5901,54.1384,54.3297,359600.01797076
2017-08-04,54.2166,55.9291,54.2166,55.7205,273278.57382019
2017-08-07,56.0508,56.0595,55.0251,55.2859,264283.71299402
2017-08-08,55.7639,55.7639,55.1555,55.4597,191586.27917269
2017-08-09,55.5466,55.7031,55.1555,55.3814,315375.76490254
2017-08-10,56.2333,57.0157,55.7639,55.8509,805113.09339389
2017-08-11,55.7205,55.8769,55.1207,55.6335,152186.74106864
2017-08-14,55.6335,55.9725,54.773,55.1815,115579.18751827
2017-08-16,54.8512,55.6335,54.1993,54.3297,521163.54770728
2017-08-17,54.1558,54.1558,53.1126,53.6342,209219.38145476
2017-08-18,53.895,54.121,53.2083,53.3821,118999.28231763
2017-08-21,53.5473,53.782,53.2952,53.5908,129685.2091899
2017-08-22,53.7211,54.5035,53.6342,54.2862,188254.76402336
2017-08-23,54.5991,54.9815,53.9907,54.234,184223.81475428
2017-08-24,54.1558,55.4249,53.895,55.2337,143574.95846924
2017-08-25,55.5031,55.6162,54.321,54.6861,128060.86547759
2017-08-28,54.6948,56.5898,54.6252,56.5637,304626.56685167
2017-08-29,56.3985,56.3985,55.677,56.0682,365631.48686853
2017-08-30,56.5898,58.1892,56.5028,57.7024,471637.16987274
2017-08-31,57.8067,58.0675,56.9374,57.3721,252506.07069471
2017-09-01,57.4068,57.8067,57.1982,57.5025,207324.69725209
2017-09-04,56.9374,57.7633,56.2247,57.546,222150.85997464
2017-09-05,57.6503,58.4934,56.8766,57.3721,134419.04373392
2017-09-06,57.6676,57.6676,56.5898,57.0244,216662.37282774
2017-09-07,57.2939,57.9459,56.1986,56.8418,399915.26258684
2017-09-08,56.8506,57.1896,56.2508,56.5028,287207.43619175
2017-09-11,56.981,56.981,56.0768,56.1377,144673.57620668
2017-09-12,56.5811,57.572,55.9552,56.1116,219873.0975452
2017-09-13,56.1551,56.5723,55.651,55.7292,312894.38431652
2017-09-14,55.8074,56.2594,55.0772,55.1989,272859.83365639
2017-09-15,55.4597,55.6249,53.7211,54.5905,755189.8327118
2017-09-18,55.1467,55.8074,54.6773,54.7904,129273.3713365
2017-09-19,55.2859,57.1113,55.138,57.1113,1938913.0572818
2017-09-20,57.1113,57.3634,55.7117,56.5984,692948.24874966
2017-09-21,56.468,57.459,56.0943,56.8245,230625.74675127
2017-09-22,56.5028,57.3721,56.2508,57.1113,156913.67330227
2017-09-25,57.1374,57.4329,56.6506,56.7462,183476.06446179
2017-09-26,56.5202,57.3634,56.329,56.9027,312205.30366236
2017-09-27,57.0244,57.998,56.6941,57.7546,276171.79225961
2017-09-28,57.8067,59.893,57.8067,59.2845,748858.11331197
2017-09-29,59.1107,59.7626,58.5543,59.5366,1092229.6491655
2017-10-02,59.5453,59.893,59.3018,59.8148,241388.74942292
2017-10-03,59.9452,61.5272,59.9452,60.7275,478443.99830457
2017-10-04,62.1531,62.9876,61.0752,62.4139,695288.13197263
2017-10-05,62.4139,62.5965,61.4751,61.7532,367808.01541222
2017-10-06,61.6837,62.3704,60.9709,62.0227,281890.35641959
2017-10-09,62.3269,63.6743,62.2487,63.2397,195242.20291045
2017-10-10,63.2918,63.457,62.6747,62.918,296186.19162701
2017-10-11,62.9355,63.005,62.1705,62.5182,409917.86073028
2017-10-12,62.5877,62.8398,62.1878,62.3965,438018.31672221
2017-10-13,62.2835,62.5443,61.6837,61.8836,355018.03425537
2017-10-16,62.3704,62.3704,61.0752,61.1969,197196.70713652
2017-10-17,61.1969,62.3617,60.3711,61.1187,382064.73752741
2017-10-18,61.2838,62.0227,60.8492,61.2838,247689.40842598
2017-10-19,61.4229,61.9618,60.4232,60.6754,122698.92068788
2017-10-20,61.1534,61.8923,60.7622,60.9101,163262.64847808
2017-10-23,61.1534,61.8575,60.7188,61.0057,144122.54176036
2017-10-24,60.3624,60.3624,56.9374,58.5891,835218.67055477
2017-10-25,58.0675,60.2233,58.0675,59.7105,214786.09478611
2017-10-26,59.1107,59.9799,58.876,59.7713,423338.25290295
2017-10-27,59.7887,60.6493,59.3888,60.4146,362941.88658568
2017-10-30,60.5015,62.0401,60.232,62.0401,133642.53381479
2017-10-31,61.9011,62.8746,61.3186,62.8746,193690.33345726
2017-11-02,63.0571,63.1093,60.1538,61.1709,162220.39960885
2017-11-03,61.1709,62.1531,61.023,61.788,102812.21406273
2017-11-06,62.1531,63.8917,61.9531,63.5874,192695.25037571
2017-11-07,63.7178,65.7171,63.118,63.231,349331.68087722
2017-11-08,63.457,64.7174,62.7355,62.7355,183672.78030797
2017-11-09,63.8047,64.4132,61.2838,61.8923,228895.56761294
2017-11-10,61.9097,62.5182,60.6145,60.8753,221646.99131601
2017-11-13,61.5272,62.8137,61.1273,62.0488,128159.79859321
2017-11-14,62.0662,62.5877,61.3881,62.1531,181890.8338417
2017-11-15,62.1531,62.3791,60.9362,61.2838,129605.83262039
2017-11-16,62.1096,62.1444,60.3798,61.6403,189620.27109596
2017-11-17,61.4664,62.3965,61.4664,62.1618,169441.36666421
2017-11-20,62.1966,64.1872,62.1966,63.8917,178761.78646388
2017-11-21,64.1524,64.1524,63.1527,64.0655,324814.67436394
2017-11-22,64.022,65.1956,63.4744,65.1956,205949.98709896
2017-11-23,65.1869,65.1956,64.5002,65.1261,63481.699062611
2017-11-24,65.1521,65.1956,63.4049,63.9351,51991.653029641
2017-11-27,64.3263,65.5868,63.7873,65.5432,133948.53624218
2017-11-28,65.0391,65.4564,63.9786,64.3176,286025.99072961
2017-11-29,64.0308,64.8044,61.9184,62.2835,224566.66861193
2017-11-30,62.3269,63.8047,62.3269,62.6312,486198.74403026
2017-12-01,62.4313,64.3437,61.3708,62.918,151788.70783602
2017-12-04,62.918,65.4476,61.8836,65.4476,210821.86785083
2017-12-05,65.1956,65.6302,63.9525,65.2129,147659.97583639
2017-12-06,64.5349,65.6128,64.5349,65.6128,245088.38779316
2017-12-07,65.5432,65.5432,63.0223,63.5353,128144.84358736
2017-12-08,64.3263,65.1,63.8917,64.3263,106795.99754413
2017-12-11,64.8653,65.7171,64.5002,65.7171,131315.30482754
2017-12-12,65.7171,66.9341,65.2651,66.9341,272707.98282776
2017-12-13,66.9254,67.4122,65.3694,66.1952,294473.26826467
2017-12-14,66.1778,67.6034,66.1778,67.6034,180227.37703717
2017-12-15,67.786,67.786,65.2217,66.0648,570373.56964885
2017-12-18,66.4995,68.4554,65.8475,68.238,450422.91888215
2017-12-19,67.7599,69.1073,67.7599,68.6726,389199.42570287
2017-12-20,68.9334,69.0029,67.9685,68.1511,176901.61381317
2017-12-21,68.238,68.9334,67.5426,68.551,109956.10531871
2017-12-22,68.5858,68.5858,67.4035,68.4119,152101.61257381
2017-12-27,67.8034,68.9334,67.8034,68.9334,172297.77278154
2017-12-28,69.0204,69.1073,68.3163,69.1073,200177.35484091
2017-12-29,69.1073,69.1508,68.325,69.1073,350868.59532456
2018-01-03,68.9334,68.9334,66.5429,67.7599,184559.72719337
2018-01-04,67.9772,68.6726,67.3687,67.8903,438311.66491388
2018-01-05,68.0642,68.325,67.5426,67.8034,160466.06238415
2018-01-08,68.1511,68.1946,66.9775,67.2383,157865.04175134
2018-01-09,67.1949,67.8034,66.456,66.5864,231593.22059125
2018-01-10,67.3687,67.8903,66.5864,66.6733,418808.0365155
2018-01-11,66.456,67.8903,62.3269,67.5426,542158.07515038
2018-01-12,67.5426,69.9766,67.5426,69.455,421755.323053
2018-01-15,69.4984,69.4984,68.238,68.803,194779.74811417
2018-01-16,69.368,69.542,68.4554,69.542,765822.84187106
2018-01-17,69.5854,74.8445,69.5854,73.2798,768039.63389204
2018-01-18,73.3668,76.9308,73.3668,76.4961,823415.71978402
2018-01-19,76.4092,76.4526,75.1487,75.8442,710855.14267729
2018-01-22,75.6269,76.4961,75.453,75.9311,235319.317818
2018-01-23,76.0615,77.0612,74.8011,75.6703,449909.84714299
2018-01-24,76.0615,76.2353,75.1923,75.8007,144437.74726827
2018-01-25,75.7138,76.1919,74.5403,75.0183,262686.97852328
2018-01-26,75.0183,76.2788,75.0183,75.9746,135292.18599854
2018-01-29,75.9746,76.3657,74.5403,75.1053,155025.89140999
2018-01-30,75.1053,75.1053,73.019,73.7579,196876.90008835
2018-01-31,73.7144,75.6269,73.4536,74.3229,381749.5320195
2018-02-01,74.5403,77.235,74.3664,75.4095,215279.60997916
2018-02-02,76.2788,76.2788,74.5837,75.0619,207240.71914231
2018-02-05,73.8883,76.8004,73.1928,75.8876,346178.47541303
2018-02-06,73.2364,73.8014,71.9324,73.019,453168.8880332
2018-02-07,73.8883,74.3229,71.5413,72.5844,375458.07609696
2018-02-08,72.8452,72.9321,70.9327,70.9327,218289.01731018
2018-02-09,70.8459,72.3671,69.8027,71.7151,444048.63523491
2018-02-12,71.889,72.7148,71.8021,72.1498,424489.78835339
2018-02-13,72.8452,72.8452,70.4981,71.7151,234093.00733831
2018-02-14,72.4974,72.4974,69.8896,72.1063,243342.10326393
2018-02-15,72.6713,72.8017,71.8455,71.889,192810.28888224
2018-02-16,72.5844,72.9321,71.3674,72.5844,740552.33313996
2018-02-19,72.6713,73.7579,72.1498,73.7579,483330.83406228
2018-02-20,73.7144,73.7144,72.4106,73.019,262963.07093897
2018-02-21,72.9321,73.4102,72.1063,72.8886,512551.76510788
2018-02-22,72.454,72.8886,72.2367,72.5844,342647.94364739
2018-02-23,72.5844,73.8014,71.5847,72.4974,250954.20124151
2018-02-26,72.4974,73.3668,71.7151,71.8021,181984.015032
2018-02-27,72.4106,73.3668,71.1935,72.5409,277325.62848018
2018-02-28,71.7586,72.8886,71.5413,72.454,392487.22621972
2018-03-01,72.1932,72.1932,69.3246,71.3239,523976.23919212
2018-03-02,70.1939,70.7589,68.8466,70.3243,477354.58364766
2018-03-05,70.3243,71.2805,69.2812,69.455,203307.5526038
2018-03-06,72.1498,72.1498,69.5854,69.8027,280737.67058408
2018-03-07,69.542,71.1067,69.0638,71.1067,367307.59790878
2018-03-08,69.7158,71.2805,65.6736,66.0648,932964.58878959
2018-03-09,66.0648,66.8037,62.8051,66.6733,1487835.5692974
2018-03-12,67.1515,68.1511,66.0648,67.8034,317522.38343453
2018-03-13,67.8034,68.0642,66.1952,66.9341,466789.44720725
2018-03-14,66.4995,67.1949,65.7171,66.4995,277499.33662505
2018-03-15,66.4995,66.9775,65.2825,66.4995,324623.71044309
2018-03-16,65.891,66.8907,65.6302,65.7171,824447.61518766
2018-03-19,65.6736,66.0648,64.1524,64.674,236241.92664043
2018-03-20,64.761,66.7168,63.7613,66.0648,300325.27709223
2018-03-21,66.0648,66.8907,65.6302,66.8907,268673.58240349
2018-03-22,65.6302,66.7603,64.8478,65.804,345237.46042955
2018-03-23,64.2828,66.2387,64.2828,66.2387,475279.28898972
2018-03-26,66.1083,66.4995,64.3263,65.804,290132.865413
2018-03-27,66.2387,67.0645,64.8478,64.9348,293513.84712014
2018-03-28,64.4567,64.6306,62.5877,63.3266,249471.35489225
2018-03-29,63.7178,65.1956,63.5005,63.9351,312674.66076904
2018-04-03,62.8919,64.587,62.8919,64.587,249043.41164793
2018-04-04,64.587,64.674,62.7616,63.2831,299472.84175879
2018-04-05,63.9786,64.0655,61.8489,61.9358,275677.1266815
2018-04-06,61.8923,61.9792,59.5453,59.9799,493708.45773703
2018-04-09,60.3711,61.7185,60.1103,61.2404,587177.24429878
2018-04-10,62.4139,63.6743,61.8923,63.3701,345544.61324201
2018-04-11,63.3701,63.8917,62.1096,63.2397,288075.97691611
2018-04-12,63.1527,63.4135,62.5008,63.4135,330824.28594546
2018-04-13,63.6309,63.6743,62.3269,62.5877,287469.72398666
2018-04-16,62.1966,63.1963,61.8489,62.5443,102806.4621374
2018-04-17,63.1093,63.2831,62.1531,62.7616,250130.52553471
2018-04-18,62.7616,63.457,61.8489,62.5443,407451.43515012
2018-04-19,62.5877,63.2831,62.5443,62.7616,526753.26873994
2018-04-20,62.9355,63.9351,62.6312,63.3266,235328.52089852
2018-04-23,63.1093,63.1963,61.675,62.1531,1065120.8250999
2018-04-24,62.24,62.4573,61.3708,61.7619,485291.09021368
2018-04-25,61.675,62.1531,60.7188,61.6315,452308.4000043
2018-04-26,61.1969,61.9792,61.1969,61.9792,222498.27626439
2018-04-27,61.9792,61.9792,60.5884,61.7185,220947.55719626
2018-04-30,61.8489,62.7181,61.4142,61.7619,117518.73673849
2018-05-02,61.5881,61.9792,60.8926,61.4577,235881.85611497
2018-05-04,61.5012,61.7619,58.7195,59.893,298570.93986753
2018-05-07,60.1538,60.8058,58.7629,58.9367,200498.31227415
2018-05-08,59.0671,59.1541,57.1113,57.4156,484145.30668857
2018-05-09,57.459,59.5887,57.2852,59.3714,484228.13441327
2018-05-10,60.7622,63.8917,60.1538,63.0659,599946.51852445
2018-05-11,62.8485,63.8482,62.5877,63.2831,414746.02684966
2018-05-14,63.2831,63.5005,62.8919,63.2831,179831.64457468
2018-05-15,63.2831,63.8047,63.0659,63.457,289698.01985829
2018-05-16,62.5877,63.9351,61.7185,63.9351,277392.35081397
2018-05-17,63.8047,64.109,63.3266,63.457,321012.65172288
2018-05-18,63.5439,63.5439,61.8489,62.6747,220107.77609854
2018-05-21,62.24,63.7613,61.8923,63.457,169266.50813427
2018-05-22,63.457,65.0217,62.8485,63.3701,569602.81165504
2018-05-23,63.1963,63.7178,62.2835,62.5877,413341.40668484
2018-05-24,62.24,63.8047,60.2842,60.8492,197039.10438256
2018-05-25,60.5884,62.4573,60.5884,61.4577,182876.71384273
2018-05-28,61.023,62.7616,61.023,62.1531,53388.220499007
2018-05-29,61.8054,62.6312,59.7191,60.5884,308940.51084683
2018-05-30,59.9365,61.023,58.5891,60.1972,563471.25925659
2018-06-01,59.2845,61.5446,59.0671,61.2404,182887.06730832
2018-06-04,61.7619,62.5443,60.0234,60.0234,140955.53167538
2018-06-05,59.9799,62.5008,59.4149,62.1096,291229.18238031
2018-06-06,61.5446,62.1096,60.1538,60.7188,195111.059013
2018-06-07,60.7188,61.3273,60.545,61.023,134371.87794624
2018-06-08,60.545,61.023,60.4146,60.8492,213863.48596368
2018-06-11,60.458,61.3708,60.458,61.1969,156260.25458514
2018-06-12,60.9362,61.4142,60.5015,61.023,146985.85018808
2018-06-13,61.023,61.3273,60.7188,61.0665,202845.09780751
2018-06-14,60.7188,61.5446,60.1103,60.9362,118603.54985514
2018-06-15,60.8492,61.0665,58.8499,59.1107,563623.11008522
2018-06-18,58.3717,59.3279,58.3717,58.7195,162199.69267767
2018-06-19,58.2414,58.676,57.1982,58.5891,223229.92116597
2018-06-20,58.8064,60.1538,58.2849,59.1107,245979.93621883
2018-06-21,59.0237,59.5453,57.9371,58.676,151870.38517566
2018-06-22,58.5891,61.5446,58.5021,59.9799,302233.76591569
2018-06-25,59.2845,60.7622,59.2845,59.9799,165088.30957683
2018-06-26,59.7626,60.0234,58.676,59.1107,209769.26551601
2018-06-27,58.8499,59.3279,57.6763,58.5021,128519.86911867
2018-06-28,57.8067,58.3717,56.7636,56.9374,122060.45697659
2018-06-29,57.1982,58.1545,57.1982,58.1545,153078.28949431
2018-07-02,57.6763,57.9806,56.8506,56.8506,73256.520963106
2018-07-03,57.3721,59.5018,56.9374,59.1107,76333.801012985
2018-07-04,58.4152,60.6318,58.4152,60.6318,84730.46160516
2018-07-05,60.458,61.7185,59.9799,60.4146,169758.87294225
2018-07-06,60.6754,61.1969,60.1972,60.4146,195866.86200095
2018-07-09,60.6318,60.8492,58.3717,60.7622,128487.65833684
2018-07-10,59.893,60.8492,59.1107,59.6322,180807.17111012
2018-07-11,59.1541,60.2407,58.5021,58.5021,125320.64825187
2018-07-12,58.5891,59.4583,58.5891,58.7195,37692.366667025
2018-07-13,59.2845,59.4149,57.8067,58.3283,196895.30624939
2018-07-16,58.676,59.1107,58.0675,58.8064,86005.088257596
2018-07-17,59.0237,59.9365,57.5894,59.9365,160528.18317768
2018-07-18,59.8061,59.8495,57.8067,58.3283,149716.86433328
2018-07-19,58.4152,58.7629,57.546,58.7629,142525.80728962
2018-07-20,58.2414,59.1541,57.546,58.7629,149004.77597781
2018-07-23,58.9367,59.2845,58.6325,58.8933,57076.355018601
2018-07-24,59.3714,61.675,59.2411,61.6315,333918.82177132
2018-07-25,61.675,62.3269,60.7622,61.023,125581.78566171
2018-07-26,61.5446,64.2394,61.2838,63.9351,278989.08528471
2018-07-27,63.9786,63.9786,61.4577,61.7185,213264.13534462
2018-07-30,61.9792,63.457,61.9792,63.457,141653.81541007
2018-07-31,63.0223,63.7613,62.5443,63.1527,123823.99728181
2018-08-01,63.8482,63.8482,62.24,63.1093,184445.8390719
2018-08-02,62.9355,63.2397,61.7185,62.1531,208213.94490762
2018-08-03,62.1531,62.1531,61.1969,61.5012,139189.69060003
2018-08-06,61.7185,62.5443,61.11,62.5008,103588.72398186
2018-08-07,62.1966,63.6743,61.8923,63.6743,88553.191177403
2018-08-08,68.238,68.4988,65.5432,66.2387,1104642.3040209
2018-08-09,66.456,66.456,62.24,63.0223,1013373.0537041
2018-08-10,62.4139,62.4139,60.8926,60.8926,510137.10685566
2018-08-13,60.5884,60.8492,58.676,59.5453,411788.38684658
2018-08-14,59.5453,60.2407,58.3717,58.7195,316155.72597686
2018-08-16,58.5021,58.676,57.0678,57.7198,314860.39239325
2018-08-17,57.8067,58.0675,56.7636,57.1982,225121.15421344
2018-08-20,57.5894,58.5891,57.3286,57.6329,188198.39515515
2018-08-21,57.9806,59.7191,57.5894,59.0237,441210.63527863
2018-08-22,59.5018,59.9799,58.5891,58.6325,159835.65136832
2018-08-23,58.6325,60.3276,58.0675,59.6322,199454.91301985
2018-08-24,59.9799,59.9799,58.5891,58.6325,139193.14175523
2018-08-27,58.7195,60.0668,58.7195,59.8061,176794.62800209
2018-08-28,59.9799,61.3273,59.5887,61.023,351539.26981768
2018-08-29,61.023,61.5881,60.5884,60.8926,673759.8258592
2018-08-30,60.7622,61.1534,59.7191,60.2407,296686.60913045
2018-08-31,60.2407,60.5884,59.1541,59.1541,176028.47154855
2018-09-03,58.6325,60.3276,58.5891,59.6757,156974.64371074
2018-09-04,59.6322,60.0234,57.8937,58.1545,312551.56956704
2018-09-05,57.3721,58.0675,53.6777,55.6335,606456.54760941
2018-09-06,55.3293,55.9812,54.0254,54.6339,287838.99759265
2018-09-07,54.2427,54.5469,52.8954,52.9822,375071.546715
2018-09-10,53.1126,53.6777,52.1999,53.1126,319241.0587222
2018-09-11,53.1996,55.677,53.1126,54.7643,383363.52226622
2018-09-12,56.0682,56.0682,51.7653,52.1999,479233.16245941
2018-09-13,53.1561,53.6342,51.4175,52.765,220173.34804726
2018-09-14,53.4604,56.1116,52.5911,56.1116,282824.46909267
2018-09-17,56.0682,56.0682,52.7214,53.1996,418890.86424021
2018-09-18,53.243,54.3297,53.0258,53.4604,281975.48491443
2018-09-19,53.7211,53.7211,52.678,53.2865,394753.48479851
2018-09-20,53.7211,55.3727,53.33,54.5469,309105.01591118
2018-09-21,55.1555,55.1555,54.1123,54.4165,2107426.0631982
2018-09-24,53.6342,55.8074,53.6342,54.9815,207316.64455663
2018-09-25,54.9815,55.9812,54.8512,54.8512,98248.636508387
2018-09-26,55.4597,56.0247,54.7643,55.8943,100075.4479922
2018-09-27,55.6335,55.8943,54.8512,55.1989,156370.69155141
2018-09-28,55.1989,55.5031,54.7643,54.7643,330746.05976102
2018-10-01,54.7643,56.329,54.7643,55.2423,237486.64328116
2018-10-02,54.8512,54.8512,53.1996,53.8515,281877.70218387
2018-10-03,54.3297,55.1555,53.5038,54.6773,221365.14697499
2018-10-04,54.5035,54.7643,53.6777,54.5469,220551.82473377
2018-10-05,54.5469,54.5469,52.3738,52.7214,427253.01328043
2018-10-08,53.1126,53.2865,52.5042,52.5476,279573.48089792
2018-10-09,52.5476,53.7646,52.5476,53.1996,230001.08766077
2018-10-10,53.5473,54.4601,53.2865,54.1558,390034.60526034
2018-10-11,52.765,53.9385,52.2434,53.895,287656.08636725
2018-10-12,53.7211,54.4165,53.4604,54.2427,376569.34807012
2018-10-15,54.6773,54.8947,53.1126,53.6342,163141.85804621
2018-10-16,54.1123,54.7643,53.6342,54.7643,153400.39731261
2018-10-17,54.9815,55.1989,53.2865,53.8515,186499.2764136
2018-10-18,54.0689,54.0689,52.765,53.0258,255002.40628657
2018-10-19,53.1996,53.5038,52.678,53.0258,195086.90092662
2018-10-22,53.0258,53.6777,52.2868,52.4172,103181.48766872
2018-10-23,52.1564,52.1564,50.9829,51.2872,361308.33979285
2018-10-24,51.5045,51.5479,51.0264,51.0264,200196.91138702
2018-10-25,50.8525,52.2434,50.4179,52.2434,152183.28991345
2018-10-26,52.4172,52.4172,49.3748,49.5486,249197.56324669
2018-10-29,49.8094,50.3309,49.5486,50.0267,184039.75314382
2018-10-30,49.7225,50.0702,49.5486,49.8963,135184.04980239
2018-10-31,49.9398,50.7221,49.5921,50.2006,333282.65883017
2018-11-02,50.5049,52.3303,50.3745,51.9826,252981.17972671
2018-11-05,51.9826,51.9826,50.5049,50.9395,241217.34204818
2018-11-06,50.6353,50.896,48.549,49.5486,313566.2091947
2018-11-07,49.2878,50.9395,49.2878,50.6353,352992.20615525
2018-11-08,51.2003,53.243,51.2003,52.0695,546167.16710322
2018-11-09,50.1571,50.7221,48.1578,48.8532,934096.56769391
2018-11-13,49.027,49.5486,46.3757,46.4193,585196.28121621
2018-11-14,46.1585,49.0706,45.6369,47.897,929830.9398715
2018-11-15,47.8101,48.8532,46.5497,46.5497,2445871.6502018
2018-11-16,46.8105,47.2016,43.2899,44.0288,814580.76248193
2018-11-19,44.6372,45.2892,44.1592,45.2022,355041.04195668
2018-11-20,44.811,45.5065,44.5938,44.9414,180661.07220682
2018-11-21,45.2022,45.8542,43.0464,43.5506,944639.84681808
2018-11-22,43.8984,44.9414,43.7245,44.9414,266706.4239417
2018-11-23,44.9414,45.1588,44.4634,44.7676,195029.38167335
2018-11-26,45.2022,45.463,43.2551,43.4637,772941.4246556
2018-11-27,43.4637,43.4637,41.8295,42.3337,867648.0255477
2018-11-28,42.5075,45.1588,42.5075,44.4199,938309.27780332
2018-11-29,44.9414,46.7669,44.9414,46.7669,456439.43277407
2018-11-30,46.5061,47.3755,45.7238,47.3755,549800.08313967
2018-12-03,48.3316,48.462,47.3755,48.2012,372028.77821708
2018-12-04,47.9839,49.679,47.9405,49.2444,488628.35728833
2018-12-05,48.4186,49.8963,47.6362,49.8963,318629.05386742
2018-12-06,49.3748,49.4617,47.8101,47.9405,328377.41691141
2018-12-07,48.6794,48.6794,47.1147,47.6797,173296.30701828
2018-12-10,46.9843,47.8101,46.2889,47.6362,162986.55606239
2018-12-11,48.1578,48.1578,46.1585,46.1585,210479.05310135
2018-12-12,46.5497,47.6362,46.2454,47.5058,250971.45701749
2018-12-13,47.8101,48.0274,46.9408,47.7666,266715.62702222
2018-12-14,47.1581,48.1143,47.0277,47.9839,200004.7970811
2018-12-17,48.1578,48.9836,47.8535,48.3316,215579.86048122
2018-12-18,47.8101,49.5921,47.6362,49.5921,429367.42103059
2018-12-19,49.5921,49.7225,48.3316,49.3313,329871.76711133
2018-12-20,48.8966,49.114,48.3316,48.549,222008.21222654
2018-12-21,48.6794,48.8098,46.9408,47.3755,512142.22802461
2018-12-27,47.897,48.2447,46.0715,46.1585,213231.92456279
2018-12-28,46.4627,46.8973,46.2019,46.2019,202099.64828515
2019-01-02,46.2019,47.9405,45.9846,47.8101,215615.52241825
2019-01-03,47.8101,47.8101,46.3323,46.4193,252862.69006497
2019-01-04,46.8539,47.8101,46.8539,47.5928,146184.03179751
2019-01-07,47.8535,48.8532,47.6362,48.8532,215874.35905796
2019-01-08,48.3751,48.8532,47.7232,48.6359,194184.99903537
2019-01-09,49.027,49.027,48.549,48.9836,221942.64027781
2019-01-10,48.2447,48.2882,47.2451,47.8101,338752.73981603
2019-01-11,48.462,48.8098,47.4624,48.3316,303809.79345525
2019-01-14,47.897,48.6359,47.5928,47.8101,97702.203602333
2019-01-15,48.2447,48.5055,47.1147,47.4624,523475.82168869
2019-01-16,47.3755,48.5924,47.3755,48.549,221118.964571
2019-01-17,48.5924,48.6794,47.4189,47.5493,373351.72104226
2019-01-18,48.1578,48.3316,46.8973,47.1147,407343.29895397
2019-01-21,47.2885,47.2885,46.2889,46.7669,239403.18480008
2019-01-22,46.8539,47.2451,46.6365,46.8973,237208.25009534
2019-01-23,47.0712,47.6362,46.7235,47.2885,227408.11972341
2019-01-24,47.5493,48.3316,47.332,48.2447,326457.4242373
2019-01-25,48.2882,50.2006,48.2882,49.9833,810561.31706351
2019-01-28,50.0702,51.8957,49.2444,50.6353,753628.76017808
2019-01-29,50.6787,51.1133,50.0267,50.0267,301096.03508603
2019-01-30,50.2441,50.2441,49.1574,49.4182,262651.31658625
2019-01-31,50.3745,50.4179,49.5486,49.9833,323365.18918157
2019-02-01,50.4179,51.2003,50.0702,50.896,291913.66149421
2019-02-04,50.896,51.0699,50.1137,50.8525,228087.99729705
2019-02-05,51.2872,52.765,50.5483,52.5911,340484.06933942
2019-02-06,52.678,54.2862,52.2868,52.5911,390067.96642723
2019-02-07,52.5911,52.9388,51.9391,52.4607,173785.22067107
2019-02-08,51.9826,52.2868,51.2003,51.7218,422614.66069683
2019-02-11,51.5479,52.4172,50.7657,50.896,180900.35230041
2019-02-12,51.2872,51.7218,51.1568,51.5045,158694.46938347
2019-02-13,51.8087,51.8957,50.2875,50.5917,218485.73315636
2019-02-14,50.5917,50.8525,49.5486,50.1571,233443.03977637
2019-02-15,50.2006,51.0264,49.7659,49.9398,185386.85405538
2019-02-18,50.2875,50.5049,49.7225,50.2006,183438.10175463
2019-02-19,50.2875,51.5914,49.8529,51.5914,180551.7856256
2019-02-20,51.7218,52.3303,51.1133,51.9391,226378.5250899
2019-02-21,51.9826,52.4607,51.2003,51.5479,308394.07794077
2019-02-22,51.9391,52.4172,51.461,51.7218,192457.12066717
2019-02-25,52.026,52.3303,50.9395,51.4175,132723.37614756
2019-02-26,51.2872,51.461,50.7657,51.3307,121540.48292704
2019-02-27,51.6349,51.6349,50.4179,50.5049,152013.03292377
2019-02-28,51.2872,51.7653,50.5049,51.0264,327405.34153117
2019-03-01,51.7218,52.8518,51.2003,52.1999,309285.62636644
2019-03-04,52.3303,54.7643,52.3303,54.1558,775828.8911697
2019-03-05,54.1558,55.1989,53.895,54.2862,501761.15319466
2019-03-06,54.3297,54.3297,53.4169,53.895,209613.96353218
2019-03-07,53.895,54.0254,52.3303,52.5042,324112.93947406
2019-03-08,52.5042,52.7214,51.7218,52.4172,236962.06769135
2019-03-11,52.9822,53.0258,52.113,52.5911,187511.61527113
2019-03-12,53.0258,54.3731,52.678,54.1558,468858.98993986
2019-03-13,54.3297,54.3297,52.4172,53.4604,284885.95912983
2019-03-14,53.0258,54.8947,53.0258,54.8947,265928.76363751
2019-03-15,54.8947,55.2859,54.0254,55.0685,562847.75055116
2019-03-18,55.0685,55.2859,54.1993,54.5469,122893.33576392
2019-03-19,54.7643,56.0682,54.7643,55.5466,260817.60279204
2019-03-20,55.3293,55.4597,54.9381,55.4597,144359.52108383
2019-03-21,55.7639,55.7639,54.4601,54.6773,241902.97154714
2019-03-22,54.8077,54.8077,53.0692,53.5038,338290.28501975
2019-03-25,52.8518,53.895,52.765,53.6342,211264.766101
2019-03-26,53.7211,53.895,52.8954,53.0258,149157.77719151
2019-03-27,53.243,54.1123,52.8084,53.7646,170377.78010742
2019-03-28,53.895,53.895,52.5911,52.7214,100467.7292995
2019-03-29,52.9822,53.1561,51.7653,51.9391,242946.37080144
2019-04-01,52.4607,52.8954,52.3303,52.5042,303491.13679214
2019-04-02,52.5042,53.1561,52.3303,52.3303,464853.34914222
2019-04-03,52.5911,52.8954,52.5042,52.6346,299482.04483931
2019-04-04,52.5911,53.1126,52.4172,52.5042,193104.78745898
2019-04-05,52.5911,53.1561,52.0695,52.0695,147574.84734155
2019-04-08,52.0695,52.5911,51.7218,52.1564,321656.86735949
2019-04-09,52.1564,52.5042,51.9391,52.2868,213642.61203113
2019-04-10,52.5042,52.5042,51.8957,52.1564,224999.21339651
2019-04-11,52.1564,52.1564,51.3741,51.9826,113371.59857781
2019-04-12,52.0695,52.0695,50.6353,50.896,187507.01373086
2019-04-15,50.9829,51.5045,49.679,49.9833,190785.61116718
2019-04-16,50.2006,51.2872,50.0702,51.2872,491764.30697655
2019-04-17,51.2003,52.5042,51.0699,52.0695,357336.0601621
2019-04-18,52.113,52.3303,51.5045,52.1564,198735.92235399
2019-04-23,52.1564,52.1564,51.3741,51.9826,50465.092047888
2019-04-24,51.6783,52.1564,51.5479,52.113,239587.24641054
2019-04-25,52.1564,52.1564,50.896,51.2872,185235.00322675
2019-04-26,51.2437,51.5914,50.5483,51.2437,176607.11523643
2019-04-29,51.3307,51.8087,51.2003,51.3307,93999.11407689
2019-04-30,50.4613,51.2437,50.2875,50.9829,210010.84637974
2019-05-02,50.9829,51.0699,50.0267,50.1571,90534.154259979
2019-05-06,49.1574,49.2009,46.0715,47.8535,358768.2895685
2019-05-07,48.2447,49.1574,47.8101,47.8101,272177.65531262
2019-05-08,47.8101,48.6794,46.3323,46.5931,221106.31033528
2019-05-09,46.3323,46.8973,45.4196,45.4196,253167.5421073
2019-05-10,45.4196,46.1585,45.2892,45.4196,435548.43998685
2019-05-13,45.5065,45.9411,44.9414,45.7673,200845.72856389
2019-05-14,45.6369,46.5061,45.6369,45.8542,266569.52811892
2019-05-15,45.8542,46.2019,45.6804,45.8977,216625.56050565
2019-05-16,46.0715,46.3323,45.7238,45.7238,222632.87131704
2019-05-17,45.55,45.8542,45.0718,45.55,128832.77385646
2019-05-20,45.6369,45.7238,44.7242,45.3761,163472.01855998
2019-05-21,45.463,46.4627,45.463,46.4193,201257.5664173
2019-05-22,46.4193,47.2885,45.9411,46.9843,204478.64460035
2019-05-23,47.2016,47.2016,44.5938,44.811,234768.28337168
2019-05-24,44.8546,45.3326,43.9853,44.333,211130.17104835
2019-05-27,44.333,44.9414,43.4637,43.5072,167704.28521549
2019-05-28,43.4637,45.1154,43.4637,44.1592,591953.64309022
2019-05-29,43.8984,44.6372,43.4637,44.4199,259034.50594071
2019-05-30,44.5068,45.463,44.5068,45.1588,217269.77614226
2019-05-31,44.5938,45.8977,44.3764,45.8977,245518.63180762
2019-06-03,45.8107,45.8107,44.8546,44.985,108431.84510709
2019-06-04,44.9414,45.2892,43.7245,43.9853,230295.5862375
2019-06-05,43.9853,44.333,42.5945,42.6813,469673.46256614
2019-06-06,42.6813,43.768,41.8121,42.8552,699577.91788142
2019-06-07,42.7509,43.5506,42.6813,43.2899,224724.27136589
2019-06-10,43.6376,44.3764,43.6376,44.2026,183030.86544149
2019-06-11,44.0288,44.0722,43.4637,43.4637,193521.22685265
2019-06-12,43.5941,43.6376,42.2989,43.2725,274820.08980779
2019-06-13,43.2029,43.5506,42.9421,43.0639,259073.61903293
2019-06-14,43.4463,43.4637,43.0639,43.4463,360366.1744243
2019-06-17,43.4637,43.5941,42.7683,43.3768,231749.67296014
2019-06-18,43.3768,43.8984,43.0464,43.5941,172575.01558229
2019-06-19,43.768,43.8549,43.2029,43.429,187199.86091841
2019-06-21,43.7245,44.4634,42.6292,42.7683,798700.84703949
2019-06-24,42.8552,43.8984,42.8378,43.768,213386.07616155
2019-06-25,43.4637,43.6376,42.7856,43.4637,364058.91048416
2019-06-26,43.3768,43.7245,42.9596,43.7245,207287.88492999
2019-06-27,43.6376,44.1156,43.3072,43.9853,249905.05006189
2019-06-28,43.681,43.8114,43.0291,43.3072,277784.63212126
2019-07-01,43.4637,43.8114,43.1855,43.1855,160153.15764637
2019-07-02,43.2029,44.4199,42.8031,44.4199,289091.76692884
2019-07-03,44.4634,45.3326,44.2895,44.811,315234.2675395
2019-07-04,44.7242,45.3761,44.2895,45.2022,190785.61116718
2019-07-05,45.2022,46.4193,45.2022,45.8107,484536.43761079
2019-07-08,45.8542,46.5061,45.5934,46.0281,324391.33265988
2019-07-09,45.9846,45.9846,44.333,44.7242,405377.29087725
2019-07-10,44.333,46.3757,44.333,45.8107,452080.62376136
2019-07-11,46.3323,46.6801,45.8107,45.9846,168445.13319759
2019-07-12,46.2889,46.2889,45.1588,45.463,126694.20801992
2019-07-15,45.7238,45.8977,45.2022,45.5065,96520.758140193
2019-07-16,45.55,45.7238,45.1588,45.4196,186391.14021745
2019-07-17,45.3761,45.5934,44.985,45.2022,136989.00396997
2019-07-18,44.811,45.463,43.9418,45.2892,197010.34475593
2019-07-19,45.2892,45.7238,44.898,45.55,222295.80849288
2019-07-22,44.9414,46.2019,44.8546,45.7238,265641.16737116
2019-07-23,45.6369,45.8542,45.55,45.6369,122705.82299827
2019-07-24,45.7238,45.7238,44.6806,45.3761,434280.7156448
2019-07-25,45.55,45.6369,44.9414,45.3761,390804.21286907
2019-07-26,45.2457,45.4196,43.6376,44.0288,304933.71966412
2019-07-29,44.0722,44.1592,41.7252,41.9686,296728.0229928
2019-07-30,42.2467,42.2989,41.4296,41.4296,211042.74178338
2019-07-31,41.4992,41.6904,40.5951,40.7863,385274.31185981
2019-08-01,40.5951,40.908,38.4914,39.6737,396414.64083291
2019-08-02,39.1348,39.1695,38.335,38.8218,319495.29382165
2019-08-05,38.6827,38.6827,37.3093,37.3961,334309.95269355
2019-08-06,37.4657,41.2036,37.4657,40.8211,828672.97953278
2019-08-07,40.543,41.6035,39.0304,39.2216,608620.42191738
2019-08-08,39.3607,39.8128,38.1611,38.4219,262873.34090387
2019-08-09,38.4567,38.4567,37.3788,37.57,239391.68094943
2019-08-12,37.6917,37.7091,36.3878,36.9442,227133.17769279
2019-08-13,36.5269,38.2481,36.4226,37.6569,241700.50377563
2019-08-14,37.7612,37.7612,36.6312,36.6312,289176.89542368
2019-08-16,37.0311,37.0311,35.4664,35.7967,335528.21047778
2019-08-19,36.4226,37.3266,35.901,36.805,300983.29734963
2019-08-20,36.8572,37.8482,36.2661,36.6139,316829.85162517
2019-08-21,36.7355,37.3614,36.4226,36.6312,180534.52984962
2019-08-22,36.9268,37.7091,36.5964,36.6486,252762.60656428
2019-08-23,37.0137,37.6396,35.8315,36.2313,348021.39228776
2019-08-26,35.6402,36.1792,35.2403,35.7967,302835.41730488
2019-08-27,35.6402,36.0749,34.4406,34.7536,1230856.8014685
2019-08-28,34.7709,34.9622,34.0582,34.0582,294189.12315352
2019-08-29,33.9712,34.145,32.9629,33.7799,501695.58124593
2019-08-30,33.7104,35.6054,33.6409,35.1187,375058.89247928
2019-09-02,35.4664,35.8141,35.136,35.2403,253799.10350819
2019-09-03,35.3099,35.5707,34.3537,34.5276,395382.74542927
2019-09-04,34.7709,35.2056,34.6841,34.9622,307395.54370403
2019-09-05,35.1187,35.5186,34.0582,34.8405,376162.11175697
2019-09-06,35.0665,35.0665,34.3885,34.8579,226922.65722582
2019-09-09,35.1708,35.4664,34.6319,35.1708,343181.72231773
2019-09-10,35.2925,36.0923,35.223,35.901,722747.82348314
2019-09-11,36.4226,36.4226,35.4664,35.6402,796359.81343145
2019-09-12,35.8141,36.0227,35.0317,35.2751,496659.19542972
2019-09-13,35.3099,35.8141,35.2751,35.6402,382040.57944104
2019-09-16,35.6576,37.796,35.4143,37.6744,927933.9548987
2019-09-17,37.6917,37.7787,36.3704,36.7007,527951.96997806
2019-09-18,37.0137,37.3614,35.8315,36.1618,509500.94391451
2019-09-19,36.2488,36.3531,35.5186,35.7272,328062.2114035
2019-09-20,35.8837,35.8837,34.3363,34.6319,863444.51851882
2019-09-23,34.5101,34.7709,33.4671,34.1972,293894.62457678
2019-09-24,34.3363,35.6402,34.232,35.3621,648339.7670696
2019-09-25,34.6841,35.1013,34.1972,34.5623,317095.59057527
2019-09-26,34.6841,34.6841,33.7452,34.2668,433076.26248136
2019-09-27,34.5276,35.0665,34.0234,34.7709,421753.02228287
2019-09-30,34.91,35.0317,33.6756,33.7452,613708.57506154
2019-10-01,34.0234,34.2668,33.0498,33.0498,276011.88873552
2019-10-02,33.0324,33.2585,31.0331,31.659,516055.83801701
2019-10-03,31.6068,32.7716,31.0504,31.1547,529840.90225541
2019-10-04,31.3112,32.563,30.9809,31.12,494750.70660626
2019-10-07,30.9461,31.2939,29.8161,29.9204,975936.07252162
2019-10-08,29.6423,30.4594,28.7035,29.3293,1183918.7900311
2019-10-09,29.4162,30.3202,28.6687,29.6596,864340.66848475
2019-10-10,29.6596,30.0769,29.0164,29.5727,515706.12095714
2019-10-11,29.9552,31.4503,29.6075,31.346,598845.60001689
2019-10-14,31.5546,32.2327,31.2939,31.659,675592.38926834
2019-10-15,31.9893,32.1284,31.0157,31.2939,703690.54449014
2019-10-16,31.6242,32.3892,31.3287,32.1632,1742753.9974742
2019-10-17,32.4587,33.3975,32.2153,33.1194,1231935.8626599
2019-10-18,33.1194,33.2932,32.3892,33.0672,336670.5428477
2019-10-21,33.3453,33.3628,32.7716,33.1194,416146.04547423
2019-10-22,33.2585,33.3453,32.7716,33.241,660006.97240264
2019-10-23,32.9281,33.3628,32.9281,33.2063,265455.95537564
2019-10-24,33.2063,33.2932,31.2939,31.5373,1011285.1048105
2019-10-25,28.7035,29.1033,25.9218,26.8084,3210939.83947
2019-10-28,26.9475,27.3474,26.1651,26.4955,1108664.0502094
2019-10-29,26.6172,26.6172,25.5741,25.6957,1419655.6976278
2019-10-30,25.6436,26.1651,25.3133,25.4349,890789.17152279
2019-10-31,25.6262,25.6262,23.3835,23.4356,1901921.2751196
2019-11-04,23.8702,24.5309,23.1575,24.4266,1500469.0980854
2019-11-05,25.3133,25.5393,24.6004,25.5045,1152563.8946892
2019-11-06,25.6089,26.2869,25.5393,26.0783,915420.06615754
2019-11-07,26.3391,26.5129,25.9392,26.1999,877325.06471764
2019-11-08,26.0783,26.0783,24.6874,24.7395,2483714.7173124
2019-11-12,25.0003,25.0698,24.1832,24.5309,1094002.3925512
2019-11-13,24.5309,25.7827,24.3744,25.3828,1082900.0262853
2019-11-14,25.5393,26.5129,25.5045,26.4607,827108.45584387
2019-11-15,26.5129,26.8258,26.0783,26.1826,674716.94623359
2019-11-18,26.2521,26.4955,25.9392,26.1304,391248.26150431
2019-11-19,26.3564,26.9127,26.0435,26.7562,577880.98258549
2019-11-20,26.5997,26.7041,26.113,26.3564,428418.35335165
2019-11-21,26.3216,26.8953,26.0956,26.8953,621840.64708868
2019-11-22,26.878,27.1213,26.4607,26.4607,742512.58929136
2019-11-25,26.4955,26.9475,26.3564,26.3564,768512.44215391
2019-11-26,26.3042,26.5824,26.2173,26.2173,10747519.639057
2019-11-27,26.5302,27.1213,26.4434,26.7737,904501.76150207
2019-11-28,26.7737,26.7737,25.7827,25.9913,645714.58835041
2019-11-29,26.0783,26.2521,25.5567,25.6436,403819.66949873
2019-12-02,25.887,26.1651,25.5393,25.5741,359085.79584654
2019-12-03,25.5567,25.6089,24.7047,24.7395,588560.00714737
2019-12-04,24.6352,24.983,23.6616,24.1485,1061640.9102772
2019-12-05,24.6004,24.6004,23.8529,24.1658,599589.89915418
2019-12-06,24.1658,24.5136,23.7486,24.4614,588119.40966733
2019-12-09,24.4961,24.6526,24.2006,24.3744,571969.15373452
2019-12-10,24.4961,24.7222,24.2528,24.5136,568790.63979889
2019-12-11,24.5136,24.67,23.6964,24.1658,530130.79929188
2019-12-12,24.1137,25.0873,23.905,25.0873,487549.29609701
2019-12-13,25.122,25.3481,24.7047,24.9655,420026.29429974
2019-12-16,24.8612,25.0873,24.7222,24.7569,155013.23717427
2019-12-17,24.7222,25.209,24.5309,24.9482,272689.57666672
2019-12-18,24.9655,25.1916,24.2701,25.1916,455000.30105728
2019-12-19,25.1916,25.1916,24.5309,24.983,291711.1937227
2019-12-20,24.983,25.122,24.6004,24.6004,615622.81581032
2019-12-23,24.67,24.8091,24.1658,24.3571,311670.37460696
2019-12-27,24.4266,24.9308,24.4092,24.8787,171891.68685346
2019-12-30,24.896,25.2785,24.7569,24.9308,221663.09670693
2020-01-02,25.0698,26.1826,24.9308,25.9913,360083.17969822
2020-01-03,25.9913,26.0783,25.2959,25.2959,296828.10649349
2020-01-07,25.5567,25.6436,24.7743,24.7917,341329.60236247
2020-01-08,24.6874,24.7569,24.1658,24.3049,400895.39066254
2020-01-09,24.6874,24.896,24.4266,24.5657,322261.96990387
2020-01-10,24.7395,24.7395,24.1832,24.2353,421532.14835031
2020-01-13,24.2875,24.7395,23.992,24.5831,593421.53443364
2020-01-14,24.5831,24.7395,24.4614,24.5657,372017.27436643
2020-01-15,24.5657,24.6874,24.444,24.5136,326998.10521802
2020-01-16,24.7222,24.7222,24.3571,24.3571,370830.07697896
2020-01-17,24.3571,24.4266,24.1137,24.2353,364429.33447521
2020-01-20,24.2353,24.3396,23.7659,23.7659,513128.10802563
2020-01-21,23.7659,24.1137,23.5051,23.9398,325642.95161101
2020-01-22,24.218,24.218,23.5921,23.8181,275559.78740483
2020-01-23,23.8181,24.2528,23.7486,24.0093,301212.22397763
2020-01-24,24.2353,24.3918,24.0441,24.1658,261466.41996891
2020-01-27,24.0093,24.0093,23.5573,23.6442,336106.85416567
2020-01-28,23.7312,23.8355,23.3313,23.4704,441604.06697098
2020-01-29,23.4704,23.679,22.4273,22.6011,819067.2642369
2020-01-30,22.4099,22.775,22.0274,22.6011,410149.08812842
2020-01-31,22.6186,23.2096,22.6011,23.1053,353860.74687961
2020-02-03,23.314,23.314,22.6186,23.1227,214498.49851977
2020-02-04,23.1227,23.2965,22.3751,22.4794,352160.47775298
2020-02-05,22.2535,24.2353,22.2535,24.1832,761248.91085113
2020-02-06,24.5831,25.0698,23.9398,24.1832,744601.68857008
2020-02-07,24.1658,24.4266,23.7486,24.3396,274760.26978439
2020-02-10,24.3396,24.3396,23.4878,23.679,300796.93496903
2020-02-11,23.905,23.992,23.5573,23.8355,293389.60553308
2020-02-12,23.905,24.67,23.7486,24.5831,483724.26575464
2020-02-13,24.6004,24.6004,23.6442,23.992,398579.66552594
2020-02-14,24.0963,24.2875,24.0267,24.0267,212279.40572866
2020-02-17,24.2006,24.3396,24.0615,24.0615,146889.21784259
2020-02-18,23.992,24.0963,23.7486,23.7659,245731.45304471
2020-02-19,23.905,23.905,23.0879,23.5226,426114.1320657
2020-02-20,23.4704,23.6094,23.0879,23.14,193462.55721431
2020-02-21,23.14,23.453,22.9489,23.14,363586.10222229
2020-02-24,22.097,22.4794,21.2972,22.3751,810953.5983708
2020-02-25,22.3403,22.4273,21.5058,21.558,740995.23139013
2020-02-26,21.558,21.9057,21.5233,21.6276,868379.67044928
2020-02-27,21.6449,21.784,20.9147,21.0364,890309.46095053
2020-02-28,19.9933,20.6018,17.9939,18.2547,2256862.2335756
2020-03-02,19.1762,20.0629,18.9502,19.4891,1212901.5913682
2020-03-03,19.9586,20.6888,19.576,20.428,646382.96207339
2020-03-04,20.3237,20.3932,19.9064,20.0107,677513.53232752
2020-03-05,20.428,20.4453,19.1414,19.3675,957021.44127672
2020-03-06,19.0719,19.0892,17.7853,17.8896,1107902.4952962
2020-03-09,16.2902,17.2116,15.5774,15.7774,1105362.4450718
2020-03-10,16.0989,16.6032,15.8208,16.0729,945729.26147499
2020-03-11,16.3424,16.3424,14.2909,14.4734,1067823.0796185
2020-03-12,13.778,13.8215,11.5961,11.5961,1143904.9463021
2020-03-13,11.6918,13.0913,11.3006,12.0916,1514208.1469212
2020-03-16,12.083,12.083,10.753,11.431,1110290.6946919
2020-03-17,11.4571,12.3089,11.0659,12.2046,965632.07349105
2020-03-18,11.909,13.0999,11.7439,12.1698,1197103.3532654
2020-03-19,12.4828,13.0217,12.3524,12.674,810714.31827721
2020-03-20,13.1174,13.5868,12.1873,12.5784,1845180.8325401
2020-03-23,12.1612,12.1612,11.3875,11.6309,932695.39868429
2020-03-24,12.2568,12.3437,11.2136,11.431,1477512.0137208
2020-03-25,11.8569,11.9526,11.0398,11.3006,1167938.791088
2020-03-26,11.1267,11.6309,11.1267,11.5092,907969.02208911
2020-03-27,11.5614,11.6918,11.092,11.3006,996827.06530884
2020-03-30,11.3267,11.3875,10.9702,11.2224,472908.34536998
2020-03-31,11.3528,11.5092,10.9702,11.1963,983392.86851538
2020-04-01,11.1093,11.1788,10.6704,10.753,1178272.7001302
2020-04-02,10.9398,10.9398,10.2575,10.3096,2232219.8350902
2020-04-03,10.4313,10.4313,9.90972,10.2139,1134393.5625816
2020-04-06,10.779,11.1615,10.5878,11.0745,1545701.0884709
2020-04-07,11.5614,13.0304,11.4049,12.8391,3086500.3861782
2020-04-08,12.8479,13.0217,11.0572,12.1655,4652018.0077852
2020-04-09,12.3437,12.9261,12.1177,12.8652,1417014.4135177
2020-04-14,13.3868,14.7255,13.213,14.7082,2392660.5890029
2020-04-15,14.7168,14.9211,13.3694,14.2995,2760652.6660255
2020-04-16,14.6907,14.6907,13.5693,13.8128,1555505.8203831
2020-04-17,13.8215,14.0475,13.4737,13.5607,1696287.6439136
2020-04-20,13.6824,13.7128,12.7523,13.0652,1460150.4023141
2020-04-21,12.7609,12.8913,11.9438,12.0394,1574281.2550351
2020-04-22,12.1698,12.5871,11.5179,12.5001,1310748.7434887
2020-04-23,12.6653,13.1869,12.5523,13.1869,1312371.936816
2020-04-24,12.9305,13.0348,12.3611,12.3611,1374452.466869
2020-04-27,12.7131,12.8652,11.87,12.4523,931998.26533467
2020-04-28,12.1698,12.7783,12.0047,12.2916,656988.36199109
2020-04-29,12.474,13.0304,12.2524,13.0304,1072728.3215372
2020-04-30,13.0478,13.7345,12.6914,13.0999,1332959.2279459
2020-05-04,12.787,12.9478,12.5349,12.6044,676344.7411011
2020-05-05,12.9348,12.9522,12.083,12.2133,1079293.5691053
2020-05-06,12.7609,12.7783,11.909,12.0482,991809.08565367
2020-05-07,12.2133,12.3872,11.7352,12.1785,638088.68575204
2020-05-08,12.1959,12.4828,12.0264,12.1177,416406.032499
2020-05-11,12.1655,12.1698,11.8222,11.909,510974.58718325
2020-05-12,11.883,12.2133,11.6048,12.1959,772877.00309194
2020-05-13,12.0308,12.3741,11.909,12.0699,494413.64378211
2020-05-14,11.8917,11.996,11.3092,11.4961,1288094.2103963
2020-05-15,11.6092,11.7786,11.318,11.4744,508716.38129992
2020-05-18,11.7179,11.8482,11.3962,11.8134,486005.47933928
2020-05-19,11.9699,11.9786,11.6874,11.8656,384064.10677104
2020-05-20,11.7352,11.9438,11.6483,11.896,411171.78045154
2020-05-21,11.7352,12.222,11.7004,12.083,635855.78834014
2020-05-22,11.8656,11.9786,11.6743,11.6787,765807.88686521
2020-05-25,11.8178,11.8482,11.4744,11.6439,616497.10846001
2020-05-26,11.7439,12.7348,11.7352,12.6914,1696345.1631669
2020-05-27,12.9087,14.0387,12.8566,13.0087,2445969.4329324
2020-05-28,13.3085,13.9519,12.2568,12.6132,4021034.100197
2020-05-29,12.5001,12.5045,12.1525,12.4437,1756013.3357377
2020-06-01,12.6914,13.0521,12.4393,12.8349,1098901.8825447
2020-06-02,12.8652,13.3434,12.774,13.2042,1501635.5885417
2020-06-03,13.3085,13.8388,13.2608,13.6476,1108788.2917965
2020-06-04,13.7172,14.9254,13.3868,14.7342,2116945.4996142
2020-06-05,15.1254,15.9946,14.8646,15.4861,3786866.3178294
2020-06-08,15.9512,16.1685,15.0819,15.7165,2438412.5534379
2020-06-09,15.7078,15.9078,15.1254,15.4123,1225735.2871575
2020-06-10,15.56,15.8469,14.9515,15.3992,937235.96853732
2020-06-12,14.5169,16.3249,14.1083,16.0729,3710496.8548794
2020-06-15,15.6209,15.7165,15.0689,15.1688,1523759.794119
2020-06-16,15.7252,16.0294,15.647,15.6904,1178004.66041
2020-06-17,15.7338,15.8903,15.4991,15.6295,845576.73768341
2020-06-18,15.4123,15.6252,15.2123,15.2992,845551.42921197
2020-06-19,15.56,15.6035,15.3122,15.4079,730399.03455296
2020-06-22,15.3862,15.4296,15.0211,15.108,480580.26337097
2020-06-23,15.2123,15.5644,15.0472,15.1254,1145128.9560117
2020-06-24,15.2427,15.2992,14.5342,14.6821,984557.05820154
2020-06-25,14.6038,14.7603,14.2648,14.6473,673381.34917269
2020-06-26,14.7082,14.7603,14.2561,14.2561,768728.7145462
2020-06-29,14.1779,14.3343,13.5476,14.1518,1304010.9381608
2020-06-30,14.4213,14.4213,13.9953,14.0387,613080.46481584
2020-07-01,14.0475,14.2039,13.6129,14.2039,569306.01230818
2020-07-02,14.3517,14.6038,14.2561,14.2995,506198.18839181
2020-07-03,14.4082,14.4299,14.0996,14.3343,318581.88807974
2020-07-06,14.3431,14.8993,14.3431,14.5169,519057.19265258
2020-07-07,14.5169,14.5169,14.2648,14.3952,437364.89800508
2020-07-08,14.3431,14.6821,14.1518,14.5603,690203.42998367
2020-07-09,14.6038,14.8125,14.3865,14.543,530393.08708679
2020-07-10,14.4299,14.5169,14.1735,14.4995,274960.43678577
2020-07-13,14.6994,14.8689,14.4864,14.7777,410443.58670516
2020-07-14,14.6907,14.7603,14.3691,14.6516,529492.3355806
2020-07-15,14.6821,14.8211,14.456,14.7429,491860.93932204
2020-07-16,14.7255,14.8037,14.5473,14.6081,170840.23490371
2020-07-17,14.6473,14.782,14.4734,14.7082,388662.19587734
2020-07-20,14.6038,14.8472,14.5603,14.6125,337781.81482085
2020-07-21,14.7777,15.5166,14.6994,15.1384,1264587.2419704
2020-07-22,15.1688,15.2992,14.6907,14.6994,376294.40603949
2020-07-23,14.7864,14.8993,14.1779,14.2039,704036.81039481
2020-07-24,14.0823,14.1083,13.8954,13.9866,442453.05114923
2020-07-27,14.0823,14.1605,13.7345,13.8476,484205.12671197
2020-07-28,13.778,13.8215,13.4911,13.5911,524960.96880809
2020-07-29,13.5868,13.7084,13.2999,13.5085,438093.09175146
2020-07-30,13.4303,13.5607,12.5001,12.6392,756259.6908226
2020-07-31,12.6392,13.0043,12.4306,12.6784,477853.85076603
2020-08-03,12.7783,12.8131,12.3263,12.6653,595395.59520583
2020-08-04,12.674,13.2782,12.674,13.0174,442776.3093526
2020-08-05,13.2999,13.4694,12.9435,13.3346,478594.69874813
2020-08-06,13.4737,13.4868,13.0435,13.0478,295466.05057608
2020-08-07,13.0478,13.1521,12.648,12.7001,364513.31258498
2020-08-10,12.2568,12.8827,12.0134,12.6349,610647.40040257
2020-08-11,12.7348,13.7345,12.7348,13.7084,1026894.6797626
2020-08-12,13.7606,14.0127,13.4737,13.5693,522112.61538622
2020-08-13,13.6911,13.9084,13.5868,13.5868,346515.53823718
2020-08-14,13.5954,13.7128,13.4086,13.665,196657.17654086
2020-08-17,13.5693,13.6955,13.3434,13.4389,170292.65161259
2020-08-18,13.4737,13.4737,13.1608,13.1695,224623.03748014
2020-08-19,13.0391,13.126,12.6914,12.9087,463332.54008579
2020-08-20,12.8479,12.8913,12.4176,12.5523,596351.56519515
2020-08-21,12.5914,12.5958,12.1525,12.1698,733751.25663346
2020-08-24,12.3698,12.4698,12.1698,12.2916,351416.17861568
2020-08-25,12.448,12.5132,12.083,12.2133,440038.39289701
2020-08-26,12.2568,12.3002,12.1003,12.2394,282955.61299013
2020-08-27,12.2568,12.2741,12.1003,12.1698,353780.21992503
2020-08-28,12.1698,12.2655,12.0525,12.0916,380373.67148131
2020-08-31,12.1003,12.222,11.8569,11.909,314686.68424838
2020-09-01,11.9526,12.009,11.696,11.9004,366510.38105847
2020-09-02,11.9526,12.1655,11.896,12.1133,207146.38756695
2020-09-03,12.1698,12.3177,12.0177,12.122,198605.92884161
2020-09-04,11.9612,12.1612,11.8482,12.083,277639.68360303
2020-09-07,12.1829,12.222,11.9178,11.996,208743.12203769
2020-09-08,11.996,12.222,11.4049,11.6005,608942.52973569
2020-09-09,11.5527,11.7526,11.4396,11.7179,308486.108746
2020-09-10,11.7526,12.0655,11.5614,11.883,470198.03815596
2020-09-11,11.9004,12.4306,11.8308,12.083,728557.26806329
2020-09-14,12.2655,12.3263,12.1525,12.2263,236532.97406197
2020-09-15,12.3002,12.4219,12.0699,12.4089,299844.4161349
2020-09-16,12.4306,12.4567,12.083,12.2524,231761.17681079
2020-09-17,12.1481,12.2524,11.9612,12.0655,241206.98858259
2020-09-18,12.2133,12.2568,11.9526,12.083,815113.3907672
2020-09-21,11.9178,12.0177,11.3484,11.5179,539680.14571956
2020-09-22,11.6396,11.6396,10.8659,11.092,891956.81236415
2020-09-23,11.2136,11.3006,10.6486,10.6486,684936.96715439
2020-09-24,10.4791,10.579,10.2227,10.4791,777531.46106645
2020-09-25,10.5182,10.5356,10.0923,10.3183,686730.41747131
2020-09-28,10.4313,10.8181,10.3618,10.8137,574380.36083155
2020-09-29,10.8442,11.1832,10.5965,10.7877,460404.81009441
2020-09-30,10.7877,11.6787,10.6051,11.6657,774987.95968691
2020-10-01,11.6657,11.8222,11.3701,11.4049,367406.5310244
2020-10-02,11.3745,11.6048,11.2136,11.431,496819.09895381
2020-10-05,11.5527,11.7786,11.444,11.6222,384472.49346925
2020-10-06,11.7526,12.7131,11.7352,12.5654,1144858.6155213
2020-10-07,12.6044,13.0696,12.3307,13.0478,656769.78882867
2020-10-08,13.0565,13.3825,12.0221,12.3784,1347035.3396059
2020-10-09,12.3784,12.3872,11.9482,12.335,475587.59218724
2020-10-12,12.3524,12.5306,12.0308,12.5306,375751.42428863
2020-10-13,12.4523,12.474,11.9612,12.109,607397.56259289
2020-10-14,12.109,12.4306,11.996,12.0525,443441.23192039
2020-10-15,11.9482,11.996,11.0832,11.1615,585598.91598909
2020-10-16,11.1615,11.3136,10.8137,11.1745,482686.61842567
2020-10-19,11.2658,11.431,10.9529,11.0355,420989.16659946
2020-10-20,11.0398,11.4179,10.8398,11.1484,271448.31118118
2020-10-21,11.3701,11.3701,10.9702,11.131,217804.70519766
2020-10-22,10.9529,11.131,10.6921,10.9181,439583.99079618
2020-10-23,10.879,11.6918,10.879,11.6353,854443.90576732
2020-10-26,11.5179,13.465,11.2919,12.0916,2064256.713235
2020-10-27,11.996,12.0394,11.005,11.0745,662509.05991983
2020-10-28,11.0311,11.0311,10.1357,10.2618,756593.30249155
2020-10-29,10.2575,10.4269,9.66629,10.1705,671965.22515721
2020-10-30,9.7706,10.0835,9.68374,9.8532,540439.39986271
2020-11-02,9.99668,10.4226,9.87492,10.2357,519615.12940929
2020-11-03,10.7225,11.5614,10.5182,11.5614,1050454.5659014
2020-11-04,11.5614,12.3437,11.0484,11.6396,1004844.0988294
2020-11-05,11.8743,12.5914,11.6874,12.561,912959.39250271
2020-11-06,12.5176,12.9,11.9612,12.3872,931543.86323385
2020-11-09,12.4219,13.4303,12.0047,13.2999,1558067.7279237
2020-11-10,13.2999,14.1691,13.0608,14.1257,2226610.5575114
2020-11-12,13.9084,14.7168,13.765,14.5951,1432427.2726236
2020-11-13,14.5169,14.7342,13.8476,14.3256,917854.28095588
2020-11-16,14.2561,15.1688,14.2561,14.995,927454.24432644
2020-11-17,15.0036,15.2036,14.5212,15.0036,811389.59431058
2020-11-18,14.8298,15.2079,14.8298,15.2079,585153.71696879
2020-11-19,15.0385,15.2036,14.669,14.8733,347810.8718208
2020-11-20,14.8646,14.8733,14.3431,14.7777,377447.091875
2020-11-23,14.882,15.4731,14.8472,14.9515,871905.60067465
2020-11-24,15.2471,15.3644,14.995,15.308,618084.63985023
2020-11-25,15.4209,15.4731,14.9776,15.1862,554609.84309801
2020-11-26,15.1993,15.2558,14.6516,15.108,365547.50875875
2020-11-27,15.0514,15.3427,14.882,15.2644,288651.1694488
2020-11-30,15.1254,15.1254,14.2648,14.4516,597371.95674814
2020-12-01,14.4386,14.9776,14.4126,14.8646,440717.12008558
2020-12-02,14.8559,14.9471,14.7168,14.9341,321376.17340353
2020-12-03,14.9515,15.0385,14.6907,14.7733,277823.74521349
2020-12-04,14.7603,15.0385,14.7603,15.0385,456682.16402286
2020-12-07,15.0124,15.2992,14.8125,15.2992,574674.85940828
2020-12-08,15.2558,15.3775,15.134,15.2297,360805.62151928
2020-12-09,15.3775,16.1511,15.2905,15.7774,1049961.0507084
2020-12-10,15.8686,15.9034,15.3601,15.6209,441745.56433403
2020-12-11,15.6643,15.9078,15.1601,15.2601,484778.01847452
2020-12-14,15.4905,15.6122,15.0385,15.095,292197.80660535
2020-12-15,15.0385,15.2732,14.882,15.1471,289240.16660227
2020-12-16,15.1949,15.6426,15.1776,15.2254,336225.3438274
2020-12-17,15.3514,15.4818,14.4474,14.6734,613860.42589017
2020-12-18,14.6038,14.8646,14.33,14.6516,942822.23841479
2020-12-21,14.3431,14.4777,13.4737,14.0692,638765.11217048
2020-12-22,14.1561,14.5038,14.0648,14.2822,258022.16708318
2020-12-23,14.4299,14.5342,14.1996,14.317,292495.75633729
2020-12-28,14.5864,15.0211,14.5342,14.7733,538769.04074779
2020-12-29,14.8863,15.0472,14.7777,14.8776,295008.19732007
2020-12-30,15.0472,15.0472,14.6256,14.7516,369103.34899583
2021-01-04,14.7255,14.9341,14.3778,14.6038,712311.53017006
2021-01-05,14.6038,14.8993,14.4213,14.5169,470759.42606786
2021-01-07,14.8298,15.6035,14.7211,15.5905,925955.29258625
2021-01-08,15.6556,16.8422,15.6556,16.425,1826566.4517972
2021-01-11,16.3424,17.2464,16.1903,16.6032,1095374.8019342
2021-01-12,16.7379,16.9508,15.8338,16.1642,748663.69823592
2021-01-13,16.2424,16.2424,15.6209,16.0989,634000.21722969
2021-01-14,16.1685,16.5162,15.8903,16.1685,403282.4396732
2021-01-15,16.0163,16.0424,15.3514,15.5687,689462.58200157
2021-01-18,15.5557,16.3207,15.3427,16.2988,596145.64626845
2021-01-19,16.4292,16.5596,15.7816,15.8642,595027.47198491
2021-01-20,15.8295,16.6422,15.647,16.4945,597475.49140402
2021-01-21,16.5857,16.9639,15.873,15.9295,640769.08295436
2021-01-22,15.8208,15.9164,15.4731,15.8208,360292.54978012
2021-01-25,15.9946,15.9946,15.3427,15.447,400301.79196881
2021-01-26,15.3601,15.7209,15.0297,15.5383,544217.2644174
2021-01-27,15.5513,15.6339,14.8472,15.0733,391746.37823761
2021-01-28,14.7864,15.2992,14.5256,15.2601,689166.93303977
2021-01-29,15.1254,15.4035,14.8211,14.8342,495286.78604673
2021-02-01,14.8385,15.1688,14.8385,14.9515,222512.08088517
2021-02-02,15.0472,15.3905,14.9081,15.3862,407220.20775198
2021-02-03,15.4731,15.647,14.9689,15.0385,543286.60289952
2021-02-04,15.0385,15.1167,14.6907,14.6907,805026.81451399
2021-02-05,14.7777,14.995,14.7429,14.9471,590928.64999697
2021-02-08,15.1993,15.3775,14.8428,14.9819,378270.76758181
2021-02-09,14.995,15.0819,14.8211,15.0211,235007.56346528
2021-02-10,15.0297,15.0472,14.7255,14.7646,611129.41174497
2021-02-11,14.7689,15.0689,14.6256,14.9168,467355.43665941
2021-02-12,14.9907,14.9993,14.6994,14.7516,312553.87033717
2021-02-15,14.8298,15.1949,14.7777,15.1601,405700.54908062
2021-02-16,15.1949,16.777,15.1297,16.7161,1994390.3770595
2021-02-17,16.8639,17.3855,16.2293,16.7553,1352489.3152008
2021-02-18,16.5336,17.1247,16.5293,16.5944,1220372.1919827
2021-02-19,16.5727,17.3507,16.5162,17.1812,1038525.0727735
2021-02-22,17.0856,17.116,16.6987,16.9508,628473.76737563
2021-02-23,16.9943,17.1247,16.3467,16.8422,700250.89314466
2021-02-24,16.8422,17.203,16.7248,17.029,474475.16982902
2021-02-25,17.2725,18.8198,17.2116,18.3417,2503138.9691413
2021-02-26,17.8375,20.7756,17.8375,18.9328,2760878.1414984
2021-03-01,19.8021,22.0535,19.5239,21.8362,2605570.4057474
2021-03-02,21.5233,23.0357,20.6888,21.445,2318553.9334765
2021-03-03,20.9669,22.0535,20.3932,20.7148,1243702.0011085
2021-03-04,20.6018,21.7232,20.4453,21.6015,1115170.6281392
2021-03-05,21.3754,21.4276,20.8626,21.1234,770206.95935521
2021-03-08,21.2972,21.558,20.6974,21.0886,646694.71642611
2021-03-09,21.0799,21.3668,20.8191,20.9495,836072.25627328
2021-03-10,20.8626,21.1146,20.6018,20.7756,921858.77136845
2021-03-11,20.6105,20.8887,19.9238,20.0889,510392.49234017
2021-03-12,20.002,20.8539,19.9933,20.7322,364199.25746213
2021-03-15,20.7322,21.0799,20.5236,20.7756,415069.28505303
2021-03-16,20.6974,20.7756,20.0976,20.1237,492965.3089848
2021-03-17,20.0802,20.454,19.576,20.3149,678949.21288911
2021-03-18,20.3149,20.8017,20.1933,20.2193,315217.01176352
2021-03-19,20.0889,20.7409,20.0107,20.7061,1084922.4032302
2021-03-22,20.7322,20.8191,20.2715,20.2715,300921.17655609
2021-03-23,20.254,20.9582,20.0541,20.8713,324639.81583401
2021-03-24,20.7583,20.7583,19.9325,19.9325,383844.38322355
2021-03-25,19.9325,20.8278,19.9325,20.7843,493714.20966236
2021-03-26,20.7061,20.8713,20.1672,20.5323,309082.00820987
2021-03-29,20.4366,21.3841,20.428,20.9842,312229.46174874
2021-03-30,21.1842,21.2972,20.2715,20.5844,276626.19436043
2021-03-31,20.4453,20.5236,19.9933,19.9933,325961.60827412
2021-04-01,20.2454,20.428,20.0541,20.428,144594.19963717
2021-04-06,20.5323,21.1234,20.4975,21.1146,244430.36753577
2021-04-07,21.1146,21.2103,20.5584,20.68,203139.59638425
2021-04-08,20.6191,20.767,20.2801,20.5148,213907.20059616
2021-04-09,20.454,20.68,20.2801,20.3671,367470.95258806
2021-04-12,20.4801,20.5148,20.1585,20.454,253945.20241149
2021-04-13,20.6105,21.0364,20.254,20.8974,362670.39571025
2021-04-14,20.8974,21.0886,20.8626,21.0103,308467.70258496
2021-04-15,20.9408,21.2538,20.6105,20.6279,274341.5296206
2021-04-16,20.7756,21.1146,20.6627,20.9756,208347.38957521
2021-04-19,21.0364,21.245,20.7322,20.7322,320075.0878946
2021-04-20,20.8191,21.0799,20.6888,20.9756,218999.95528058
2021-04-21,20.8626,20.9495,20.5931,20.767,208907.62710204
2021-04-22,20.9495,21.0364,20.7756,20.993,175733.97297181
2021-04-23,20.993,21.1755,20.8278,20.9582,237046.04580113
2021-04-26,21.1929,21.2711,20.8278,21.1494,420209.20552513
2021-04-27,21.1582,22.1491,21.1582,21.8362,1015397.7314192
2021-04-28,22.9489,24.2006,22.4707,23.6442,1297418.0813512
2021-04-29,24.0528,25.3481,23.4095,24.9482,1167276.1692903
2021-04-30,24.9569,25.122,24.3396,24.4266,400484.70319421
2021-05-04,24.6004,25.7914,24.47,24.7483,700645.47522209
2021-05-05,24.983,25.3741,24.6091,24.9134,628578.45241658
2021-05-06,25.0351,25.3828,24.4266,25.0351,644622.87292337
2021-05-07,25.209,25.209,24.7743,25.0438,417290.67861427
2021-05-10,25.1046,25.3567,25.009,25.209,538803.55229975
2021-05-11,25.0264,25.122,24.4353,24.7395,472926.75153103
2021-05-12,24.7222,25.209,24.4961,24.7135,274121.80607311
2021-05-13,24.6004,24.6004,23.6442,24.2789,390984.82332434
2021-05-14,24.4005,24.8699,24.0093,24.7656,283057.99726095
2021-05-17,25.0264,25.2524,24.783,25.209,528796.35261605
2021-05-18,25.3481,25.6089,25.2177,25.3393,921573.47587224
2021-05-19,25.209,25.209,24.7917,24.9482,700015.06420626
2021-05-20,24.9047,25.7827,24.5483,25.6436,784179.53635926
2021-05-21,25.7392,26.678,25.7392,26.5563,1158738.0113351
2021-05-24,26.5129,26.5129,26.2521,26.4434,201953.54938185
2021-05-25,26.5129,27.3647,26.3477,27.1648,507738.55399435
2021-05-26,27.1909,27.8168,26.9562,27.8168,398217.29423035
2021-05-27,27.9906,28.8773,27.6603,28.5992,674116.44522946
2021-05-28,28.686,29.5553,28.686,29.5466,392858.80059583
2021-05-31,29.7292,30.5985,29.3119,29.3293,592570.24948526
2021-06-01,29.3293,30.6332,29.2945,29.9726,748819.00021975
2021-06-02,30.1551,30.5637,29.8335,29.9117,368506.2991469
2021-06-04,30.0769,30.5202,30.0074,30.2073,221795.39098944
2021-06-07,30.4942,31.3808,30.1551,30.3202,275237.67958652
2021-06-08,30.2507,30.4333,29.2424,29.6423,359636.83029286
2021-06-09,29.79,30.1291,29.3033,29.3033,278708.39132876
2021-06-10,29.3815,29.8944,29.1642,29.6248,359152.51818033
2021-06-11,29.6248,29.6684,28.8425,29.1294,506884.96827584
2021-06-14,29.3815,29.4684,28.999,29.2945,268123.69834224
2021-06-15,29.3815,29.4597,28.1645,28.3992,865347.25541695
2021-06-16,28.3992,29.6944,28.1037,29.6944,447672.34819084
2021-06-17,29.3901,30.5376,29.3901,30.4246,429121.2386266
2021-06-18,30.5115,30.5115,29.6684,29.7379,931655.45058519
2021-06-21,29.5553,29.5988,28.3818,29.4684,246986.52315103
2021-06-22,29.7205,30.2507,29.5553,30.0855,250583.77725046
2021-06-23,30.2334,31.3808,29.7988,31.3808,708944.35308371
2021-06-24,31.4155,32.4674,31.0504,31.911,568258.01151362
2021-06-25,32.1632,32.3022,31.4764,32.0589,250645.89804399
2021-06-28,32.0762,32.1284,31.3373,31.6502,347959.27149423
2021-06-29,31.5981,31.6068,30.6419,30.6593,374787.40160385
2021-06-30,30.6941,30.9722,28.7991,28.9729,751808.85100466
2021-07-01,28.9729,29.8856,28.7208,29.8074,656601.83260912
2021-07-02,29.8335,30.4594,29.8335,29.9987,192109.70437743
2021-07-05,30.2507,30.2507,29.1642,29.3989,228076.49344639
2021-07-06,29.3119,29.3815,28.6078,28.6078,331310.89882812
2021-07-07,28.6252,29.3901,28.4427,29.3554,416992.72888234
2021-07-08,28.9468,29.2511,28.6774,28.773,236463.95095805
2021-07-09,29.1902,29.338,28.6078,29.025,173250.29161567
2021-07-12,29.0859,29.112,27.3995,27.6429,485768.50001581
2021-07-13,27.6429,28.8078,27.6429,28.4166,315955.55897549
2021-07-14,28.5731,30.2681,28.5731,30.0247,399616.16246985
2021-07-15,29.9899,30.1203,29.3815,29.5466,280529.45088725
2021-07-16,29.7813,29.9031,29.4162,29.451,179552.10100379
2021-07-19,29.3554,29.6509,27.9906,28.2341,712459.92984349
2021-07-20,28.2688,28.686,27.9211,28.4774,281105.793805
2021-07-21,28.5122,30.3029,28.5122,30.3029,354032.15425435
2021-07-22,30.3116,31.1635,29.5901,29.6423,355892.32690506
2021-07-23,29.6857,30.1203,29.2163,29.5553,124347.42248656
2021-07-26,29.8161,30.8418,29.3989,30.5202,235717.35105062
2021-07-27,30.5202,30.7984,30.2334,30.3724,247440.92525186
2021-07-28,30.4159,31.12,30.3724,31.12,276545.66740586
2021-07-29,31.2939,31.685,31.2244,31.3808,273844.56327235
2021-07-30,31.1287,32.3979,30.8679,32.0936,777560.22069309
2021-08-02,32.1805,33.7104,32.1805,33.5453,864215.27651262
2021-08-03,33.7278,34.3363,32.9455,33.2063,521808.91372896
2021-08-04,33.7278,33.7278,31.9024,32.5283,749088.19032505
2021-08-05,32.5891,33.9017,32.337,33.9017,429821.82313141
2021-08-06,34.1886,35.0492,34.1798,35.0317,576861.74141756
2021-08-09,35.0056,36.7443,34.8666,36.7443,617609.53081823
2021-08-10,36.7355,37.3788,35.3795,35.8141,861189.76379068
2021-08-11,35.8141,36.4313,35.7619,35.988,436779.3520068
2021-08-12,36.0749,36.1879,35.7358,36.0749,360470.85946525
2021-08-13,36.0575,36.4487,35.8141,36.2748,357341.81208743
2021-08-16,36.1531,36.9876,36.0227,36.8399,233930.80304409
2021-08-17,36.7182,36.8572,36.0662,36.6834,210605.59545854
2021-08-18,36.5096,36.5964,36.2748,36.5096,158146.88609235
2021-08-19,36.0749,36.3356,34.91,35.8837,462102.77845091
2021-08-20,35.8054,35.8923,34.319,35.0317,278271.24500392
2021-08-23,35.3012,36.5008,35.3012,36.3356,322758.93625212
2021-08-24,36.5096,36.8486,35.9705,36.7703,291421.29668622
2021-08-25,36.7703,36.8399,36.1618,36.6139,249631.25841633
2021-08-26,36.4226,37.8048,36.4226,37.4397,331888.39213094
2021-08-27,37.1789,37.9264,37.005,37.5874,243810.30998553
2021-08-30,37.5352,38.5697,37.5352,38.2046,307914.36736851
2021-08-31,38.2046,38.6566,37.6048,38.0047,444905.67210861
2021-09-01,38.2481,38.8565,37.9003,38.7697,396174.21035424
2021-09-02,38.6827,39.6128,38.3524,39.4042,377445.94148993
2021-09-03,39.552,39.7519,38.9522,39.352,236255.73126121
2021-09-06,39.6302,40.1518,39.6128,40.1257,277581.01396469
2021-09-07,40.2474,41.247,40.2474,41.1253,304780.71845043
2021-09-08,41.0298,41.1166,40.3169,40.3169,456348.5523539
2021-09-09,39.891,40.4473,38.335,39.778,221829.9025414
2021-09-10,39.8128,40.1952,39.2216,39.3434,263905.23630751
2021-09-13,39.2391,40.0736,39.1173,39.9866,208403.75844341
2021-09-14,39.9866,40.3344,39.6737,39.8475,346713.40446843
2021-09-15,39.8475,40.7603,39.5781,40.5255,512031.79105833
2021-09-16,40.5082,40.7254,39.8475,40.4648,387499.15657625
2021-09-17,38.9348,40.1604,38.4219,38.8652,1338519.0389669
2021-09-20,38.6566,38.6566,35.988,37.0746,1107522.8682246
2021-09-21,37.1354,38.0742,36.6834,36.979,569468.21660239
2021-09-22,37.3614,38.4653,37.3614,38.2828,510966.53448779
2021-09-23,38.6132,39.3347,38.4046,39.0217,383129.99409795
2021-09-24,39.0304,39.5433,38.0047,38.1699,374879.43240908
2021-09-27,38.3785,39.7258,38.3785,38.8565,432199.66906154
2021-09-28,39.0826,39.1173,37.2049,37.5526,268518.28041967
2021-09-29,37.3788,38.2306,36.9442,38.2133,158252.72151837
2021-09-30,38.4219,39.013,37.2397,37.3788,318229.87024973
2021-10-01,36.8659,38.9608,36.1618,38.787,505383.71576553
2021-10-04,38.7349,41.0471,38.5957,40.4995,771468.93177192
2021-10-05,40.5082,41.9859,40.5082,41.5948,563711.68973526
2021-10-06,41.7252,44.5068,40.3604,43.7593,1157839.560599
2021-10-07,43.4637,44.7155,42.9856,44.1592,528608.83985039
2021-10-08,43.9853,45.2022,43.8984,44.8893,702006.38075443
2021-10-11,44.8546,45.6369,43.8984,45.463,517369.57776167
2021-10-12,45.1849,46.6279,44.7676,46.3845,538376.75944049
2021-10-13,46.3845,46.9408,44.3504,44.4199,413181.50316075
2021-10-14,44.4199,45.8803,44.4199,44.8719,347560.08787654
2021-10-15,45.1154,45.7238,44.1592,45.6369,236018.75193775
2021-10-18,45.5673,46.5061,45.3413,46.5061,284076.0880438
2021-10-19,46.5061,46.9408,45.3587,45.463,229504.12131252
2021-10-20,45.463,46.7844,45.0457,46.5061,474301.46168415
2021-10-21,46.4888,47.0452,45.7586,46.1237,200770.95353464
2021-10-22,46.1585,47.3928,45.9151,47.1842,260359.74953602
2021-10-25,47.2711,47.8101,46.9408,47.0799,264766.87472148
2021-10-26,47.3581,49.114,46.5931,48.6794,311871.6919934
2021-10-27,49.5486,51.7218,48.8532,49.5486,1392291.4880777
2021-10-28,50.2441,51.8957,48.9749,51.8957,503164.62297442
2021-10-29,51.6349,55.2859,51.2003,54.7295,896044.13050143
2021-11-02,55.1989,57.9806,55.1989,57.7719,722579.8672636
2021-11-03,57.8067,58.3457,52.2608,55.2511,1072778.9384801
2021-11-04,55.2859,57.3373,55.2859,57.1113,609247.38177801
2021-11-05,57.3547,58.9194,56.7114,57.9459,405993.89727229
2021-11-08,58.2066,58.2066,56.9027,57.8589,207359.20880405
2021-11-09,57.3721,57.7546,55.0424,55.4423,314515.27687364
2021-11-10,54.7643,56.468,54.1384,54.7991,370104.18400271
2021-11-12,54.7991,55.564,52.4172,54.1732,367706.78152646
2021-11-15,53.9993,55.6335,53.9471,54.8512,211868.71826032
2021-11-16,54.8686,55.8943,53.5473,53.895,246494.15834305
2021-11-17,54.1558,54.4513,53.1822,53.3039,346853.7514464
2021-11-18,53.0431,53.0431,47.897,50.2962,1112868.7076234
2021-11-19,49.5486,51.2698,47.6362,49.2878,779114.39091641
2021-11-22,49.2531,51.4089,48.21,51.1307,403463.05012846
2021-11-23,50.557,51.9826,49.1661,51.4436,398545.15397398
2021-11-24,51.5132,52.9388,51.1481,51.6175,327730.90050467
2021-11-25,52.0695,52.3129,51.0438,51.2176,148505.50885944
2021-11-26,49.2878,49.8615,46.2106,46.7669,1249841.6062024
2021-11-29,47.0277,48.3316,44.3677,47.8101,623192.34954049
2021-11-30,46.9408,51.0611,46.1758,49.9659,475790.05995874
2021-12-01,50.557,53.1996,49.1313,49.5486,703322.42126922
2021-12-02,48.6794,51.1481,48.6794,50.5917,452314.15192963
2021-12-03,51.009,51.7218,50.018,50.4701,382155.61794758
2021-12-06,50.6265,51.2872,49.114,49.8615,351424.23131114
2021-12-07,50.2788,51.2176,49.6877,50.9395,239706.88645734
2021-12-08,51.8957,52.0695,50.0876,50.4179,273158.93377339
2021-12-09,50.4006,51.4436,47.9144,49.027,352012.07807955
2021-12-10,49.027,50.5917,48.7489,50.3484,182436.11636269
2021-12-13,50.5917,50.7657,48.8358,49.3053,184678.21685511
2021-12-14,49.3921,49.8094,47.5146,47.9317,301023.56082691
2021-12-15,47.9317,48.3316,45.463,46.0367,263434.72881577
2021-12-16,46.5236,48.6272,46.5061,48.2447,295356.76399487
2021-12-17,47.8274,48.1578,45.8281,46.2106,492945.75243869
2021-12-20,45.2022,46.5061,42.4205,45.9846,387957.00983227
2021-12-21,46.4193,48.1404,46.1063,48.1404,234003.27730321
2021-12-22,47.7579,48.21,47.0973,47.6884,109609.83941403
2021-12-23,47.897,48.9402,47.3755,47.5493,99073.462600261
2021-12-27,47.9144,48.5924,47.4624,47.9665,245575.00067582
2021-12-28,47.9317,49.6529,47.3755,47.3755,382344.2810983
2021-12-29,47.671,48.9923,46.9408,46.9408,522763.73333322
2021-12-30,46.3323,48.1404,46.2106,47.5493,736560.49696311
2022-01-03,47.9839,49.6529,47.9839,48.9923,351333.35089098
2022-01-04,49.5486,50.7482,49.2878,49.7051,476570.02103307
2022-01-05,49.7051,49.8963,48.7141,49.6182,195659.79268918
2022-01-07,49.114,49.6529,48.6794,49.4617,199936.92436225
2022-01-10,49.7399,50.2788,48.9575,48.9749,209833.68707967
2022-01-11,49.4964,52.2956,49.114,52.2956,1233798.3360807
2022-01-12,52.8518,54.5035,52.765,53.8081,717843.73194945
2022-01-13,54.1036,54.2254,52.5911,53.5125,513877.00870319
2022-01-14,53.1996,53.6168,51.4958,52.6607,361557.97335203
2022-01-17,52.678,53.2691,51.9305,52.3651,164119.68535178
2022-01-18,52.3651,52.4346,50.4179,50.5049,370474.60799376
2022-01-19,49.6356,51.8087,49.0097,50.9743,321564.83655426
2022-01-20,50.7657,51.3914,49.7399,50.0702,282455.19548669
2022-01-21,49.6529,50.0702,48.4707,49.5486,349885.01609367
2022-01-24,48.7662,49.879,44.333,45.8107,865966.16258212
2022-01-25,45.55,47.3581,45.3761,46.5061,463478.6389891
2022-01-26,47.1147,48.6619,47.1147,47.8274,576874.39565328
2022-01-27,47.3581,49.2705,46.1585,48.9402,305263.88017789
2022-01-28,48.6794,48.8532,47.0277,47.8622,233555.77751278
2022-01-31,48.9402,49.114,48.3316,48.7489,127504.07910595
2022-02-01,49.114,50.5917,48.801,50.4701,312313.43985851
2022-02-02,50.7308,51.4089,50.1398,51.0786,243351.30634445
2022-02-03,50.4701,50.8525,49.3748,50.5049,237217.45317587
2022-02-04,50.6092,50.8873,49.0966,50.2266,230383.01550247
2022-02-07,50.6439,50.8525,48.9402,49.7572,172948.89072854
2022-02-08,49.4964,50.5917,49.2357,50.4527,323865.60668501
2022-02-09,50.4874,51.1133,49.4617,51.0264,387770.64745168
2022-02-10,51.0611,51.2351,50.0702,50.2614,109816.9087258
2022-02-11,49.5486,49.9311,48.2447,49.0966,303815.54538058
2022-02-14,47.6362,47.7406,45.4804,46.454,465440.04552556
2022-02-15,45.9846,49.6356,45.9499,48.5924,401440.67318353
2022-02-16,49.4617,49.7399,47.671,48.5924,157006.85449257
2022-02-17,48.4707,48.6619,46.4193,46.7669,194810.80851093
2022-02-18,46.6453,47.1495,45.7412,46.0715,167162.4538497
2022-02-21,46.2454,46.4888,42.8813,43.1943,536143.8620286
2022-02-22,40.9428,44.1765,40.4212,43.5506,647781.83031289
2022-02-23,43.9157,44.9936,41.9686,42.2467,241333.53093978
2022-02-24,36.3183,39.1173,32.2066,34.9188,1399336.4462181
2022-02-25,36.7182,41.5513,36.5964,41.1688,820742.22489208
2022-02-28,39.2043,41.2731,38.3524,40.7342,739657.3335591
2022-03-01,40.456,42.3162,37.544,37.8743,573785.61175275
2022-03-02,37.3788,39.9432,36.2488,39.0304,465360.66895605
2022-03-03,38.9,38.9348,36.553,36.553,653939.84156785
2022-03-04,36.3356,36.3356,32.8759,33.0324,1096244.4930436
2022-03-07,31.4677,34.5362,29.7552,33.1194,1201258.5441215
2022-03-08,33.1194,35.5533,32.5978,33.2063,1452586.6205093
2022-03-09,33.9886,36.5096,33.7278,36.5096,1348473.3209376
2022-03-10,37.3788,37.5526,34.8579,35.7794,511998.42989144
2022-03-11,35.6402,37.4483,35.3273,35.901,829441.43675645
2022-03-14,36.5096,37.8048,35.8141,36.9702,595710.80071374
2022-03-15,36.5096,37.8655,35.3273,37.3614,543650.12458017
2022-03-16,38.109,39.7953,38.109,39.3607,860231.49303123
2022-03-17,39.6389,40.7515,39.1173,39.4651,781768.32926223
2022-03-18,38.4219,39.9866,38.0655,38.2481,709509.1921508
2022-03-21,38.6827,39.5346,37.1875,37.4657,358883.32807503
2022-03-22,37.5526,38.6305,37.4657,38.5089,335387.86349981
2022-03-23,38.6393,39.0912,37.6396,37.8482,239426.19250139
2022-03-24,38.3176,38.3524,37.118,37.9525,278545.03664948
2022-03-25,37.9959,38.109,36.7007,37.3353,381402.11572976
2022-03-28,37.0833,38.5089,37.0833,37.544,312036.19705775
2022-03-29,37.5526,40.769,36.7964,39.9866,1139496.6707316
2022-03-30,39.8301,40.5082,39.5694,40.4212,548805.00005812
2022-03-31,40.4212,40.7603,39.4216,39.8562,337420.59391033
2022-04-01,39.3868,40.7168,39.3868,40.7168,435803.82547136
2022-04-04,41.4644,42.4902,40.2474,40.5082,564122.3772036
2022-04-05,40.682,41.4035,39.552,40.0736,356973.68886651
2022-04-06,40.3778,40.995,38.7697,40.8211,682793.79977759
2022-04-07,40.8558,40.8558,39.6563,39.7953,366419.50063831
2022-04-08,40.3344,40.3344,38.6305,38.6305,224290.57619624
2022-04-11,38.1611,39.7346,37.7526,39.1695,285585.39324958
2022-04-12,39.552,39.5694,38.3437,38.3437,254674.54654294
2022-04-13,38.5523,39.4651,38.2915,38.8913,204119.72445995
2022-04-14,39.3781,39.3781,37.9612,38.0395,194882.13238499
2022-04-19,38.2394,38.7261,37.0224,38.0568,325656.7562318
2022-04-20,38.1611,39.0304,37.9525,37.9525,147947.57210273
2022-04-21,38.2481,39.9693,37.9264,39.3781,304443.65562627
2022-04-22,39.1955,39.1955,37.5092,37.8569,401843.30795641
2022-04-25,37.5526,37.5526,35.0492,35.3968,788477.3749635
2022-04-26,36.0749,36.7182,35.5533,36.0227,383571.74196306
2022-04-27,34.7709,34.7709,30.2073,30.8593,1800098.3922131
2022-04-28,31.5459,32.4065,30.1291,30.4246,669942.84821228
2022-04-29,31.12,32.1979,30.7375,31.5895,467790.28221412
2022-05-02,31.2069,31.3721,30.2942,30.7636,249680.72497414
2022-05-04,30.8593,31.0331,29.5901,29.9813,368359.04985853
2022-05-05,31.12,31.12,27.8168,27.8168,960542.76996183
2022-05-06,27.0344,28.3209,26.3391,27.8168,585965.88882494
2022-05-09,27.7211,27.8168,26.7737,26.9475,236641.11025811
2022-05-10,27.0952,27.3735,25.9652,26.8171,557507.66307769
2022-05-11,27.0344,27.1995,25.7914,25.7914,485667.26613006
2022-05-12,25.209,25.3828,24.3223,24.7308,906223.88794493
2022-05-13,25.209,26.8693,25.209,26.8693,413877.48612531
2022-05-16,27.1909,28.6165,26.3998,27.1822,571053.44722248
2022-05-17,27.8168,29.112,27.217,28.5383,420009.03852376
2022-05-18,28.686,30.1551,28.5644,28.5644,525819.15606686
2022-05-19,28.1037,28.2688,27.4691,28.1645,341353.76044884
2022-05-20,29.3206,29.3206,27.8168,27.8168,186801.82768579
2022-05-23,28.6252,29.2076,28.2166,29.2076,304169.86398071
2022-05-24,28.9294,29.538,28.6078,28.7295,256717.63041904
2022-05-25,29.0338,29.3467,28.2948,29.0164,133220.3424958
2022-05-26,28.686,29.4684,28.4252,29.4684,204795.00049333
2022-05-27,29.3815,29.5553,28.4948,28.6165,183984.53466068
2022-05-30,28.9643,29.7552,28.8251,29.5553,174017.59845427
2022-05-31,29.5032,29.7205,28.6513,28.8686,262326.90799782
2022-06-01,28.8773,29.5466,28.5556,29.2511,110354.13855133
2022-06-02,29.0338,29.8161,28.9643,29.7813,155423.92464261
2022-06-03,29.9987,30.0769,28.4252,28.5122,260343.64414511
2022-06-06,28.4252,29.1033,28.2688,29.0425,143239.04603015
2022-06-07,28.5383,28.999,28.4079,28.999,236442.0936418
2022-06-08,28.999,29.1033,27.9297,28.0254,463969.85341201
2022-06-09,27.8168,28.1645,26.6867,26.7389,508594.44048299
2022-06-10,26.2521,26.3998,25.3133,25.774,550553.58535749
2022-06-13,25.209,25.209,23.4965,23.7659,600654.00533966
2022-06-14,24.0789,24.7569,23.6094,23.8963,479475.89370821
2022-06-15,24.3396,24.8612,23.7486,24.8004,348605.78790097
2022-06-17,23.905,25.5219,23.905,24.8526,771360.79557578
2022-06-20,25.209,25.5567,24.7743,25.461,158611.64165876
2022-06-21,25.461,26.1826,25.4089,25.8,153507.38312369
2022-06-22,25.4697,25.8175,25.009,25.7132,190975.42470297
2022-06-23,25.7132,25.9131,24.0441,24.0441,376150.60790632
2022-06-24,24.5136,24.7656,24.1224,24.4875,399519.53012436
2022-06-27,24.9482,25.3828,24.3744,24.5918,158191.7511099
2022-06-28,24.7569,25.6001,24.6961,25.4697,241396.80211838
2022-06-29,24.9308,25.1916,24.2962,24.6787,373951.07166132
2022-06-30,24.3396,24.3657,23.3052,23.6442,512840.51175929
2022-07-01,23.6269,23.9572,22.9141,23.0357,658609.2545482
2022-07-04,23.0357,23.2096,21.6276,21.8275,1384747.262819
2022-07-05,22.1231,22.6359,20.8452,21.2886,646011.38769728
2022-07-06,21.3841,21.8448,20.7756,21.558,470104.85696566
2022-07-07,21.7319,22.5664,21.4102,22.4707,647582.81369658
2022-07-08,22.2795,23.0357,21.7319,22.9837,701937.3576505
2022-07-11,22.3403,22.9401,22.1143,22.5055,253014.5408936
2022-07-12,22.4707,22.5577,21.3581,21.4624,433008.3897625
2022-07-13,21.4711,21.7232,20.6713,21.3493,384324.09379581
2022-07-14,21.6015,21.671,20.4888,20.6452,389095.89104699
2022-07-15,20.8626,21.0973,20.2367,20.6452,288181.81234213
2022-07-18,20.8626,21.5754,20.8626,21.332,348988.86612774
2022-07-19,21.5233,21.6015,20.9495,21.2711,336043.58298707
2022-07-20,21.6449,22.4273,21.332,21.7753,545927.88700962
2022-07-21,21.8623,22.0535,20.993,21.3841,345513.55284524
2022-07-22,21.3059,21.8623,21.0799,21.3841,370287.0952281
2022-07-25,21.3059,21.9927,21.2972,21.584,266356.70688183
2022-07-26,21.6449,21.6449,20.454,20.6105,367673.42035957
2022-07-27,20.8191,20.9756,20.0889,20.254,318400.12723941
2022-07-28,20.68,21.1582,20.5584,20.9495,221858.66216804
2022-07-29,21.1234,21.7144,21.0364,21.6884,204526.96077309
2022-08-01,21.7753,22.4099,21.6884,21.9491,324146.30064096
2022-08-02,21.784,22.5142,21.5406,21.5667,537630.15953307
2022-08-03,22.1578,22.8619,21.3493,22.1491,596272.18862564
2022-08-04,22.2274,23.1748,21.6015,22.3578,509874.81906075
2022-08-05,22.8185,22.9489,21.7927,21.9318,341168.54845332
2022-08-08,22.0013,23.6008,21.9927,23.5573,336446.21775995
2022-08-09,23.5573,24.5743,23.4704,24.3396,430554.61841805
2022-08-10,24.2528,24.9134,23.3835,24.6787,499164.73410211
2022-08-11,25.0264,25.1829,24.2701,24.6091,355142.27584243
2022-08-12,24.7917,25.4002,24.3918,24.9134,366052.52780245
2022-08-16,25.0351,25.7132,24.7135,25.3828,511110.33262097
2022-08-17,25.3828,25.3828,23.9224,24.1224,866927.88449678
2022-08-18,24.1224,24.7743,23.5226,24.7743,266077.16331094
2022-08-19,24.5396,24.7743,24.0789,24.3396,359989.99850793
2022-08-22,24.0963,24.4005,23.2965,23.9398,846934.19206055
2022-08-23,23.7312,24.1832,23.2965,23.2965,273608.73433395
2022-08-24,23.2965,23.4704,22.662,23.4704,277977.89681225
2022-08-25,23.7312,24.2528,23.1314,23.453,262277.44144
2022-08-26,23.453,23.8616,22.8706,23.2096,204064.50597681
2022-08-29,22.6011,22.8967,21.7319,22.3403,372549.90265169
2022-08-30,22.4186,22.9489,22.0188,22.349,408548.90250249
2022-08-31,22.3838,22.9489,22.2882,22.6446,240288.98130042
2022-09-01,22.4012,22.5316,21.6797,22.0795,383180.61104083
2022-09-02,22.1665,22.8011,21.8362,22.775,274526.74161612
2022-09-05,22.4273,23.001,22.0622,22.9489,143863.70512065
2022-09-06,22.9489,23.2357,22.4707,22.7924,199628.62116472
2022-09-07,22.5316,22.888,22.0795,22.6011,403242.17619591
2022-09-08,22.8619,23.679,22.6446,23.6269,388896.87443068
2022-09-09,23.7398,24.9482,23.6355,24.557,255039.21860866
2022-09-12,24.983,25.3828,24.4788,25.3828,329214.897239
2022-09-13,25.5567,25.8348,24.5136,24.6874,524255.78276301
2022-09-14,24.3396,25.0786,24.1658,24.9308,191570.17378177
2022-09-15,24.6004,25.3045,24.3049,24.67,378699.86121119
2022-09-16,24.3396,24.3396,23.3226,23.6008,982548.4858774
2022-09-19,23.6008,24.644,23.4008,24.5657,234644.04178462
2022-09-20,24.7743,25.1916,23.4791,23.6703,353065.83079943
2022-09-21,23.4965,23.6269,22.7576,23.1748,793930.20017338
2022-09-22,22.7141,23.3313,22.4099,22.8185,604773.53425877
2022-09-23,22.7141,22.7229,21.558,21.6623,414792.04225228
2022-09-26,21.4711,21.671,20.8974,21.4624,698482.75129918
2022-09-27,21.6537,22.3403,21.5928,22.2708,298623.85758054
2022-09-28,21.7319,21.897,20.9495,21.5058,285779.80832562
2022-09-29,21.5058,21.7319,20.5584,20.5931,386088.7844861
2022-09-30,20.5931,20.8539,19.6021,20.0976,675899.5420808
2022-10-03,20.0368,20.4105,19.124,20.2976,224537.9089853
2022-10-04,20.8452,21.3841,20.7756,21.3841,171723.73063391
2022-10-05,21.584,21.6449,20.2976,20.3584,190854.63427111
2022-10-06,20.5757,21.2625,20.5757,21.0364,188828.80617098
2022-10-07,20.9147,21.0103,20.5148,20.6105,154372.47269286
2022-10-10,20.428,20.8539,20.0976,20.4627,135431.38259145
2022-10-11,20.341,20.8539,19.9498,20.6888,172538.2032602
2022-10-12,20.8104,20.8452,20.254,20.5323,110084.94844603
2022-10-13,20.428,21.2277,20.2715,21.2277,221650.44247121
2022-10-14,21.9057,22.2013,21.4189,21.558,277864.00869078
2022-10-17,21.4102,21.9666,21.0712,21.8884,140351.57951606
2022-10-18,22.2099,23.0271,22.1491,22.6011,362331.03211596
2022-10-19,22.6881,22.8533,22.1752,22.775,274886.81214158
2022-10-20,22.7576,23.4791,22.2621,23.3835,269233.81993033
2022-10-21,23.3835,23.7398,22.5142,22.9141,268412.44499365
2022-10-24,23.4617,23.6269,22.775,23.5139,211629.43816672
2022-10-25,23.5573,24.1658,23.4269,23.6008,242632.31567859
2022-10-26,23.8181,24.7569,23.6269,24.7569,333371.2384802
2022-10-27,24.7743,25.209,24.3396,25.2002,185935.58773156
2022-10-28,24.8612,25.4785,24.4961,25.2959,213968.17100463
2022-10-31,25.3828,25.6089,24.6874,25.5567,278754.40673138
2022-11-02,25.5567,25.9392,25.1046,25.6262,517896.45412162
2022-11-03,25.209,25.887,24.7047,25.2959,443460.7884665
2022-11-04,25.2959,25.9043,24.6179,25.9043,700804.22836111
2022-11-07,25.7305,28.3036,25.6436,27.9733,856205.14530241
2022-11-08,27.9472,28.6687,27.1735,28.434,365511.84682173
2022-11-09,28.434,29.4771,28.1558,29.2076,619098.12909282
2022-11-10,28.686,29.7466,28.208,29.451,464405.84935179
2022-11-14,29.7205,30.5985,29.5553,29.9031,471814.32917281
2022-11-15,30.1203,30.2159,28.8425,29.8856,453785.49442824
2022-11-16,29.3728,29.5727,28.686,29.2858,464406.99973686
2022-11-17,29.2945,29.4423,28.0167,28.3384,336660.18938211
2022-11-18,28.4427,29.2945,27.5039,28.7382,363628.66646971
2022-11-21,28.9034,28.9034,28.0776,28.1123,151948.61136011
2022-11-22,28.0689,28.5992,27.6429,28.4427,187513.91604126
2022-11-23,28.3384,28.9207,28.3209,28.686,279836.91907789
2022-11-24,28.686,29.538,28.686,29.4162,129286.02557222
2022-11-25,29.5553,29.5553,28.9468,29.4684,121101.03583207
2022-11-28,29.4684,30.2855,28.9555,30.2768,293577.11829874
2022-11-29,30.2768,30.2768,29.4771,30.2507,170423.79551004
2022-11-30,30.2507,31.8328,29.8161,31.346,561600.73314029
2022-12-01,31.7285,31.7806,30.7462,31.2504,482602.6403159
2022-12-02,31.12,31.12,30.5115,30.9636,190663.67035025
2022-12-05,30.8766,31.433,30.8418,31.2765,195729.96617817
2022-12-06,31.2591,31.2591,29.7813,29.7813,244416.56291499
2022-12-07,29.7292,30.4594,29.2945,30.0769,153510.83427889
2022-12-08,30.0769,30.2855,29.4249,29.6944,143074.5409658
2022-12-09,29.7292,29.8161,29.3293,29.5466,118864.68726498
2022-12-12,29.3815,29.8074,28.9816,29.7292,171589.13558126
2022-12-13,29.7379,30.6853,29.4684,30.3638,357562.68601998
2022-12-14,30.4246,30.8071,30.0769,30.3724,361041.45045768
2022-12-15,29.9899,30.2159,29.2945,29.2945,424281.56865656
2022-12-16,29.4337,29.4337,28.9121,28.9555,389212.07993859
2022-12-19,28.9555,29.3815,28.773,28.9034,233179.6015964
2022-12-20,28.773,29.2945,28.4948,29.1815,319233.00602674
2022-12-21,29.0511,29.5466,28.8251,29.5032,263757.98701914
2022-12-22,29.6423,30.2334,29.2163,29.2685,196015.26167438
2022-12-23,29.2772,29.4684,28.7295,28.9468,204235.91335155
2022-12-27,29.2511,29.3728,28.1819,28.686,372750.06965307
2022-12-28,28.6165,29.4684,28.3296,28.9034,346322.2735462
2022-12-29,28.8599,29.79,28.7208,29.6857,112495.005158
2022-12-30,29.5641,29.9117,29.3467,29.79,163217.78346053
2023-01-02,29.79,30.3724,29.5641,30.1638,128089.62510422
2023-01-03,30.3724,34.5015,30.1638,33.3714,1011211.4801663
2023-01-04,33.3714,35.8228,33.2932,35.6837,664335.87140364
2023-01-05,35.5533,36.7095,35.0839,36.2661,783415.68067585
2023-01-09,36.5964,37.7265,36.5964,37.3353,491702.18618302
2023-01-10,37.2049,37.9873,36.6834,37.796,270120.76681573
2023-01-11,37.883,38.4393,36.24,36.2574,372132.31287296
2023-01-12,36.3356,37.5613,36.1618,36.8747,324757.15511067
2023-01-13,36.7703,37.2397,36.5096,36.5878,242925.66387026
2023-01-16,36.4226,37.118,36.2488,36.892,272747.09591999
2023-01-17,37.0311,37.118,36.0749,36.5096,189905.56659217
2023-01-18,36.5096,36.7529,35.4229,35.4229,242756.55726565
2023-01-19,34.9448,35.2925,33.7278,34.5623,407497.45055273
2023-01-20,34.9361,35.3534,33.9191,35.223,324858.38899643
2023-01-23,35.3968,35.6229,34.571,35.2403,148902.391707
2023-01-24,35.3795,35.7446,34.7188,35.0404,207743.43741588
2023-01-25,34.5971,34.5971,32.7716,33.4584,511563.58433672
2023-01-26,33.7278,34.2754,32.6239,33.7278,310752.36732479
2023-01-27,34.0755,34.0755,33.4671,33.7278,142261.21872458
2023-01-30,33.4584,33.4584,32.1979,32.2153,273375.20616568
2023-01-31,32.337,34.1364,32.337,34.0668,393883.79368908
2023-02-01,34.0755,34.9274,33.3801,34.119,544443.89027528
2023-02-02,34.7709,35.6229,34.3276,34.6058,370000.64934682
2023-02-03,34.7362,35.3099,34.2581,34.9448,165332.19121069
2023-02-06,34.7709,35.0404,33.9017,33.9886,168567.07401452
2023-02-07,33.9103,34.3363,33.4845,33.9799,132433.47911108
2023-02-08,34.3624,34.4406,33.6496,33.8496,151686.3235652
2023-02-09,34.0755,35.8315,33.9712,35.2317,335869.8748422
2023-02-10,34.7709,34.9188,33.3975,33.7887,291691.63717659
2023-02-13,33.7278,34.319,33.441,33.7278,122734.5826249
2023-02-14,33.9017,34.7709,33.7974,34.2233,157666.02513503
2023-02-15,34.2494,34.7536,33.9625,34.3537,149865.26400672
2023-02-16,34.458,35.5447,33.1106,35.4664,424833.75348794
2023-02-17,34.8145,35.2143,34.3885,34.6319,112412.17743329
2023-02-20,34.5101,34.5449,33.8582,34.3015,202343.52991901
2023-02-21,34.5101,34.5101,33.441,33.9017,212145.96106107
2023-02-22,33.5366,33.806,32.8586,33.4671,175213.99892226
2023-02-23,33.2237,34.0234,33.2237,33.9625,92557.681589974
2023-02-24,34.119,34.6841,33.9103,34.5276,214250.01534565
2023-02-27,34.5101,34.6841,34.0495,34.6145,80637.391542554
2023-02-28,34.5971,35.9445,34.3363,35.3012,262777.85894344
2023-03-01,35.5533,36.0053,34.9883,34.9883,128427.83831344
2023-03-02,34.8579,34.8579,34.232,34.4233,256167.7463578
2023-03-03,34.8579,35.2403,33.9886,34.3363,359943.98310531
2023-03-06,34.5971,35.4143,34.5971,35.1882,255650.07307838
2023-03-07,35.1882,36.4226,35.0317,35.6576,326671.39585946
2023-03-08,35.5881,36.5269,35.2925,36.2922,232178.76658952
2023-03-09,36.5964,36.5964,35.6402,35.6402,167565.08862258
2023-03-10,34.9361,34.9361,33.7278,34.1972,373730.19772877
2023-03-13,34.1277,34.7275,32.0675,33.4671,549973.79128454
2023-03-14,33.2063,34.3711,32.8586,33.9191,255017.36129242
2023-03-15,33.9103,34.3363,31.5112,32.0589,465956.56841992
2023-03-16,32.337,32.8498,30.9809,31.8676,471542.83829738
2023-03-17,32.6326,32.6847,29.4684,29.9031,1780217.4375132
2023-03-20,29.7292,29.7727,27.7994,29.4945,796724.48549718
2023-03-21,29.9031,30.6506,29.7292,30.1638,438223.08526385
2023-03-22,30.5897,30.5897,29.4858,29.8074,422519.17873641
2023-03-23,29.7205,30.1377,28.8164,29.9552,306076.05203404
2023-03-24,30.4681,30.5376,29.1902,29.6509,267059.59215677
2023-03-27,29.7205,31.094,29.5553,31.0331,430258.96945625
2023-03-28,31.2939,32.1284,31.1374,32.0414,314172.46212415
2023-03-29,32.2936,33.1194,31.8589,32.8934,299469.39060359
2023-03-30,33.1628,33.7278,32.7108,33.5279,235712.74951036
2023-03-31,33.7192,34.0668,33.2237,33.6844,224987.70954586
2023-04-03,33.9799,34.5884,33.7365,34.1625,192649.23497309
2023-04-04,34.4841,35.3707,34.4233,34.9709,419250.93476567
2023-04-05,34.797,34.797,33.6583,33.8496,447852.9586461
2023-04-06,34.0321,34.2059,33.667,34.0147,211016.28292688
2023-04-11,34.2407,35.8141,34.2407,35.6924,340360.97813743
2023-04-12,35.475,36.9181,35.3273,36.7703,529450.92171825
2023-04-13,36.9268,38.6305,36.5878,38.4567,733751.25663346
2023-04-14,38.674,39.3955,38.0742,39.2043,468992.43460744
2023-04-17,39.2043,39.6128,38.9435,39.4824,233942.30689474
2023-04-18,39.2303,40.2474,38.8218,39.3347,520756.31139414
2023-04-19,39.1608,39.5346,37.9177,39.0652,432766.80889877
2023-04-20,39.0652,40.4039,38.3871,39.1869,314371.47874046
2023-04-21,39.1173,39.9345,38.6653,39.7519,208814.44591175
2023-04-24,39.6476,39.778,38.9261,39.1521,129831.3080932
2023-04-25,39.1521,39.5433,38.3871,38.7957,207286.73454493
2023-04-26,38.8131,39.1348,35.8315,37.9003,368040.39319542
2023-04-27,37.6396,39.0826,37.5961,38.8565,237854.76650208
2023-04-28,39.1173,39.2043,37.4831,37.7265,337995.78644301
2023-05-02,37.8134,39.0304,37.1354,37.231,262737.59546615
2023-05-04,37.5526,38.2133,35.9619,36.1879,435868.24703502
2023-05-05,36.2227,36.9007,36.2227,36.7877,341687.3721178
2023-05-08,36.7268,37.2918,36.6486,36.8138,507462.46157866
2023-05-09,37.0746,37.0746,36.2313,36.5096,224659.84980223
2023-05-10,36.9442,37.7091,36.3792,37.2223,243205.20744115
2023-05-11,37.2223,37.8221,36.7182,37.1789,368307.28253059
2023-05-12,37.3788,38.1699,37.1614,37.7265,199122.45173596
2023-05-15,37.6656,37.796,36.3792,36.7007,237710.96836891
2023-05-16,36.805,37.3266,36.5182,36.7703,91488.973864241
2023-05-17,36.7703,36.8572,36.2661,36.4487,93537.809665674
2023-05-18,36.5356,37.1614,36.5356,36.8572,141432.94147751
2023-05-19,37.3093,38.7783,36.6399,37.9003,342706.61328573
2023-05-22,38.0742,38.9608,37.7265,38.1611,233186.50390679
2023-05-23,38.2481,38.6827,38.0134,38.448,170156.90617487
2023-05-24,38.0568,38.1438,37.0311,37.1789,174870.03378772
2023-05-25,37.6396,37.9003,36.8572,37.8395,149156.62680644
2023-05-26,37.9873,38.6827,37.5092,38.4914,225597.41363051
2023-05-29,38.3437,38.4914,37.7526,37.9003,91199.076827766
2023-05-30,37.9091,37.9264,36.7703,36.8747,173583.90328463
2023-05-31,36.5096,36.5443,35.0231,35.1448,653248.46014356
2023-06-01,35.2925,36.3878,34.8579,36.1531,239749.45070476
2023-06-02,36.5878,38.674,36.4313,38.674,511070.06914368
2023-06-05,38.674,39.1173,38.2654,38.6653,368793.89541324
2023-06-06,38.674,40.682,38.3002,40.3778,672872.87897379
2023-06-07,40.3778,40.5777,38.9696,39.2043,262844.58127723
2023-06-09,39.9779,39.9866,39.2477,39.5954,121078.02813076
2023-06-12,39.9779,39.9779,38.6305,38.6305,164423.38700904
2023-06-13,38.6653,39.0739,37.6396,37.7265,172771.73142847
2023-06-14,37.6396,40.0736,37.6396,39.3086,398010.22491858
2023-06-15,39.1173,39.8562,37.9959,39.5085,338047.55377096
2023-06-16,39.6824,40.8646,38.2481,39.9171,706274.30934697
2023-06-19,39.9171,41.3601,39.6476,40.0475,175958.29805956
2023-06-20,40.0736,40.8124,39.778,39.8736,133804.73810901
2023-06-21,39.8128,41.2384,39.7346,40.9776,138742.1908096
2023-06-22,40.8558,41.2731,40.43,40.8733,146790.28472697
2023-06-23,40.769,40.769,39.3781,39.3781,176645.07794359
2023-06-26,39.1695,41.2905,38.6218,41.1427,327084.38409793
2023-06-27,41.1427,42.5075,40.7254,40.8733,372946.78549925
2023-06-28,41.0993,41.8816,40.8906,41.1166,184293.98824327
2023-06-29,41.2905,41.5513,40.9515,41.1341,167237.22887895
2023-06-30,41.1775,42.5075,41.1775,42.0381,332722.42130333
2023-07-03,42.2554,43.9853,42.2467,43.6723,556624.16734748
2023-07-04,43.8114,44.0549,42.8813,43.0291,214537.61161199
2023-07-05,42.9335,42.9856,41.7339,41.7339,196844.68930652
2023-07-06,41.7252,42.8204,41.2123,42.351,269465.04732847
2023-07-07,42.1772,43.5854,42.1772,43.116,620763.88666748
2023-07-10,43.0204,44.0374,42.6379,43.9853,301706.88955575
2023-07-11,44.2982,45.3935,43.9157,44.7328,425880.60389743
2023-07-12,45.0284,46.9234,44.6111,46.7669,423026.49855024
2023-07-13,46.6801,47.8101,46.4193,47.5493,337987.73374756
2023-07-14,47.4276,48.3316,46.9582,47.5667,215097.84913883
2023-07-17,47.5493,48.7662,46.906,48.1752,239099.48314282
2023-07-18,48.1752,49.3574,48.1752,49.114,287401.8512678
2023-07-19,49.5312,50.3484,49.2878,50.2441,343149.5115359
2023-07-20,50.0355,50.8178,49.7399,49.8963,250879.42621226
2023-07-21,49.4617,50.3658,48.7315,48.9402,229352.27048389
2023-07-24,48.8532,50.2266,48.8532,50.0355,141353.564908
2023-07-25,50.3136,50.5917,49.2009,49.7225,132542.76569229
2023-07-26,49.7225,50.1223,48.9749,49.1661,84235.796027049
2023-07-27,49.1661,50.5917,49.1661,50.5917,206268.64376207
2023-07-28,50.4179,50.7482,50.2614,50.5744,153003.51446506
2023-07-31,50.557,50.8352,50.1398,50.4527,198129.66942454
2023-08-01,50.4527,50.7135,49.6704,50.0702,151769.15128991
2023-08-02,50.2441,50.3484,48.7315,49.9833,198452.92762791
2023-08-03,49.9137,50.4701,49.6008,50.0702,195055.84052986
2023-08-04,50.3658,51.6001,50.2266,51.6001,385102.90448507
2023-08-07,51.5479,51.5479,50.87,50.9916,105369.52006306
2023-08-08,50.9916,51.009,47.8449,48.5403,360516.87486787
2023-08-09,48.8532,50.0702,48.8532,49.5312,236676.77219514
2023-08-10,49.5312,51.8261,49.3748,51.6175,407168.44042404
2023-08-11,51.6175,51.6175,50.0528,51.1481,120072.59158362
2023-08-14,50.4353,51.2872,49.9833,50.1745,84294.465665383
2023-08-16,50.1571,50.1571,48.0708,48.4186,336988.04912574
2023-08-17,47.8622,48.4186,46.315,46.5236,329188.4383825
2023-08-18,46.1585,47.8101,46.1237,47.8101,296400.16324917
2023-08-21,47.2885,48.7141,47.2885,47.8796,166609.11863325
2023-08-22,47.897,48.5751,46.7844,46.906,186335.92173431
2023-08-23,46.906,47.3059,45.4456,46.5236,207810.15974967
2023-08-24,47.1495,47.8101,46.228,46.3671,196356.9260388
2023-08-25,46.0715,47.0452,45.5673,45.5673,256320.74757149
2023-08-28,45.7238,47.5493,45.7238,47.5493,204673.0596764
2023-08-29,47.8101,48.7837,47.5493,48.4011,194891.33546551
2023-08-30,48.6098,49.114,48.3838,49.114,174669.86678634
2023-08-31,49.027,49.6704,48.2621,48.8358,315391.87029345
2023-09-01,49.114,49.114,48.0013,48.2795,147448.30498436
2023-09-04,48.5751,48.8184,46.7148,46.9408,113849.00837994
2023-09-05,46.9756,47.2885,46.2454,46.9408,196316.66256151
2023-09-06,46.8712,46.8712,41.7252,44.6806,866243.40538288
2023-09-07,44.333,44.4373,41.8121,42.6292,818497.82362954
2023-09-08,43.0291,43.655,42.5945,43.2116,331165.95030988
2023-09-11,43.2116,43.7941,42.6988,43.2725,209562.19620424
2023-09-12,43.116,43.7245,42.8031,43.655,195796.68851196
2023-09-13,43.7766,44.9241,43.3855,44.333,273731.82553595
2023-09-14,44.6633,45.0284,43.8636,45.0284,174409.87976157
2023-09-15,45.0632,45.4283,44.559,44.9067,622356.01959796
2023-09-18,44.5242,44.6981,43.2725,43.3507,198605.92884161
2023-09-19,43.7766,43.7766,42.7249,43.429,121801.62033688
2023-09-20,43.429,45.0284,43.2029,45.0284,179036.72849451
2023-09-21,44.1765,44.5938,43.2899,43.9157,89891.089008434
2023-09-22,43.6028,44.1765,42.9508,43.3072,113315.22970961
2023-09-25,43.1595,43.6376,42.3684,42.7683,124422.19751581
2023-09-26,42.6553,43.4463,42.1598,43.3768,97790.783252367
2023-09-27,43.3768,43.7071,42.2033,42.2033,129282.57441702
2023-09-28,42.2033,43.1247,41.9511,43.116,155760.98746676
2023-09-29,43.6028,45.1327,43.4115,45.0284,225504.23244021
2023-10-02,44.7155,44.8893,43.6028,43.7593,121028.56157295
2023-10-03,43.7766,43.8462,42.5597,43.0291,212942.02752631
2023-10-04,42.8378,45.7412,42.5597,45.6369,451940.27678338
2023-10-05,45.7238,46.4193,45.2718,45.9324,337257.23923104
2023-10-06,45.6369,48.5924,45.6369,48.4533,480825.29538989
2023-10-09,47.897,50.696,47.897,50.696,363982.98506984
2023-10-10,50.7657,51.3741,49.3574,50.7482,637511.19244922
2023-10-11,50.9047,52.7302,50.7482,52.7302,1034679.3354999
2023-10-12,52.9214,53.1996,51.6349,52.0173,382285.61145997
2023-10-13,51.687,52.8171,50.87,52.678,302697.37109703
2023-10-16,54.2427,55.2684,52.9388,54.3297,1752540.3232254
2023-10-17,53.9646,55.6335,53.4952,54.9381,583971.12112158
2023-10-18,54.3818,54.9903,53.6168,54.1558,544502.55991362
2023-10-19,53.7038,53.895,53.1301,53.895,192982.84664205
2023-10-20,53.1996,53.895,52.5563,53.7907,193161.15632718
2023-10-23,53.4082,55.1989,53.4082,53.669,316171.83136778
2023-10-24,54.1558,56.0508,54.0862,55.6335,402327.62006894
2023-10-25,55.8074,56.9549,54.3818,56.329,345020.0376522
2023-10-26,56.329,57.6851,55.3206,57.3721,367941.4600798
2023-10-27,57.3721,58.3805,56.242,56.5898,334227.12496884
2023-10-30,57.3721,58.2762,56.5898,57.2678,273728.37438075
2023-10-31,57.2678,58.2935,57.0939,57.5286,174696.32564284
2023-11-02,58.2935,58.3457,56.8158,57.5112,236595.0948555
2023-11-03,57.5286,58.676,57.4416,58.0849,437231.45333749
2023-11-06,58.2414,59.4758,58.1545,59.1975,385794.28590936
2023-11-07,59.2497,59.893,58.9194,59.5453,225189.0269323
2023-11-08,59.6669,60.3103,57.9632,59.8234,418651.58414661
2023-11-09,59.8234,60.8492,59.0932,60.5189,140597.76192005
2023-11-10,60.5884,60.9883,59.3366,59.4062,142507.40112857
2023-11-13,59.4931,61.023,59.4931,60.1885,217725.32862815
2023-11-14,60.8318,62.5877,59.9799,62.5356,301795.46920578
2023-11-15,62.5877,63.8743,61.8054,62.101,258217.73254429
2023-11-16,62.1531,63.457,61.9618,62.4313,258624.96885744
2023-11-17,62.5877,63.2136,62.0314,63.1788,134624.96266062
2023-11-20,63.1963,65.4216,62.9876,65.2999,278061.87492202
2023-11-21,65.1956,65.8215,63.7178,63.8917,251631.77804502
2023-11-22,63.457,64.7262,63.0223,64.4827,178150.93199417
2023-11-23,64.3263,65.3694,64.0829,64.6566,260842.91126348
2023-11-24,64.674,65.4042,64.3611,64.6392,266326.79687013
2023-11-27,64.9348,65.2129,63.5266,63.683,313800.88774804
2023-11-28,64.0481,66.3777,63.7352,66.2909,658122.64166555
2023-11-29,66.0648,67.2819,65.1956,67.2819,411267.26241197
2023-11-30,66.9341,67.8556,66.2213,67.0906,296768.28647009
2023-12-01,67.6991,68.6726,67.0384,68.6726,314301.30525148
2023-12-04,68.6726,68.6726,67.1601,67.3687,210115.53142069
2023-12-05,67.1427,68.4119,66.5864,66.7603,388781.83592414
2023-12-06,66.7776,67.6991,66.3256,66.8471,229914.80878086
2023-12-07,66.8298,66.9515,65.578,66.5864,264045.58328549
2023-12-08,66.6907,67.4557,66.3256,67.1079,133558.55570502
2023-12-11,67.0906,67.5078,66.0648,66.6212,178435.07710531
2023-12-12,66.6212,67.5252,65.3694,65.8736,254973.64665994
2023-12-13,66.0648,66.2213,64.9348,65.9779,331469.65196714
2023-12-14,66.6733,67.0211,65.4737,65.4737,238731.3599219
2023-12-15,65.4737,67.2644,64.3611,65.2651,800506.95159213
2023-12-18,64.8478,66.7603,64.6392,65.4564,233482.15286859
2023-12-19,65.4564,68.1859,65.1261,67.9772,323678.09391935
2023-12-20,67.3166,68.1511,65.9258,66.6733,256731.43503983
2023-12-21,66.9341,67.4209,66.0126,66.3256,299574.07564454
2023-12-22,66.3777,67.1079,65.9431,66.9341,123406.40750308
2023-12-27,66.9341,67.9599,66.9341,67.4209,150562.39735633
2023-12-28,67.8208,67.9599,66.656,66.7603,81042.327085567
2023-12-29,66.5864,67.2992,65.6475,66.3604,114561.09673541
2024-01-02,66.1518,66.3604,62.8137,63.457,204842.16628101
2024-01-03,63.457,65.0913,63.4049,64.9174,258968.93399198
2024-01-04,64.1524,64.5349,63.0571,64.4827,266990.56905285
2024-01-05,64.1524,65.1086,62.4139,64.761,186482.02063761
2024-01-08,64.6914,65.5259,63.4744,65.5259,213581.64162266
2024-01-09,66.0648,66.2734,64.7088,65.2304,130977.09161832
2024-01-10,64.9348,65.0217,63.5092,63.7352,195640.23614307
2024-01-11,64.3089,64.3263,60.7622,61.2143,316947.19090184
2024-01-12,61.2143,62.9702,60.9535,62.1531,246703.52842495
2024-01-15,61.8402,62.7442,60.9535,61.3013,120009.32040503
2024-01-16,61.7185,61.7185,59.6148,61.2838,199460.66494518
2024-01-17,59.9973,60.8144,59.4236,59.8756,145124.5271523
2024-01-18,59.893,62.0488,59.893,61.7359,189157.81629968
2024-01-19,61.4924,61.8923,60.6579,60.6927,348511.45632561
2024-01-22,60.884,62.1531,60.8666,61.6315,77690.105005063
2024-01-23,61.5446,61.6315,60.1712,61.2665,222351.02697602
2024-01-24,61.7185,63.5439,61.023,62.2053,258933.27205496
2024-01-25,62.4661,63.1093,60.7622,62.5877,302523.66295216
2024-01-26,62.7616,63.2658,61.7532,63.1963,123608.87527459
2024-01-29,63.4049,63.7873,62.3269,62.4661,169501.18668761
2024-01-30,62.5877,64.0829,62.5704,63.6135,214650.3493484
2024-01-31,63.5439,65.7867,62.6399,65.578,258849.29394519
2024-02-01,64.4827,67.0906,64.3263,65.8215,206088.03330681
2024-02-02,66.3082,68.4119,66.3082,68.2554,313543.20149339
2024-02-05,68.2554,69.1073,67.4557,67.4905,268145.55565848
2024-02-06,67.5252,68.5858,66.3777,67.5773,232443.35515456
2024-02-07,67.8034,68.5858,67.2122,67.9599,137592.95612929
2024-02-08,67.8381,68.0816,66.2387,66.795,153394.64538729
2024-02-09,67.1949,67.1949,65.9953,66.656,85504.670754158
2024-02-12,66.5864,67.8381,65.7345,67.5426,157582.04702525
2024-02-13,67.8034,67.8556,66.5169,67.3687,142303.782972
2024-02-14,67.3687,70.5851,67.1254,70.359,349069.39308232
2024-02-15,70.2721,70.7416,69.3507,70.6372,167538.62976608
2024-02-16,70.7763,72.6191,70.7589,72.0107,276985.11450083
2024-02-19,72.1498,72.5844,70.9327,71.8021,138696.17540699
2024-02-20,71.8021,73.784,71.35,73.7492,234384.05475985
2024-02-21,73.8883,75.001,73.6623,74.0448,234921.28458538
2024-02-22,74.7576,76.0788,74.2534,76.0615,274396.74810373
2024-02-23,76.1484,77.661,75.0705,76.7569,356557.24947285
2024-02-26,77.1916,78.5824,77.0003,77.3654,193386.6318
2024-02-27,77.7478,78.9301,75.7833,76.2179,292668.31409709
2024-02-28,77.0351,79.1909,75.8876,77.887,673135.1667687
2024-02-29,78.2347,83.3981,77.8,83.3633,811084.74226826
2024-03-01,83.6241,84.3196,80.373,82.4246,410409.0751532
2024-03-04,82.5811,82.6854,81.2945,81.5379,428488.52684064
2024-03-05,80.8425,81.5205,78.8779,79.1214,200187.7083065
2024-03-06,79.1214,79.3647,77.6435,77.9739,287543.34863084
2024-03-07,77.9739,77.9913,75.7312,77.2784,389715.94859723
2024-03-08,77.1916,78.7736,76.1136,78.4433,366666.83342736
2024-03-11,78.2173,79.1039,77.3132,79.0866,128343.86020367
2024-03-12,79.1039,83.5546,79.1039,83.259,404322.3877723
2024-03-13,83.346,84.9281,82.5811,83.4503,321625.80696272
2024-03-14,84.1631,84.1631,79.9732,82.5636,422921.81350929
2024-03-15,81.7987,84.6326,81.2772,83.9197,1289610.4179125
2024-03-18,83.1895,83.8849,80.6513,82.2681,210916.19942619
2024-03-19,81.8682,82.4941,79.5212,82.0247,275220.42381054
2024-03-20,82.5811,82.5811,79.1039,80.8425,248208.23209046
2024-03-21,81.8856,84.3196,81.7639,84.2153,385390.50075141
2024-03-22,83.8849,85.1888,82.5115,82.8592,211048.49370871
2024-03-25,82.8592,83.7806,81.9899,82.8071,356663.08489886
2024-03-26,82.7549,84.3022,81.4858,83.9719,299452.13482761
2024-03-27,83.8676,85.1715,83.6241,84.1457,606686.62462249
2024-03-28,83.8849,85.5018,83.8849,85.1367,1004089.4462266
2024-04-02,85.015,87.3185,84.4065,85.6235,285457.70050732
2024-04-03,85.6757,86.093,84.9629,85.9886,422729.69920337
2024-04-04,86.5797,88.7964,86.3016,88.7964,322284.97760518
2024-04-05,88.2313,93.0119,86.91,91.9261,502024.59137463
2024-04-08,93.0119,94.1859,92.1432,93.0119,188448.02871434
2024-04-09,92.7511,93.7516,89.4483,89.5787,255333.7171854
2024-04-10,89.5787,92.1432,89.5787,91.7952,398646.38785974
2024-04-11,90.4914,91.6217,88.1879,88.3617,279387.11851733
2024-04-12,89.1876,90.1437,87.1013,87.3621,214124.62337352
2024-04-15,86.9709,88.8398,86.8927,87.8401,138438.48915234
2024-04-16,86.8405,87.3185,84.337,86.8579,549261.70292908
2024-04-17,86.3363,88.579,85.6061,88.0575,256878.6843282
2024-04-18,88.6225,91.1864,88.6225,90.8391,414314.63245015
2024-04-19,89.1876,91.1437,88.9702,90.3176,229452.35398458
2024-04-22,90.6653,92.4476,90.3176,92.0124,170227.07966386
2024-04-23,91.9261,92.6648,89.2744,89.4048,1132678.3384491
2024-04-24,90.4045,90.9256,87.7967,89.6656,307793.57693665
2024-04-25,91.2737,91.4908,87.3621,88.3183,301565.39219271
2024-04-26,88.2313,89.0572,87.0578,88.4921,188530.85643905
2024-04-29,88.666,91.0565,87.6229,91.0565,266545.37003255
2024-04-30,91.0565,91.4472,89.0136,90.2306,234212.64738511
2024-05-02,91.1864,91.7516,89.7091,90.3176,247904.5304332
2024-05-06,90.6653,93.6207,90.3176,93.3599,328834.11978236
2024-05-07,93.3599,93.5335,90.0134,90.2741,278331.06502732
2024-05-08,91.2737,91.4045,85.6583,88.4486,667068.03593391
2024-05-09,88.9211,90.5931,88.8666,89.848,320320.08870528
2024-05-10,89.2846,89.6662,85.1048,85.5046,352110.97241154
2024-05-13,85.5046,87.6854,85.3229,87.6854,310199.65506513
2024-05-14,87.231,88.3941,85.3229,87.1038,233092.42773118
2024-05-15,87.1038,88.5213,87.0493,88.4123,304294.23456568
2024-05-16,88.2487,88.9938,86.595,86.7404,282453.2030278
2024-05-17,86.7585,87.2492,85.0139,86.5586,221117.60841426
2024-05-20,87.1038,88.7576,86.5586,87.5945,219957.65440636
2024-05-21,87.5945,87.5945,85.232,86.2497,288856.0611094
2024-05-22,86.3224,86.4678,85.232,85.3047,152150.96912252
2024-05-23,85.4137,87.7944,83.9781,86.6313,518832.90079847
2024-05-24,86.3042,86.8676,85.2138,86.3769,86287.812091025
2024-05-27,86.286,87.4309,85.8135,86.9039,112416.49146078
2024-05-28,86.9039,87.3583,84.6868,86.3224,129711.25164508
2024-05-29,85.4137,86.4859,84.705,84.705,114439.25755806
2024-05-31,84.705,87.7944,84.1416,86.9221,355194.64521055
2024-06-03,86.9403,88.4123,86.9403,87.9216,140061.69514069
2024-06-04,87.6127,87.8126,82.7786,83.1421,361331.17609109
2024-06-05,83.7055,84.8685,83.1421,84.6686,179354.86202712
2024-06-06,84.6686,85.3774,83.3056,85.0684,122576.5440234
2024-06-07,84.6868,85.0503,82.6878,83.5782,263044.33311941
2024-06-10,83.0876,83.9235,82.1607,83.451,187018.92247405
2024-06-11,83.869,83.9417,82.0699,82.0699,160455.53548274
2024-06-12,82.3606,85.8681,82.3425,85.8681,227071.45204119
2024-06-13,85.8681,86.3224,82.6878,82.6878,250920.94284322
2024-06-14,82.7059,83.6873,81.7791,82.8695,264138.25558987
2024-06-17,82.6878,84.3779,82.6878,84.0507,185363.73193525
2024-06-18,84.0507,85.65,84.0507,84.5051,222336.99080588
2024-06-19,84.5051,87.958,84.5051,87.649,258948.17674614
2024-06-20,87.649,88.8485,85.8681,86.6313,155627.52956937
2024-06-21,86.6313,87.7944,85.9771,87.5582,528274.31012848
2024-06-24,87.231,88.7576,86.3769,88.7576,180655.68331493
2024-06-25,88.485,91.32,87.9035,90.7748,442474.03088898
2024-06-26,90.8475,91.8652,90.7748,91.7743,276312.27004477
2024-06-27,91.7743,93.7734,91.1383,93.6825,408496.40276743
2024-06-28,93.7734,93.7734,91.9106,93.001,221908.88633806
2024-07-01,92.5921,94.5003,92.4558,94.1823,222165.3088085
2024-07-02,93.7734,94.046,91.4109,91.7289,141576.01839958
2024-07-03,91.7289,93.1827,90.7385,92.0469,178519.56307835
2024-07-04,91.7743,92.683,91.002,91.9106,92456.258214666
2024-07-05,91.9106,92.683,89.7935,90.3387,178198.20959609
2024-07-08,90.3387,91.7289,89.848,91.4563,110351.90538978
2024-07-09,91.6835,92.0015,90.8657,91.9561,121898.62023889
2024-07-10,91.9561,93.1373,90.6476,91.32,146658.24573214
2024-07-11,90.9565,93.3645,90.6658,92.683,178751.77398506
2024-07-12,92.2287,93.0464,91.2291,91.9106,117060.70959491
2024-07-15,91.32,91.9106,90.1569,91.9106,190151.01840052
2024-07-16,90.8657,91.0928,87.2129,87.5945,339516.5571682
2024-07-17,87.5763,89.0484,85.4137,85.5046,258380.30552405
2024-07-18,85.7954,88.3396,84.7413,88.3033,279931.89882276
2024-07-19,86.3224,88.8666,86.3224,88.176,156785.28252603
2024-07-22,88.594,89.848,88.3578,89.848,364001.0512554
2024-07-23,89.848,89.848,87.0493,87.8126,148544.54665202
2024-07-24,87.8126,88.9757,87.1038,88.9575,253040.55519543
2024-07-25,87.3219,89.5754,86.5586,89.5754,331719.33312074
2024-07-26,88.2487,89.4118,87.013,87.3583,303912.35217408
2024-07-29,88.1397,89.2119,87.1584,89.2119,223225.11498461
2024-07-30,88.1579,88.7939,86.3587,86.3587,294064.84888874
2024-07-31,87.8671,87.8671,86.1407,86.1952,144483.60709872
2024-08-01,86.2497,87.3401,84.3597,84.4506,317884.62549892
2024-08-02,84.0507,84.5959,80.8159,81.1067,372095.41722139
2024-08-05,77.9264,81.1067,73.4195,80.507,481657.145213
2024-08-06,81.4702,82.6332,77.5266,79.7619,404749.11301703
2024-08-07,79.7619,81.5792,79.3984,80.1435,275712.48357958
2024-08-08,80.1072,80.8886,77.254,80.7978,186698.66951741
2024-08-09,80.8704,81.9608,80.0345,80.6524,200807.40801965
2024-08-12,80.6524,83.1421,80.4161,83.1421,154755.913275
2024-08-13,88.594,89.4118,86.7222,89.1574,1224757.3587622
2024-08-14,89.1574,90.3387,88.5395,90.3387,844749.16230281
2024-08-16,90.9565,95.3635,90.9565,94.9092,996060.43037406
2024-08-19,94.6366,95.0909,93.6371,94.2277,606160.70960437
2024-08-20,94.1823,94.9546,90.3205,90.8475,737014.30684737
2024-08-21,91.1837,92.0469,90.484,91.5017,389621.28778677
2024-08-22,91.5472,93.2282,91.2291,92.5467,548568.00263873
2024-08-23,91.6835,94.6366,91.6835,92.683,647182.80224642
2024-08-26,92.683,94.1368,91.638,92.0469,265673.48883563
2024-08-27,91.5926,92.7284,90.1206,91.32,575491.26150916
2024-08-28,91.002,93.9551,90.6476,93.319,540644.21814449
2024-08-29,93.5008,94.9092,91.7289,93.2736,788446.27136873
2024-08-30,94.046,94.5003,92.0015,93.1373,9214236.6296132
2024-09-02,91.8652,94.8638,91.8652,94.046,325801.80683942
2024-09-03,92.7739,94.4094,91.0474,92.0924,448225.37780105
2024-09-04,91.4563,93.3645,91.002,92.6376,323717.41130718
2024-09-05,92.6376,93.319,90.5022,90.6476,469505.14127058
2024-09-06,90.3387,90.6839,85.123,85.341,538915.29238887
2024-09-09,86.5586,87.0493,85.5955,86.5041,209483.95204085
2024-09-10,87.0311,87.2856,84.5051,84.5232,391841.04797079
2024-09-11,83.9235,84.5051,80.9068,81.0522,385602.1682072
2024-09-12,82.9785,84.0689,81.7428,82.9058,633061.95796231
2024-09-13,82.9422,86.2679,82.924,85.9408,453739.01117829
2024-09-16,85.1593,85.7408,83.7236,84.4506,287598.16032094
2024-09-17,83.6146,85.9953,83.6146,85.4137,322369.26741754
2024-09-18,85.4319,86.0861,84.705,84.9594,411923.43956119
2024-09-19,85.2683,88.0307,84.5232,87.231,640121.82984155
2024-09-20,87.6309,87.6309,83.8327,84.5051,1328983.7385277
2024-09-23,84.8685,84.8685,82.1971,83.3602,375773.37385747
2024-09-24,84.1416,85.0684,83.4874,83.9781,435397.65112537
2024-09-25,83.8872,84.2325,82.1789,84.0871,278373.55453889
2024-09-26,84.287,88.7758,84.2325,88.6667,701203.2030359
2024-09-27,88.6485,88.6485,86.9039,87.6127,386438.56768159
2024-09-30,88.6849,88.9938,84.1598,84.2143,327187.36860028
2024-10-01,84.4869,84.5959,82.4333,82.8695,319675.1806895
2024-10-02,82.6878,84.2688,82.1607,82.5969,252409.95401277
2024-10-03,81.87,82.0517,79.98,80.089,541088.83049667
2024-10-04,80.8704,81.3248,79.7801,80.2526,280553.69580043
2024-10-07,80.8704,81.5792,79.7437,80.1617,312609.80618213
2024-10-08,79.9073,81.1794,79.2349,80.2526,244941.78712695
2024-10-09,80.2344,84.7413,79.7982,84.5596,599370.46650305
2024-10-10,85.1957,86.4859,83.9781,85.2865,664105.58476974
2024-10-11,85.3047,87.9943,85.232,85.9408,418111.69514606
2024-10-14,86.4133,87.231,85.7227,87.013,204542.59198819
2024-10-15,87.013,87.4128,85.232,86.6677,312095.86071563
2024-10-16,86.3587,89.2846,85.7045,87.7035,1151006.7345821
2024-10-17,87.8489,88.5759,84.9049,85.0139,486169.30027222
2024-10-18,85.4683,86.9039,85.4683,85.8681,106011.43232794
2024-10-21,85.4501,86.6132,84.9594,84.9594,378658.95204412
2024-10-22,84.9594,85.232,82.506,82.9058,485949.19514738
2024-10-23,83.0331,83.0876,81.6519,82.9785,341278.49869254
2024-10-24,84.0507,84.0507,80.7251,81.2521,345850.08213547
2024-10-25,81.2157,81.2157,79.5256,80.5433,373993.82392313
2024-10-28,80.7251,81.3975,79.2349,79.5256,251541.63929527
2024-10-29,79.9254,83.2511,79.5256,83.1057,281623.40670716
2024-10-30,83.1057,83.2511,80.6524,80.8159,225400.85414365
2024-10-31,79.9981,80.198,79.144,79.4166,317320.05585371
2024-11-04,80.7069,82.9604,79.98,82.8877,334773.29172789
2024-11-05,82.7605,83.3965,82.0154,82.8695,288831.84954567
2024-11-06,82.2153,84.6323,81.979,81.979,170209.49409002
2024-11-07,83.4874,88.2306,82.9422,88.1942,522848.71880118
2024-11-08,88.5032,88.7576,86.3587,87.0493,380629.99343706
2024-11-12,86.5041,88.4305,85.5591,85.9589,528309.52694846
2024-11-13,85.6318,85.7408,80.8886,82.1062,296787.54928301
2024-11-14,82.1426,82.6878,80.5252,81.8518,522817.9040837
2024-11-15,81.5792,81.8155,80.1617,80.4525,292372.24047872
2024-11-18,80.198,82.288,79.7801,80.3253,225994.03745509
2024-11-19,80.6705,81.3793,76.0364,78.0173,277012.20434176
2024-11-20,78.3444,81.0158,78.3444,79.5983,258017.13206807
2024-11-21,80.1253,80.616,77.9991,79.5983,354615.76873222
2024-11-22,79.5983,82.1607,78.3444,81.9608,447791.77070511
2024-11-25,81.9972,84.2325,81.7973,84.2325,1104915.6209149
2024-11-26,84.1961,84.1961,81.3429,81.5792,304906.12681273
2024-11-27,82.1971,82.8513,80.8886,81.7064,276011.82654936
2024-11-28,84.5051,84.5051,82.6696,83.5419,405160.70960048
2024-11-29,83.1966,84.3052,82.3788,82.9604,820225.04929313
2024-12-02,83.2875,83.9054,82.288,83.9054,561150.31210021
2024-12-03,83.8872,84.2143,81.7791,82.8331,264678.61367135
2024-12-04,82.4879,83.869,81.9427,81.9427,315457.96649756
2024-12-05,82.0517,83.8872,81.6882,82.815,361672.33903459
2024-12-06,82.7423,83.9781,81.7791,82.0154,398280.22339798
2024-12-09,82.0699,82.5242,80.198,80.4161,510483.21288767
2024-12-10,80.507,80.9795,79.0895,80.8704,465114.04403002
2024-12-11,80.6887,80.8341,79.0531,80.8341,407569.76019185
2024-12-12,80.8704,81.7791,79.9254,80.8704,443136.54731475
2024-12-13,81.034,82.0699,80.616,81.5792,287033.59067572
2024-12-16,81.7791,83.3056,81.5792,82.8695,581518.8403529
2024-12-17,82.7968,82.7968,79.7074,79.8709,386489.1918603
2024-12-18,79.9618,81.6519,79.9254,80.8704,294236.53088611
2024-12-19,79.2894,80.6524,78.8896,80.0708,306671.36991395
2024-12-20,79.6347,79.6347,77.5084,78.726,733754.54994849
2024-12-23,78.9986,79.9436,77.7447,79.2712,367041.80355506
2024-12-27,79.2712,79.4893,77.8174,78.7442,239135.41393367
2024-12-30,78.7442,78.7805,77.7628,78.1263,257770.61432825
2025-01-02,78.1627,78.9077,77.0177,78.8351,314939.61892856
2025-01-03,78.5625,79.7255,78.2535,78.7987,220762.13863765
2025-01-07,78.7987,82.1607,78.7987,81.3248,937776.59331643
2025-01-08,81.7791,82.397,78.5988,79.3257,681551.11696456
2025-01-09,80.3253,80.3434,78.4352,79.3257,622923.91591218
2025-01-10,79.2349,81.0704,79.1077,80.9977,386104.00789183
2025-01-13,80.9613,80.9613,78.8169,79.7982,293217.4441581
2025-01-14,79.7982,80.8341,79.0531,80.507,368868.67609124
2025-01-15,80.198,82.506,80.1617,82.1426,474237.40145464
2025-01-16,81.7791,82.6696,79.8528,80.1253,639978.76151041
2025-01-17,81.3248,82.2334,80.4706,82.0517,369777.71025682
2025-01-20,82.1244,83.4147,80.9795,82.9422,258011.62943994
2025-01-21,82.5787,83.342,81.9972,83.342,154063.68265738
2025-01-22,83.3965,84.705,82.9058,83.5601,763414.8160463
2025-01-23,83.5964,83.5964,80.9068,81.7973,348151.28121567
2025-01-24,82.5969,83.7055,81.6519,83.3965,352867.03351537
2025-01-27,82.4152,83.6873,81.9608,83.6691,279707.39159542
2025-01-28,83.5782,84.2325,82.506,84.1598,210011.10381484
2025-01-29,84.1416,85.232,83.6328,84.2143,275828.03877012
2025-01-30,84.3233,85.5955,84.2325,85.0139,238410.16754732
2025-01-31,85.232,86.0498,84.5959,85.5773,447536.4487603
2025-02-03,83.5964,84.2325,82.9604,83.6691,228930.23982046
2025-02-04,83.8872,84.2507,82.9785,84.2507,168830.5354829
2025-02-05,84.2143,85.1048,80.7978,81.5065,380650.90342392
2025-02-06,82.6514,83.5419,82.0517,83.5419,321592.29632685
2025-02-07,83.3238,85.6682,82.5242,84.9412,409715.78515904
2025-02-10,85.5955,85.9226,84.6505,85.5773,133449.73719049
2025-02-11,85.5046,87.54,85.0866,87.0493,375037.12221488
2025-02-12,84.9776,87.8671,84.3052,87.8671,785973.39029116
2025-02-13,88.594,90.4113,86.595,87.3583,794107.37517962
2025-02-14,87.3583,87.3583,84.8322,85.341,722827.43102581
2025-02-17,85.2865,86.8312,84.3597,85.9226,528767.34560813
2025-02-18,86.7585,89.6662,85.6318,89.6662,493647.37188866
2025-02-19,89.5754,90.5567,87.3219,88.3396,481974.09659277
2025-02-20,88.1397,90.1933,87.5763,89.4663,565731.80027376
2025-02-21,89.5027,90.7021,89.1574,89.6844,537604.56637045
2025-02-24,89.6662,89.6844,85.8862,86.177,816280.765456
2025-02-25,85.5955,87.958,85.0321,86.9766,914553.30159456
2025-02-26,86.9766,88.4668,86.4133,88.4668,754604.00789896
2025-02-27,87.231,89.1392,87.0675,87.7762,678505.9625624
2025-02-28,86.2497,86.5223,84.9957,86.3769,9548869.0540612
2025-03-03,85.7954,87.9943,85.6863,87.231,745093.26545462
2025-03-04,87.122,87.1402,82.397,82.5242,1113405.07558
2025-03-05,85.4137,88.6849,85.4137,88.594,838109.69121201
2025-03-06,88.7758,90.3932,88.3578,90.3932,790538.37058034
2025-03-07,89.9207,91.6835,89.2119,90.9111,724686.21880508
2025-03-10,91.1383,91.2291,86.3406,87.3219,691853.1373327
2025-03-11,87.4128,88.9211,86.7767,87.5218,788278.99147386
2025-03-12,87.9761,91.8652,87.8126,91.6835,777556.57031727
2025-03-13,91.32,95.4544,90.4113,94.046,835416.70500959
2025-03-14,94.9092,98.5893,93.7734,97.9532,686622.33904088
2025-03-17,98.1349,100.407,97.726,100.225,796923.62025195
2025-03-18,100.089,103.496,100.089,100.679,830528.17018689
2025-03-19,100.588,101.179,99.089,100.134,299443.1176142
2025-03-20,99.4979,101.133,97.2717,98.0441,473025.7227424
2025-03-21,97.5897,98.6801,94.682,97.0445,941604.2214374
2025-03-24,98.7256,99.5888,97.0445,98.6347,288615.0459977
2025-03-25,100.952,106.313,99.1799,106.267,887841.34364398
2025-03-26,106.267,107.221,105.631,106.131,416475.21354288
2025-03-27,105.677,108.948,104.45,108.494,513522.86466171
2025-03-28,108.494,110.765,106.585,109.947,596982.32589854
2025-03-31,109.947,109.947,107.63,108.812,765028.18661138
2025-04-01,109.402,112.628,109.402,111.901,668597.93036773
2025-04-02,111.947,112.492,110.129,111.447,552430.84757967
2025-04-03,108.13,110.629,103.95,106.313,570030.45336188
2025-04-04,103.587,104.95,93.4099,94.4549,1012712.4835938
2025-04-07,86.7767,95.4544,83.1421,90.793,944945.41723247
2025-04-08,92.683,93.5462,87.958,92.3195,854073.91591665
2025-04-09,88.1397,92.8193,87.2856,89.8661,405467.75624963
2025-04-10,98.1349,98.5893,93.7734,95.0909,541815.17740864
2025-04-11,94.7729,97.0445,94.0005,95.2727,370830.91327918
2025-04-14,97.1808,98.6801,97.0445,98.5893,395344.02103261
2025-04-15,98.9981,100.77,96.4085,98.0441,605245.07228503
2025-04-16,96.4085,97.9532,93.3645,94.364,774643.47899002
2025-04-17,94.364,98.1804,94.364,96.5448,440290.58805057
2025-04-22,97.2263,98.6801,96.045,98.6801,519932.32589705
2025-04-23,100.407,103.541,99.2707,103.405,393261.82655163
2025-04-24,103.223,103.314,100.089,102.042,824480.78188191
2025-04-25,99.9522,101.315,97.2717,97.408,660031.43890896
2025-04-28,97.408,100.134,97.408,97.9078,300554.64849464
2025-04-29,97.726,99.9977,96.1359,96.4085,482244.82589632
2025-04-30,96.6811,96.7719,91.32,92.9101,882217.65770432
2025-05-02,93.2736,94.9546,92.7739,94.046,386575.03285899
2025-05-05,94.046,94.364,91.5926,92.7739,357524.45795698
2025-05-06,92.683,92.7739,89.43,90.6839,413300.19711706
2025-05-07,91.2291,93.8642,90.9111,92.5013,409852.25033644
2025-05-08,93.4099,94.6366,92.2741,93.6371,371255.71617012
2025-05-09,94.4549,97.9532,93.7734,97.5897,559139.6517848
2025-05-12,97.726,99.0436,96.3176,97.2717,316494.66163556
2025-05-13,97.3171,97.9986,96.3176,97.9532,235131.70171283
2025-05-14,97.9532,98.8164,96.1813,97.3626,305218.67609
2025-05-15,97.408,97.408,94.9546,96.9082,354127.13535508
2025-05-16,97.3171,98.3167,97.2717,97.4989,617717.32918409
2025-05-19,97.1354,97.1354,94.1368,95.8633,407843.79107228
2025-05-20,96.4993,98.3167,96.4085,96.9537,359272.09264821
2025-05-21,97.6806,97.7715,95.0001,95.7724,186224.34297338
2025-05-22,96.045,96.045,93.5916,94.5912,204915.67017479
2025-05-23,94.5912,95.8633,91.3654,94.0005,300297.12549858
2025-05-26,94.3186,97.408,94.3186,96.9082,164596.8134066
2025-05-27,96.9082,97.6352,95.5453,97.4989,163731.80026598
2025-05-28,97.6806,98.0441,96.1359,97.726,227178.20302673
2025-05-29,98.1349,98.3167,95.0001,95.0455,720590.06243181
2025-05-30,95.3635,95.3635,92.8647,94.4549,515656.78384703
2025-06-02,93.2282,93.7734,91.3654,92.7284,526132.68726379
2025-06-03,93.5916,93.5916,90.6476,91.32,253367.41130582
2025-06-04,91.3654,92.7284,90.4659,91.5926,339541.86925755
2025-06-05,92.365,92.365,89.0484,89.2664,472975.09856368
2025-06-06,89.957,90.0842,86.1588,88.1397,768746.86269555
2025-06-09,88.5759,89.5936,87.2492,88.7939,259354.27070147
2025-06-10,89.4118,92.5013,88.8121,90.6476,412015.88371362
2025-06-11,90.8657,91.1837,89.2119,90.1751,272766.37648359
2025-06-12,89.7753,90.5204,88.2306,89.848,346519.20171498
2025-06-13,89.3755,89.3755,87.3219,87.6854,258320.87714035
2025-06-16,88.1397,89.2119,87.4855,88.4123,263917.0499394
2025-06-17,89.0484,91.2291,88.1034,90.0479,379608.7056578
2025-06-18,90.8657,91.002,88.6485,89.6117,409381.22536929
2025-06-20,89.6117,89.6844,88.7758,89.43,569422.96321732
2025-06-23,89.4118,89.4118,86.3224,86.3224,503260.46321604
2025-06-24,87.3219,90.7748,87.3219,90.7748,801588.74837293
2025-06-25,90.6476,90.6476,88.7758,90.0115,552701.57688323
2025-06-26,90.5567,92.1832,90.4659,91.32,947613.09134553
2025-06-27,93.4,93.6,91.96,92.76,577564
2025-06-30,93.2,95.92,93.2,94.6,848313
2025-07-01,94.46,95.52,93,93.24,370495
2025-07-02,93.24,94.84,92.92,94.46,554605
2025-07-03,94.38,99.4,94.12,98.9,1264563
2025-07-04,98.9,98.98,96.84,97,457871
2025-07-07,97.98,99.56,96.86,98.96,475458
2025-07-08,98.68,101.05,98.68,100.5,425252
2025-07-09,99.92,103.05,99.68,101.95,683281
2025-07-10,102.2,102.5,98.36,98.84,371646
2025-07-11,98.86,98.92,95.66,96.56,428141
2025-07-14,96.56,97.64,95.74,97.08,241156
2025-07-15,97.8,99.26,96.22,96.4,386493
2025-07-16,96.5,97.36,96.06,96.88,200447
2025-07-17,97.22,99,96.02,98.52,321533
2025-07-18,98.94,101.1,98.88,100.5,337264
2025-07-21,100.2,100.65,98.9,100.15,226819
2025-07-22,99.26,100.1,98.16,98.7,184752
2025-07-23,99.36,100.9,98.32,98.8,261503
2025-07-24,99.58,102.4,98.6,102.4,396380
2025-07-25,101.9,102.7,100.15,102.7,300262
2025-07-28,102.9,103.9,100.45,100.8,319831
2025-07-29,100.4,103.8,99.9,103,556510
2025-07-30,103.2,103.7,101.55,102.45,322680
2025-07-31,103,104.15,101.2,101.25,272938
2025-08-01,101.2,101.25,97.66,99.06,384811
2025-08-04,99.06,100.85,99.06,100.3,169540
2025-08-05,100.3,101.15,98.86,99.74,277187
2025-08-06,101,107.2,100.5,106.85,1094640
2025-08-07,106.85,114.6,105.55,114,1179929
2025-08-08,114,115.75,112.55,115.6,400441
2025-08-11,115.6,116.4,113.65,115,242021
2025-08-12,114.05,118,114.05,117.55,401994
2025-08-13,117.55,118.65,115.85,117.75,247525
2025-08-14,116,117.1,113.25,115.7,404031
2025-08-18,116,116.4,112.8,115.8,163815
2025-08-19,115.7,118.3,114.45,116.85,296653
2025-08-20,117,117.4,115.05,117.05,230667
2025-08-21,117,118.2,116.05,118,167148
2025-08-22,112.35,112.85,105.6,107,1115893
2025-08-25,108.45,110.5,108.05,108.2,271325
2025-08-26,108,109.7,106.4,109.4,365152
2025-08-27,109.4,110.3,106.75,107.35,225300
2025-08-28,107.2,108.75,106.45,107.15,178813
2025-08-29,106.45,107.5,103.3,103.7,233318
2025-09-01,104.1,105.9,101.45,102.5,215900
2025-09-02,104.95,104.95,100.2,103,175175
2025-09-03,103,104.75,102,103.65,208934
2025-09-04,103.65,107.75,102.05,106.85,238717
2025-09-05,108,108.2,104.1,104.1,237513
2025-09-08,104.4,107.85,104.4,107.4,171938
2025-09-09,107.85,107.85,105.65,106.85,349642
2025-09-10,106,106.5,102.2,104.3,347784
2025-09-11,104,108.9,103.55,107.55,357672
2025-09-12,108,108.75,105.8,106,126758
2025-09-15,106.85,108,106.3,106.3,171366
2025-09-16,106.55,107.55,104.15,104.3,190398
2025-09-17,106,106,103.55,104.05,293052
2025-09-18,105.95,105.95,103.2,104.75,214807
2025-09-19,106,106,104.05,105,423075
2025-09-22,105.85,105.9,101.7,103.1,184701
2025-09-23,104,105.8,103.5,104.5,134533
2025-09-24,103.4,104.45,102.3,104.25,120248
2025-09-25,104,104.1,101.6,101.9,127235
2025-09-26,101.25,104,100.9,103.4,104949
2025-09-29,103.4,104.25,102.55,103.15,92231
2025-09-30,103.8,103.85,101.8,102.6,118502
2025-10-01,102.6,103.65,101.35,103.25,137603
2025-10-02,104.3,107.05,103.5,105.7,266789
2025-10-03,105.95,107.4,104.9,105.8,102851
2025-10-06,105.8,106.15,102.15,102.3,145908
2025-10-07,103.45,104.3,102.25,104,114582
2025-10-08,103.85,103.85,102.1,103.2,271063
2025-10-09,104.55,104.55,102.5,103.5,133654
2025-10-10,103.6,104.7,102.95,104.45,135888
2025-10-13,103,103.45,102.1,103.2,128700
2025-10-14,103.3,103.8,100.9,103.6,252497
2025-10-15,103.2,106.95,103.2,106.2,279757
2025-10-16,106.95,107.2,103.7,104.7,130171
2025-10-17,104,104.5,102.15,103.4,326139
2025-10-20,104.95,105.7,104.05,104.3,166780
2025-10-21,104.95,106.35,104.55,106.2,259258
2025-10-22,105.3,108.65,105.2,108.6,305966
2025-10-23,108.6,108.8,107,108.05,186956
2025-10-24,108.55,109,106.75,106.75,153988
2025-10-27,108,109,106.3,107.7,230700
2025-10-28,108.45,110.8,107.6,109.4,398099
2025-10-29,108,113.45,106.9,110,466879
2025-10-30,111,111,105.65,106,327990
2025-10-31,107,107,102.8,102.85,383436
2025-11-03,103.8,106,103.3,104.55,177683
2025-11-04,104.6,105,102.95,103.9,125362
2025-11-05,103.9,103.9,102.25,102.5,349294
2025-11-06,103,105.2,102.85,102.95,392151
2025-11-07,103.2,104.3,102.5,104,136996
2025-11-10,104.8,105.15,103.5,103.5,119711
2025-11-12,103.8,105,102.3,103.45,479835
2025-11-13,103.5,104.9,103.05,103.5,199459
2025-11-14,103,103.2,101.65,102.4,161957
2025-11-17,103.1,103.45,100.85,101,109225
2025-11-18,100.8,100.85,99.04,99.46,184032