Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2019-05-08,5.64822,8.4726,3.98693,8.4726,35700.921483792
2019-05-09,10.1673,12.0938,9.30377,11.4958,47623.812345374
2019-05-10,10.0998,10.6324,8.63841,8.63841,16274.596191892
2019-05-13,8.17404,8.20704,5.64822,6.61169,31139.448321691
2019-05-14,6.57852,8.97073,5.98048,7.30904,34254.696059647
2019-05-15,8.56546,10.0998,8.30681,9.96085,26102.414547145
2019-05-16,10.6985,12.5589,8.7781,9.4358,62532.963271947
2019-05-17,10.4321,11.2303,10.0337,10.5656,19023.727403556
2019-05-20,10.6324,10.8311,9.83417,10.4321,5665.0343641302
2019-05-21,9.56865,9.73439,8.78421,9.49494,4500.2365900887
2019-05-22,9.57547,9.57547,7.84094,7.84094,9452.5814884463
2019-05-23,8.27305,9.4358,7.84094,8.96454,4914.5606305195
2019-05-24,9.17031,9.17031,8.0735,8.68523,3317.1981350219
2019-05-27,8.76428,8.8379,8.30681,8.8379,1495.7358440712
2019-05-28,8.37896,9.28995,7.30904,8.0735,12101.388954471
2019-05-29,8.59845,8.59845,7.50937,7.97371,1375.8685116195
2019-05-30,7.84094,7.97371,7.74115,7.74115,2196.6991577561
2019-05-31,7.34282,8.24004,7.30904,7.45565,1590.84796656
2019-06-03,7.50937,7.97371,7.31749,7.64139,2372.5914390711
2019-06-04,7.30904,7.64139,7.0441,7.17673,5809.6569065447
2019-06-05,7.37583,7.44183,6.81085,7.11041,3577.7792925256
2019-06-06,7.11041,7.11041,6.31266,6.64492,2902.8740945911
2019-06-07,6.37913,6.97779,6.04694,6.97779,5560.8019011287
2019-06-10,6.91079,6.97779,6.13329,6.31266,8097.5594694271
2019-06-11,6.31934,6.97058,6.31266,6.91079,6151.0182228745
2019-06-12,6.77769,6.87685,6.04694,6.17981,2478.1268078601
2019-06-13,6.19968,6.57193,6.19968,6.57193,577.18726387067
2019-06-14,6.51206,6.64492,6.37913,6.64492,444.29087354379
2019-06-17,6.64492,6.64492,6.11472,6.24627,962.84737697612
2019-06-18,6.13329,6.24627,5.52856,5.70141,6825.9234208091
2019-06-19,5.69474,5.92737,5.55519,5.55519,4067.6718686326
2019-06-21,5.60831,5.91409,5.60831,5.91409,648.84708218418
2019-06-24,5.78108,5.78108,5.52856,5.54852,1180.4326434917
2019-06-25,5.64822,5.98048,5.64822,5.64822,1183.0384550667
2019-06-26,5.91409,5.91409,5.4489,5.56848,2098.9812236922
2019-06-27,5.43562,5.43562,4.91724,5.18303,5149.0836722729
2019-06-28,5.18303,5.84755,5.0768,5.84087,6502.8027855045
2019-07-01,5.71469,6.25287,5.71469,5.98048,4286.5600409357
2019-07-02,5.8609,5.8609,5.31597,5.38243,4405.1244675998
2019-07-03,5.32402,5.708,5.31597,5.60831,4135.4229695835
2019-07-04,5.61506,5.71469,5.38243,5.71469,2823.3968415525
2019-07-05,5.42227,5.64154,5.33592,5.64154,1269.030237043
2019-07-08,5.64154,5.64822,5.32993,5.64154,700.96331368492
2019-07-09,5.93104,5.93104,5.08379,5.40146,5887.8312537958
2019-07-10,5.40077,5.53563,5.30975,5.43685,2455.9774094723
2019-07-11,5.43685,5.43685,5.36616,5.36616,66.44819516344
2019-07-12,5.29562,5.46502,5.08379,5.46502,2509.3965467605
2019-07-15,5.1551,5.22355,5.08517,5.22493,1825.3710083133
2019-07-16,5.32387,5.32387,5.08517,5.29562,936.78926122576
2019-07-17,5.28426,5.28426,5.08379,5.27437,2332.201359658
2019-07-18,5.09791,5.25318,5.09791,5.22493,198.0416797028
2019-07-19,5.12608,5.18971,5.11902,5.1544,2136.7654915302
2019-07-22,4.95668,5.1544,4.66012,4.66718,6883.2512754599
2019-07-23,4.68837,4.69543,4.09523,4.66012,21616.509920718
2019-07-24,4.65728,5.08379,4.58951,4.80134,6807.6827397838
2019-07-25,4.78722,4.78722,4.3918,4.58951,9962.017651366
2019-07-26,4.58951,4.66012,4.3918,4.3918,1142.6483756537
2019-07-29,4.3918,4.5542,4.3918,4.5542,829.95098664924
2019-07-30,4.62482,4.62482,4.39464,4.62482,501.6187281946
2019-07-31,4.57539,4.57539,4.44829,4.56057,2581.056365074
2019-08-01,4.56057,4.56057,4.56057,4.56057,88.597593551254
2019-08-02,4.51184,4.51184,4.30707,4.30707,1164.7977740415
2019-08-05,4.50478,4.58951,4.31558,4.37775,1310.7232222435
2019-08-06,4.37775,4.62482,4.30775,4.62482,1439.7108952079
2019-08-07,4.58951,6.21349,4.58951,5.78983,20746.168854656
2019-08-08,5.78983,6.81361,5.78983,6.2488,5202.5028095611
2019-08-09,6.28411,8.40122,6.28411,7.64676,29535.571297256
2019-08-12,7.14579,8.48028,7.14579,7.97832,11210.201395809
2019-08-13,8.19015,9.1787,7.27267,7.76725,14533.914059768
2019-08-14,8.24694,8.24694,6.75015,7.04702,6737.3258272578
2019-08-16,6.99729,7.04702,5.59918,6.7077,3697.6466249773
2019-08-19,6.49595,6.91938,5.87663,6.21979,7430.4717062176
2019-08-20,6.70701,6.70701,5.90987,6.32647,1936.1180002524
2019-08-21,6.48182,6.48182,5.84631,5.91339,943.30379016335
2019-08-22,6.28264,6.56648,5.91339,6.06521,1039.7188184397
2019-08-26,5.64861,5.99461,5.57807,5.86043,4132.8171580085
2019-08-27,5.57807,5.85974,5.30269,5.43685,1128.316411991
2019-08-28,5.30975,6.36178,5.30975,6.36178,6223.9809469756
2019-08-29,6.43231,7.62603,6.43231,7.62603,18093.452671269
2019-08-30,7.4142,7.55542,6.84876,7.27267,8261.7255986544
2019-09-02,7.4142,7.4142,6.63716,6.77839,3668.9826976519
2019-09-03,7.4142,7.4142,6.53124,6.6724,3869.6301889298
2019-09-04,6.6724,6.82068,6.0864,6.28411,3042.2850138556
2019-09-05,6.49242,6.52418,6.13582,6.52418,1013.6607026893
2019-09-06,6.5806,7.06067,6.5806,6.91938,3162.1523463072
2019-09-09,6.91938,7.28709,6.81361,7.23729,1843.6116893386
2019-09-10,6.9619,7.25824,6.84876,7.13137,1530.9143003342
2019-09-11,7.16668,8.4726,7.16668,7.76725,14570.395421818
2019-09-12,7.70278,8.75579,7.30828,8.26076,14863.54922401
2019-09-13,8.26076,8.26076,7.4142,7.4142,4939.3158404824
2019-09-16,8.08424,8.11955,7.55696,8.11955,2777.7951389893
2019-09-17,8.26076,8.40199,7.34358,7.34358,3872.2360005048
2019-09-18,7.45641,7.94301,7.23729,7.23729,2287.9025628824
2019-09-19,7.24021,7.76725,6.77839,7.76725,2525.0314162107
2019-09-20,7.76725,7.76725,7.4142,7.4142,536.7971844576
2019-09-23,7.73194,7.73194,6.81361,7.28709,1424.0760257577
2019-09-24,6.99006,7.34358,6.91938,7.34358,3672.8914150145
2019-09-25,7.35664,7.59073,7.30828,7.59073,565.461111783
2019-09-26,7.59073,7.69511,7.2164,7.63217,207.16202021543
2019-09-27,7.20197,7.76725,7.20197,7.59073,962.84737697612
2019-09-30,7.35664,7.35664,7.27267,7.27267,1223.4285344798
2019-10-01,7.55542,7.55542,7.27267,7.27267,226.70560702821
2019-10-02,7.3006,7.3006,7.3006,7.3006,1.3029057875184
2019-10-03,7.27267,7.27267,6.99006,6.99006,608.45700277111
2019-10-04,6.99729,6.99729,6.99006,6.99006,424.74728673101
2019-10-07,7.2092,7.4142,7.20197,7.4142,551.1291481203
2019-10-08,7.01815,7.20197,7.01815,7.20197,78.174347251106
2019-10-10,7.4142,8.11955,7.4142,7.80256,5059.1831729341
2019-10-11,7.76725,7.94301,7.42801,7.76725,702.26621947244
2019-10-14,7.46332,7.46332,7.4495,7.4495,678.81391529711
2019-10-15,7.4495,7.9645,6.7077,6.99006,2625.3551618496
2019-10-16,6.89128,7.18755,6.80656,7.18755,542.00880760767
2019-10-17,7.34358,8.04279,6.7077,7.55542,4006.4352966192
2019-10-21,7.52011,7.84401,7.51244,7.62603,2902.8740945911
2019-10-22,7.76725,7.76725,7.16668,7.35664,1477.4951630459
2019-10-23,7.35664,7.59073,7.06214,7.59073,1773.2547768126
2019-10-24,7.23015,7.23015,7.06067,7.06067,1227.3372518424
2019-10-25,7.06067,7.13137,7.06067,7.13137,285.33636746654
2019-10-28,7.2092,7.55542,7.16668,7.16668,269.70149801632
2019-10-29,7.16668,7.2092,7.03981,7.2092,2127.6451510176
2019-10-30,7.4142,7.4142,7.06067,7.40652,1031.9013837146
2019-10-31,7.39194,7.4142,7.06067,7.06067,3734.1279870278
2019-11-04,7.34358,7.43492,7.03981,7.4142,2762.1602695391
2019-11-05,7.40652,7.40652,7.06067,7.33591,2069.0143905793
2019-11-06,7.4142,7.69665,7.4142,7.63985,4526.294705839
2019-11-07,7.76725,8.68523,7.76725,8.01363,20114.259547709
2019-11-08,8.40199,8.40199,7.27267,7.58306,10976.981259843
2019-11-12,7.8724,8.19015,7.69665,8.19015,6652.6369510691
2019-11-13,7.90771,7.99981,7.69665,7.97218,419.53566358094
2019-11-14,7.51398,7.9507,7.51398,7.9507,424.74728673101
2019-11-15,7.51244,7.76725,7.51244,7.52702,849.49457346202
2019-11-18,7.51244,7.53392,7.4142,7.42801,1824.0681025258
2019-11-19,7.4142,7.4142,7.20197,7.27267,462.53155456905
2019-11-20,7.09599,7.4142,7.06067,7.20197,2522.4256046357
2019-11-21,7.06067,7.97832,7.06067,7.75267,2386.9234027338
2019-11-22,7.75267,7.75267,7.42801,7.44183,92.506310913809
2019-11-25,7.4495,7.4495,7.14579,7.14579,4144.5433100961
2019-11-26,7.36431,7.4142,7.23729,7.4142,410.41532306831
2019-11-27,7.4142,7.60454,7.09599,7.43492,2819.4881241899
2019-11-28,7.27267,7.27267,7.27267,7.27267,424.74728673101
2019-11-29,7.08232,7.43492,7.0751,7.43492,566.76401757052
2019-12-02,7.4142,7.48481,7.27267,7.27267,964.15028276364
2019-12-03,7.4142,7.55542,7.34358,7.55542,1206.4907592421
2019-12-04,7.29907,7.34358,7.27267,7.3006,1391.5033810697
2019-12-05,7.47022,7.47022,7.22293,7.22293,664.4819516344
2019-12-06,7.22293,7.23729,7.22293,7.22293,605.85119119607
2019-12-09,7.22293,7.22293,7.16668,7.16668,148.5312597771
2019-12-10,7.4142,7.4495,7.4142,7.4495,888.58174708757
2019-12-11,7.4142,7.4495,7.4142,7.4142,3282.0196787589
2019-12-12,7.4495,7.4495,7.4495,7.4495,2.6058115750369
2019-12-13,7.4495,7.4495,7.20197,7.4142,3414.9160690858
2019-12-16,7.23874,7.69665,7.23874,7.69665,2691.8033570131
2019-12-17,7.4495,7.69665,7.4495,7.69665,1886.6075803267
2019-12-18,7.69665,7.69665,7.69665,7.69665,14.331963662703
2019-12-19,7.66134,7.76725,7.66134,7.76725,863.82653712472
2019-12-20,7.76725,7.97832,7.76725,7.83709,728.32433522281
2019-12-23,8.03512,8.11955,7.83709,8.11955,2342.6246059581
2019-12-27,8.26076,8.35978,8.11955,8.11955,743.95920467303
2019-12-30,8.11955,8.32447,8.11955,8.32447,1086.6234267904
2020-01-02,8.26076,8.68523,8.19015,8.4726,4151.0578390337
2020-01-03,7.97832,8.61458,7.90771,8.61458,3424.0364095985
2020-01-07,8.544,9.88558,8.544,9.10813,5272.8597220871
2020-01-08,9.88558,9.88558,9.25697,9.81501,3678.1030381645
2020-01-09,9.81501,10.5203,9.81501,10.5203,5129.5400854601
2020-01-10,10.3085,10.5135,10.2379,10.5135,1872.275616664
2020-01-13,10.2379,10.5135,10.2379,10.4497,575.88435808315
2020-01-14,10.3085,10.5909,9.81501,10.0975,2411.6786126966
2020-01-15,9.81501,10.3791,8.68523,10.2379,4442.9087354379
2020-01-16,9.828,10.2379,9.828,10.1328,2588.8737997991
2020-01-17,10.1328,10.2033,9.87793,10.125,2485.9442425852
2020-01-20,10.125,10.1328,9.95624,9.95624,272.30730959135
2020-01-21,10.0268,10.0975,9.81501,10.0975,1553.063698722
2020-01-22,10.0975,10.2379,9.60237,10.2379,1326.3580916938
2020-01-23,10.2379,10.4497,9.88558,10.4497,888.58174708757
2020-01-24,10.4497,11.0223,9.88558,11.0223,3008.4094633801
2020-01-27,11.0783,11.2979,10.0268,10.5809,3250.7499398585
2020-01-28,11.2272,11.2979,10.6615,11.2548,3709.372777065
2020-01-29,11.2901,11.2901,10.8734,11.2126,1377.171417407
2020-01-30,11.2126,11.2126,10.944,11.2126,241.03757069091
2020-01-31,10.5909,10.5909,10.3085,10.3085,399.99207676816
2020-02-03,10.5909,10.7752,10.5203,10.6761,2685.2888280755
2020-02-04,10.6478,10.6478,10.492,10.492,383.05430153042
2020-02-05,10.492,10.7752,10.492,10.4996,1056.6565936775
2020-02-06,10.4996,10.6969,10.4996,10.6969,750.47373361062
2020-02-07,10.7322,10.7322,10.6969,10.7322,319.21191794202
2020-02-10,10.5909,10.8527,10.5909,10.8027,1197.3704187294
2020-02-11,10.9303,10.944,10.8734,10.944,1358.9307363817
2020-02-12,10.944,10.944,10.944,10.944,49.510419925701
2020-02-13,10.5203,10.944,10.0975,10.5909,643.63545903411
2020-02-14,10.5909,10.8734,10.5909,10.8734,151.13707135214
2020-02-17,10.6262,10.7322,10.5986,10.7322,128.98767296433
2020-02-18,10.7253,10.7253,10.6969,10.6969,95.112122488846
2020-02-19,10.6969,10.6969,10.5909,10.5909,31.269738900442
2020-02-20,10.6969,10.6969,10.4497,10.4497,345.27003369239
2020-02-21,10.4497,10.6615,10.3791,10.3791,204.55620864039
2020-02-24,10.3791,10.3791,8.4726,9.49642,4458.5436048881
2020-02-25,9.49642,10.5825,9.46113,10.2033,4479.3900974884
2020-02-26,10.2379,10.5487,9.88558,10.5487,2724.3760017011
2020-02-27,10.5487,10.5841,10.2379,10.3085,2913.2973408912
2020-02-28,10.2379,10.2379,8.19015,9.60237,4665.7056251035
2020-03-02,9.5318,10.1681,9.5318,9.5318,680.11682108462
2020-03-03,9.5318,9.85029,9.5318,9.81501,668.39066899696
2020-03-04,9.60237,9.88558,9.46113,9.88558,883.3701239375
2020-03-05,9.88558,10.5135,9.88558,10.5135,4075.4893033577
2020-03-06,10.485,10.485,10.3085,10.3085,586.3076043833
2020-03-09,10.3085,10.3085,9.88632,10.2379,1035.8101010772
2020-03-10,10.2379,10.4497,10.2379,10.2379,1795.4041752004
2020-03-11,10.4497,12.4981,10.2379,11.2979,21977.414823861
2020-03-12,13.133,15.7456,12.3562,15.7456,37349.097305003
2020-03-13,19.696,19.696,16.1761,17.7295,47756.708735701
2020-03-16,18.3581,26.4355,18.2169,26.1247,41698.196823741
2020-03-17,26.1247,36.6389,25.4186,28.2399,75452.57706098
2020-03-18,29.1257,29.8318,19.2761,22.5097,48268.750710196
2020-03-19,23.6533,24.7125,19.9108,19.9108,20373.537799426
2020-03-20,17.6874,21.0406,16.5222,17.0166,54358.532361056
2020-03-23,17.101,23.9357,17.101,23.301,60261.998484303
2020-03-24,25.0655,28.9491,24.6419,27.3251,57172.808862096
2020-03-25,27.5369,27.5369,24.0063,25.9835,20882.973962345
2020-03-26,25.9766,25.9766,22.7354,24.0063,16043.981867503
2020-03-27,24.6557,24.6557,23.0692,24.0785,6075.4496871985
2020-03-30,23.5812,23.7185,19.3207,21.548,14648.56976907
2020-03-31,21.8082,22.3485,20.2148,21.548,11494.234857488
2020-04-01,20.9063,22.3485,20.9063,21.6278,2041.6533690414
2020-04-02,21.6278,22.3485,21.0507,21.6278,5929.5242389964
2020-04-03,21.6278,21.6278,19.3207,21.6278,12734.601167206
2020-04-06,20.1857,21.267,19.6813,20.1857,5539.9554085284
2020-04-07,19.2992,20.0413,19.2992,19.465,6580.9771327556
2020-04-08,19.5371,19.5371,16.5814,19.3928,7022.6621947244
2020-04-09,19.386,19.386,18.3836,18.4556,2759.554457964
2020-04-14,18.2393,18.4556,16.7257,16.7257,9717.0713633125
2020-04-15,15.3557,17.9868,14.5629,17.8785,13715.689225207
2020-04-16,17.8785,18.0228,16.7971,17.2807,2390.8321200963
2020-04-17,23.7907,23.7907,19.6813,19.861,35178.456262998
2020-04-20,20.1857,20.9063,19.897,20.1857,5109.9964986473
2020-04-21,19.897,19.897,17.6628,18.7297,7581.6087775698
2020-04-22,18.7297,19.2485,18.6721,19.0321,3030.5588617679
2020-04-23,19.0321,19.0321,18.0304,18.7443,1623.420611248
2020-04-24,18.6,18.6,17.4103,17.9506,3679.4059439521
2020-04-27,17.8071,18.0228,16.8009,17.5906,2781.7038563519
2020-04-28,16.8009,17.9506,16.6535,17.9506,6209.6489833129
2020-04-29,17.8071,17.9506,16.6535,17.6268,988.90549272649
2020-04-30,17.5906,17.6268,16.0042,17.5723,3972.5597461437
2020-05-04,17.1724,19.1042,17.1724,18.2031,4252.6844904602
2020-05-05,19.0321,21.5556,19.0321,21.5556,8762.0414210615
2020-05-06,21.8442,22.3485,18.0228,20.1857,4984.9175430455
2020-05-07,20.2509,20.2578,19.6813,20.2578,2298.3258091825
2020-05-08,20.2578,25.1599,20.1857,21.1519,66974.569101598
2020-05-11,21.195,21.9087,19.465,19.465,12644.700667866
2020-05-12,19.465,20.5464,17.9506,20.1857,10165.270954219
2020-05-13,19.3207,20.1857,18.5348,19.4434,3111.339020594
2020-05-14,18.7443,19.1042,18.0228,18.6645,2485.9442425852
2020-05-15,18.1026,19.4288,18.1026,19.0681,1272.9389544055
2020-05-18,20.1135,20.1135,19.1764,20.1135,6716.4793346575
2020-05-19,20.1066,20.1066,19.8257,20.0413,1563.4869450221
2020-05-20,20.0413,20.1857,19.8257,19.8257,488.58967031941
2020-05-21,19.8257,19.8257,18.8517,19.5371,685.3284442347
2020-05-22,19.465,20.1857,19.1764,20.1857,2260.5415413445
2020-05-25,20.1857,20.5425,18.8517,19.8257,2014.2923475035
2020-05-26,19.9984,19.9984,18.131,19.465,2771.2806100517
2020-05-27,19.0321,19.8257,18.8878,19.465,1880.0930513891
2020-05-28,19.465,19.6813,18.8878,19.5371,849.49457346202
2020-05-29,19.7459,19.7459,18.9599,19.6093,919.85148598802
2020-06-01,19.3928,19.8111,18.1671,19.8111,1976.5080796655
2020-06-02,19.8111,19.8257,19.1042,19.6453,853.40329082458
2020-06-03,19.465,19.6453,19.0321,19.4573,758.29116833573
2020-06-04,19.6093,19.8287,19.1042,19.8287,2918.5089640413
2020-06-05,19.897,20.1389,19.2777,19.9914,1478.7980688334
2020-06-08,19.4688,20.0775,19.3207,19.8257,1844.9145951261
2020-06-09,19.8257,19.9662,19.4718,19.8257,1495.7358440712
2020-06-10,19.4796,19.8257,19.4796,19.8257,618.88024907126
2020-06-12,19.386,20.0413,19.1042,20.0413,3180.3930273325
2020-06-15,19.465,20.5464,19.465,20.1857,2554.9982493237
2020-06-16,20.4236,20.4236,19.7536,20.1857,621.48606064629
2020-06-17,20.1857,22.0062,20.1857,21.6201,5916.4951811212
2020-06-18,21.4835,22.0023,21.0507,21.0507,2764.7660811141
2020-06-19,21.6278,21.9739,20.9209,21.9157,1253.3953675927
2020-06-22,21.9594,23.0332,21.9594,22.6371,4359.5227650367
2020-06-23,22.994,22.997,21.6278,22.6655,6217.466418038
2020-06-24,22.6655,22.7092,21.8442,22.6187,484.68095295686
2020-06-25,22.7092,22.7092,21.8442,22.6225,1811.0390446506
2020-06-26,22.6225,22.6225,21.267,22.2695,1932.2092828898
2020-06-29,21.9847,21.9847,20.9063,21.8404,809.10449404895
2020-06-30,21.8442,21.8442,20.9063,21.5879,478.16642401927
2020-07-01,21.6278,21.6278,20.1895,20.5464,2097.6783179047
2020-07-02,20.9033,22.6225,20.9033,22.3485,3968.6510287812
2020-07-03,22.7092,24.648,22.7092,24.4392,13912.427999122
2020-07-06,24.8721,24.9434,23.7976,24.7923,1956.9644928527
2020-07-07,24.7923,24.7923,24.1506,24.5114,828.64808086173
2020-07-08,24.5114,24.5114,23.7907,24.5075,756.98826254821
2020-07-09,24.4968,24.4968,22.3523,23.5305,2571.9360245614
2020-07-10,24.4031,24.4031,23.3938,24.2803,263.18696907872
2020-07-13,24.331,24.331,23.3793,24.2803,1507.4619961588
2020-07-14,23.7869,24.0785,22.2043,24.0754,1669.0223138111
2020-07-15,24.0716,24.0716,22.7737,23.6971,2410.3757069091
2020-07-16,23.7185,23.7185,22.2043,23.3509,3136.0942305569
2020-07-17,23.3509,23.3509,22.3485,23.2857,859.91781976217
2020-07-20,23.3509,23.3509,22.3485,23.2857,2376.5001564336
2020-07-21,23.3509,23.3577,22.4928,23.2135,4495.0249669386
2020-07-22,23.2135,27.0341,22.7162,26.1692,13659.664276344
2020-07-23,26.6742,28.1156,25.5928,27.6758,5439.6316628895
2020-07-24,26.566,27.8417,26.566,27.3949,928.97182650065
2020-07-27,27.388,28.4617,24.7278,28.1156,4311.3152508985
2020-07-28,27.9721,28.2598,27.1064,28.0435,4528.9005174141
2020-07-29,27.1064,27.4671,26.0249,26.8546,1476.1922572584
2020-07-30,26.8906,27.1785,21.6999,23.7185,16058.313831165
2020-07-31,24.3671,24.3671,22.8243,24.0501,4177.1159547841
2020-08-03,25.9497,27.3696,25.5928,26.0971,4780.3613344051
2020-08-04,26.2413,26.3135,25.232,25.4485,1366.7481711068
2020-08-05,24.5114,25.8737,24.4324,25.0878,2195.3962519686
2020-08-06,25.823,27.3228,25.823,26.8906,3172.5755926074
2020-08-07,25.5206,30.2784,21.1227,23.2135,41380.287811586
2020-08-10,24.9434,24.9434,21.6999,22.7092,3904.8086451928
2020-08-11,21.9877,22.2764,21.3032,22.2695,6204.4373601628
2020-08-12,22.2764,22.2764,19.2485,19.3928,8306.02439543
2020-08-13,19.465,20.0851,18.6,19.2485,5857.8644206829
2020-08-14,19.6015,21.4835,19.6015,20.9501,5516.5031043531
2020-08-17,21.6278,21.6278,20.5855,20.5855,345.27003369239
2020-08-18,20.5855,20.5855,18.7082,19.3605,1946.5412465525
2020-08-19,18.8164,18.9599,18.6,18.6721,3482.6671700368
2020-08-20,18.5279,18.7297,18.1671,18.6721,2870.3014499031
2020-08-21,18.6721,20.5103,18.6721,20.4742,2448.1599747471
2020-08-24,19.1802,21.4114,19.1802,20.5464,3761.4890085657
2020-08-25,21.1666,21.6278,20.6255,20.8926,2659.2307123251
2020-08-26,20.6185,20.6185,19.1909,20.2578,1279.4534833431
2020-08-27,20.287,20.3299,19.5517,19.8257,743.95920467303
2020-08-28,19.8257,20.3806,19.5371,19.6453,815.61902298654
2020-08-31,19.5732,20.4021,19.5732,20.4021,442.98796775627
2020-09-01,20.6185,20.6185,20.4021,20.4021,1425.3789315452
2020-09-02,20.1857,20.7628,20.1857,20.7628,760.89697991077
2020-09-03,20.7628,21.3538,20.2938,21.3538,727.02142943529
2020-09-04,21.3538,21.3538,20.6185,21.3392,11.726152087666
2020-09-07,21.195,21.195,20.2616,20.2616,1543.9433582093
2020-09-08,19.1802,19.8257,17.0135,18.0159,5685.8808567305
2020-09-09,18.0197,19.3928,17.302,19.3928,2269.6618818571
2020-09-10,19.6453,19.6453,19.6453,19.6453,69.054006738477
2020-09-11,19.465,19.465,18.8878,18.8878,196.73877391528
2020-09-14,18.9599,19.0758,18.9599,19.0321,328.33225845465
2020-09-15,18.996,19.3928,18.2393,19.3928,277.51893274143
2020-09-16,19.2485,19.2485,18.3475,19.2485,336.14969317976
2020-09-17,19.1764,19.3207,18.7443,19.3207,196.73877391528
2020-09-18,19.0321,19.818,18.9024,18.91,453.41121405642
2020-09-21,19.3928,19.8832,18.9599,18.9599,828.64808086173
2020-09-22,18.9676,19.7536,18.9676,19.0398,325.72644687961
2020-09-23,19.465,19.465,18.7443,18.7443,1331.5697148438
2020-09-24,18.7443,18.7443,18.2393,18.2393,327.02935266713
2020-09-25,18.7443,19.3928,17.0573,18.4556,698.35750210988
2020-09-28,18.7473,19.4288,17.8071,17.9868,3474.8497353117
2020-09-29,18.1671,18.6,18.0228,18.0228,3099.6128685064
2020-09-30,18.6575,18.6721,18.0228,18.6,211.07073757799
2020-10-01,18.6721,18.7365,18.6721,18.7365,52.116231500737
2020-10-02,18.7365,18.7365,18.7365,18.7365,367.4194320802
2020-10-05,18.7443,18.7443,18.7443,18.7443,177.19518710251
2020-10-06,18.3836,18.3836,18.25,18.2753,1237.7604981425
2020-10-07,18.2821,18.3836,18.1095,18.3836,315.30320057946
2020-10-08,18.1816,18.3475,17.6628,18.2684,3317.1981350219
2020-10-09,17.342,18.1816,16.9414,18.1816,1893.1221092643
2020-10-12,17.5976,18.3113,17.5906,18.2968,1588.242154985
2020-10-13,17.7711,18.2968,17.309,18.2968,542.00880760767
2020-10-14,18.2393,18.2393,18.1671,18.1671,558.94658284541
2020-10-15,17.5906,19.3207,17.5906,19.1042,2695.7120743756
2020-10-16,19.382,21.3247,19.1042,20.4742,4173.2072374216
2020-10-19,20.6185,21.6278,20.6185,21.267,2455.9774094723
2020-10-20,21.6278,21.9739,20.835,20.835,720.5069004977
2020-10-21,20.9063,21.4114,20.5464,21.267,416.9298520059
2020-10-22,21.3392,21.3392,20.4021,20.9063,904.2166165378
2020-10-23,20.3661,20.9063,19.8257,20.9063,2612.3261039745
2020-10-26,20.9063,20.9063,19.897,20.9033,801.28705932384
2020-10-27,19.5441,20.9033,19.465,20.9033,2940.6583624291
2020-10-28,20.2003,20.6185,19.465,20.4021,856.00910239961
2020-10-29,20.4666,20.4666,18.0304,19.2777,2342.6246059581
2020-10-30,18.2431,18.8593,18.0373,18.4556,3503.5136626371
2020-11-02,18.9599,19.3928,18.9599,19.3207,1012.3577969018
2020-11-03,19.3207,20.1857,19.3207,20.0413,1094.4408615155
2020-11-04,20.0413,20.1857,19.8257,20.1857,754.38245097317
2020-11-05,20.1857,20.5464,20.1857,20.3299,169.3777523774
2020-11-06,20.5464,21.9739,20.1933,20.9063,6229.1925701256
2020-11-09,20.9063,20.9063,18.4556,19.1402,2775.1893274143
2020-11-10,19.5371,19.6522,18.4664,19.6522,915.94276862546
2020-11-12,19.6522,20.835,19.6522,20.1857,2551.0895319611
2020-11-13,20.6039,20.6761,20.1857,20.6761,474.25770665671
2020-11-16,20.6761,20.835,20.1857,20.1857,212.37364336551
2020-11-17,20.1857,20.4021,20.1857,20.4021,439.07925039371
2020-11-18,20.1857,20.3661,20.1857,20.1857,278.82183852895
2020-11-19,20.3661,20.3661,19.465,19.465,591.51922753337
2020-11-20,20.3299,20.3661,19.6161,20.3661,713.9923715601
2020-11-23,20.1857,20.1857,18.8164,19.8257,1306.814504881
2020-11-24,19.9692,19.9692,19.1764,19.897,136.80510768944
2020-11-25,19.4718,19.4718,18.9599,18.9599,1708.1094874367
2020-11-26,19.818,19.818,19.0321,19.465,419.53566358094
2020-11-27,19.465,19.465,19.465,19.465,362.20780893013
2020-11-30,19.465,19.7536,19.1042,19.7536,4677.4317771912
2020-12-01,19.1081,19.7536,19.1081,19.465,298.36542534172
2020-12-02,19.465,19.8257,19.465,19.465,1818.8564793757
2020-12-03,19.465,19.4688,19.465,19.4688,255.36953435361
2020-12-04,19.7896,19.8257,19.465,19.465,538.10009024511
2020-12-07,19.8257,19.8257,19.465,19.465,1244.2750270801
2020-12-08,19.7536,19.7536,19.465,19.465,1667.7194080236
2020-12-09,19.465,19.897,19.1081,19.465,2489.8529599477
2020-12-10,19.897,19.897,19.1841,19.465,1672.9310311737
2020-12-11,19.6093,19.6093,19.465,19.465,104.23246300147
2020-12-14,19.7536,19.7536,19.465,19.465,1297.6941643684
2020-12-15,19.465,23.3577,19.465,20.9102,7220.7038744272
2020-12-16,21.267,21.267,19.6813,19.6813,852.10038503706
2020-12-17,19.6813,20.8703,19.1081,20.835,2840.3346167902
2020-12-18,19.6093,19.8257,19.1042,19.8257,8751.6181747613
2020-12-21,19.8257,19.8257,19.1189,19.6015,1158.2832451039
2020-12-22,19.6093,19.6093,19.1042,19.465,3048.7995427931
2020-12-23,19.1042,19.5732,18.8233,19.5732,3196.0278967827
2020-12-28,19.3928,19.3928,19.0681,19.072,1696.383335349
2020-12-29,19.5732,19.5732,19.072,19.1764,372.63105523027
2020-12-30,19.1042,19.465,19.1042,19.1042,251.46081699106
2021-01-04,19.1119,19.501,19.1119,19.501,531.58556130752
2021-01-05,19.5371,20.0413,19.4718,19.5371,560.24948863293
2021-01-07,19.465,19.465,19.0359,19.0359,1054.0507821024
2021-01-08,19.3928,19.465,19.0505,19.4288,441.68506196875
2021-01-11,19.1764,19.1764,19.0321,19.0466,1597.3624954976
2021-01-12,19.0681,19.0681,19.0681,19.0681,221.49398387813
2021-01-13,19.3928,19.465,19.0681,19.0681,278.82183852895
2021-01-14,19.0758,19.4288,19.0321,19.4288,338.75550475479
2021-01-18,19.386,19.386,19.1042,19.1042,478.16642401927
2021-01-19,19.1042,19.1042,19.1042,19.1042,160.25741186477
2021-01-20,19.1042,20.1135,19.0758,20.1135,5296.3120262624
2021-01-21,20.1135,20.1135,19.5079,19.6813,1167.4035856165
2021-01-22,19.465,19.465,19.1764,19.3207,918.5485802005
2021-01-25,19.3207,19.3207,19.1119,19.1119,784.3492840861
2021-01-26,19.1042,19.4434,19.1042,19.4434,63.842383588403
2021-01-27,19.7389,19.7389,18.8993,19.6238,631.90930694644
2021-01-28,18.8955,19.5371,18.636,19.1764,1026.6897605645
2021-01-29,18.6391,19.1764,18.6391,19.1764,87.294687763735
2021-02-01,18.7473,19.465,18.6721,19.465,441.68506196875
2021-02-02,19.465,19.5586,19.1042,19.465,149.83416556462
2021-02-03,19.465,19.5732,19.465,19.465,1130.922223566
2021-02-04,19.465,19.465,19.3207,19.465,84.688876188698
2021-02-05,19.465,19.465,19.1042,19.1042,36.481362050516
2021-02-08,19.465,19.8257,19.461,19.8257,1029.2955721396
2021-02-09,19.4688,19.8257,19.4688,19.8257,71.659818313514
2021-02-10,19.8257,19.8257,19.1042,19.6093,818.22483456158
2021-02-11,19.6093,19.7896,19.3207,19.6813,33.875550475479
2021-02-12,19.465,19.7459,19.465,19.7389,211.07073757799
2021-02-15,19.5371,19.5371,19.5371,19.5371,568.06692335804
2021-02-16,19.465,19.465,19.3568,19.465,317.9090121545
2021-02-17,19.3928,19.3928,19.3928,19.3928,1.3029057875184
2021-02-18,19.465,20.5387,19.465,20.2724,2854.6665804529
2021-02-19,20.2509,20.2509,19.4796,20.1787,99.020839851401
2021-02-22,20.1787,20.3154,19.8257,19.8257,1332.8726206314
2021-02-23,19.8257,19.8257,19.3928,19.8257,321.81772951705
2021-02-24,19.8257,20.1711,19.8257,19.8326,110.74699193907
2021-02-25,19.6093,19.6093,19.5371,19.6093,1520.491054034
2021-02-26,20.1857,20.4742,19.1119,19.6813,3136.0942305569
2021-03-01,19.2485,19.6093,18.8164,19.5878,753.07954518566
2021-03-02,19.5878,19.5878,18.7443,18.7443,406.50660570575
2021-03-03,18.7151,19.1764,16.6566,18.3113,1546.5491697844
2021-03-04,18.2323,18.2323,16.7971,17.5186,3159.5465347322
2021-03-05,17.5186,17.6628,17.5186,17.6628,69.054006738477
2021-03-08,18.0228,20.6185,18.0228,20.6185,4958.8594272952
2021-03-09,22.2764,23.0692,21.5556,22.06,14840.096919835
2021-03-10,22.1973,22.2764,20.7628,20.9063,3753.6715738406
2021-03-11,21.6278,21.6278,20.9063,21.6278,2171.9439477932
2021-03-12,21.6278,21.6278,21.0146,21.0146,3958.227782481
2021-03-15,21.267,21.6999,21.0146,21.267,1837.097160401
2021-03-16,21.5556,21.6999,21.267,21.267,1933.5121886774
2021-03-17,21.267,21.274,21.267,21.267,673.60229214703
2021-03-18,21.4075,21.5918,21.4075,21.5918,91.203405126291
2021-03-19,21.4475,21.4475,20.914,20.914,938.09216701327
2021-03-22,20.9209,21.4475,19.9408,20.0053,2372.5914390711
2021-03-23,20.1857,21.3392,20.0413,20.9063,786.95509566114
2021-03-24,20.9063,21.1804,20.9063,21.1804,235.82594754084
2021-03-25,21.1804,21.1804,21.1804,21.1804,104.23246300147
2021-03-26,21.195,21.4114,21.188,21.4114,1237.7604981425
2021-03-29,21.4835,21.548,20.0413,21.0507,1599.9683070726
2021-03-30,20.2578,20.9063,20.2578,20.9063,18.240681025258
2021-03-31,21.0437,21.0437,20.2938,20.3299,560.24948863293
2021-04-01,20.3514,20.3661,20.3484,20.3514,306.18286006683
2021-04-06,20.4021,20.835,20.4021,20.835,822.13355192413
2021-04-07,21.0507,22.2043,20.9063,21.9303,4704.7927987291
2021-04-08,22.06,22.06,21.6278,21.6278,1994.7487606907
2021-04-09,21.9877,21.9877,21.195,21.624,1155.6774335289
2021-04-12,21.6278,22.0239,21.4114,21.9157,1262.5157081054
2021-04-13,22.2043,22.2043,21.5556,22.1252,905.51952232531
2021-04-14,21.6278,21.7644,21.4114,21.7644,2525.0314162107
2021-04-15,21.7722,21.7722,21.6278,21.7137,568.06692335804
2021-04-16,21.7137,21.9877,21.4114,21.5556,1485.312597771
2021-04-19,21.6278,21.9877,21.3753,21.3753,2871.6043556906
2021-04-20,20.4926,23.0216,20.4159,21.1067,2173.2468535808
2021-04-21,20.4926,21.7974,19.8018,19.8018,2007.7778185659
2021-04-22,21.0759,21.1067,20.723,20.723,327.02935266713
2021-04-23,20.3391,22.2272,19.6714,21.4904,3029.2559559804
2021-04-26,21.1067,21.8741,21.1067,21.1067,1024.0839489895
2021-04-27,20.9531,21.3369,20.723,21.3369,380.44848995538
2021-04-28,20.5694,21.4904,20.5694,21.4904,1511.3707135214
2021-04-29,21.5672,21.5672,20.8765,21.4904,343.96712790487
2021-04-30,21.4904,21.4904,21.4904,21.4904,682.72263265966
2021-05-04,21.0299,21.7936,20.7997,21.7936,986.29968115146
2021-05-05,21.2602,22.5649,21.1067,21.4904,2904.1770003786
2021-05-06,21.5978,21.5978,20.3391,21.1067,1172.6152087666
2021-05-07,21.1067,21.1067,20.0015,20.723,1298.9970701559
2021-05-10,20.4926,20.6077,20.0091,20.0091,1343.2958669315
2021-05-11,20.3391,20.6424,20.155,20.6424,435.17053303116
2021-05-12,20.723,20.723,20.3391,20.3391,371.32814944275
2021-05-13,20.9878,20.9878,20.1472,20.1472,349.17875105494
2021-05-14,20.7191,20.7191,20.4159,20.4159,123.77604981425
2021-05-17,20.6461,20.6461,19.9554,20.5963,198.0416797028
2021-05-18,20.5963,20.5963,20.5963,20.5963,6.5145289375922
2021-05-19,20.0322,20.5656,19.8018,20.5656,449.50249669386
2021-05-20,19.8018,20.2394,19.1111,19.1111,1490.5242209211
2021-05-21,19.3837,19.495,19.1111,19.1111,730.93014679784
2021-05-24,19.1111,19.7251,18.8042,18.8042,998.02583323912
2021-05-25,19.3452,20.723,19.3452,20.723,742.65629888551
2021-05-26,19.2301,20.2701,19.2301,19.4258,225.40270124069
2021-05-27,19.4987,20.6424,19.4987,20.3391,760.89697991077
2021-05-28,20.3353,20.3353,19.7635,20.1857,173.28646973995
2021-05-31,20.0322,20.2624,20.0322,20.2624,195.43586812777
2021-06-01,19.8403,20.224,19.8403,20.224,14.331963662703
2021-06-02,20.0322,20.3238,20.0322,20.3238,285.33636746654
2021-06-04,20.3353,20.3353,20.3353,20.3353,168.07484658988
2021-06-07,20.4159,20.4159,20.1895,20.1895,394.78045361809
2021-06-08,20.3391,20.3391,19.8787,20.2624,61.236572013367
2021-06-09,20.2701,20.4926,19.5717,20.2624,571.97564072059
2021-06-10,20.2624,20.3391,20.2624,20.3008,166.77194080236
2021-06-11,19.9554,20.0322,19.2646,19.2646,974.57352906379
2021-06-14,19.3414,19.4181,19.3414,19.4181,95.112122488846
2021-06-15,19.8787,19.8787,19.3414,19.4181,1374.565605832
2021-06-16,19.2723,19.5717,19.1879,19.5717,164.16612922732
2021-06-17,19.6483,19.871,19.6483,19.871,52.116231500737
2021-06-18,19.6944,19.6944,19.679,19.679,161.56031765229
2021-06-21,19.1879,19.679,19.1879,19.1879,151.13707135214
2021-06-22,19.3414,19.6483,19.3414,19.6483,96.415028276364
2021-06-25,19.2646,19.564,19.1879,19.564,79.477253038625
2021-06-28,19.2723,19.3029,19.2109,19.2109,126.38186138929
2021-06-29,20.0322,20.8765,19.6483,20.8765,5895.6486885209
2021-06-30,20.8765,20.8765,20.3391,20.3391,1038.4159126522
2021-07-01,20.7152,20.723,20.6461,20.723,857.31200818713
2021-07-02,20.723,20.723,20.0322,20.3391,155.04578871469
2021-07-05,20.7191,20.8726,20.3391,20.3391,686.63135002222
2021-07-06,20.3391,20.3391,20.3391,20.3391,15.634869450221
2021-07-09,20.1319,20.3353,19.5141,20.3353,676.20810372207
2021-07-12,20.3391,20.3391,19.5179,20.2931,457.31993141897
2021-07-13,20.2931,20.2931,19.9631,20.1857,26.058115750369
2021-07-14,20.2356,20.2892,20.1089,20.2892,134.1992961144
2021-07-15,20.2892,20.3391,20.2624,20.2624,177.19518710251
2021-07-16,20.3391,20.3391,19.9554,19.9554,32.572644687961
2021-07-19,19.9554,20.3276,19.3414,19.9554,974.57352906379
2021-07-20,19.5717,19.6944,19.2109,19.6944,608.45700277111
2021-07-21,19.8556,19.8556,19.2761,19.8556,216.28236072806
2021-07-22,19.7981,19.7981,19.28,19.28,48.207514138182
2021-07-23,19.1917,19.2685,19.1879,19.2685,549.82624233278
2021-07-26,19.2685,19.3337,18.9768,19.3337,448.19959090634
2021-07-27,19.3414,19.5333,19.3414,19.5333,61.236572013367
2021-07-28,19.1879,19.1879,19.1879,19.1879,195.43586812777
2021-07-29,19.1879,19.1879,19.0497,19.0497,122.47314402673
2021-07-30,19.1879,19.1879,18.9768,19.1111,268.3985922288
2021-08-02,18.9807,18.9807,18.9807,18.9807,57.327854650811
2021-08-03,19.092,19.092,19.092,19.092,19.543586812777
2021-08-04,19.092,19.0957,19.092,19.0957,65.145289375922
2021-08-05,19.1111,19.4181,18.9653,19.4181,703.56912525996
2021-08-06,19.3414,19.9554,19.3414,19.9554,766.10860306084
2021-08-09,20.0284,20.0284,19.2723,20.0168,166.77194080236
2021-08-10,20.0168,20.0168,19.5717,19.7251,155.04578871469
2021-08-11,19.8018,19.8018,19.8018,19.8018,37.784267838035
2021-08-12,20.0284,20.3391,19.0497,19.0497,1898.3337324144
2021-08-13,19.1111,19.1879,19.1111,19.1879,135.50220190192
2021-08-16,19.1879,19.6483,19.1879,19.6483,91.203405126291
2021-08-17,19.2723,19.2723,19.2646,19.2646,39.087173625553
2021-08-18,19.207,19.6483,19.1879,19.6483,282.7305558915
2021-08-19,19.6483,19.6483,19.1917,19.1917,156.34869450221
2021-08-20,19.1917,19.1917,19.1917,19.1917,7.8174347251106
2021-08-23,19.495,19.6868,19.495,19.6868,201.95039706536
2021-08-24,19.917,20.1626,19.1917,20.1626,235.82594754084
2021-08-25,20.1588,20.1588,20.1588,20.1588,1.3029057875184
2021-08-26,20.105,20.105,19.6868,19.6868,29.966833112924
2021-08-27,19.6483,19.9554,19.6483,19.9554,45.601702563145
2021-08-30,19.9554,20.105,19.9554,19.9554,199.34458549032
2021-08-31,19.9516,19.9516,19.6522,19.6522,138.10801347695
2021-09-01,19.6522,19.9516,19.2109,19.9516,495.10419925701
2021-09-02,19.8787,19.9516,19.2838,19.2838,749.1708278231
2021-09-03,19.2723,19.2723,19.1879,19.1879,324.42354109209
2021-09-06,19.7251,19.7251,19.1802,19.1802,685.3284442347
2021-09-07,19.0957,19.1879,19.0842,19.0842,869.0381602748
2021-09-08,19.1111,19.1111,19.1111,19.1111,13.029057875184
2021-09-09,19.1879,19.2646,19.1879,19.2646,92.506310913809
2021-09-10,19.1879,19.1879,19.0383,19.0383,80.780158826143
2021-09-13,19.0344,19.3414,18.9845,19.1841,364.81362050516
2021-09-14,19.1841,19.1879,19.1841,19.1879,174.58937552747
2021-09-15,19.1879,19.1879,18.9845,19.1879,297.0625195542
2021-09-16,18.9883,19.1648,18.9729,19.1648,251.46081699106
2021-09-17,19.1648,19.1879,18.996,18.996,277.51893274143
2021-09-20,18.996,19.1035,18.8848,18.8848,913.33695705042
2021-09-21,18.8809,18.8809,18.8042,18.8042,273.61021537887
2021-09-22,18.7274,18.7274,18.4242,18.6507,131.59348453936
2021-09-23,19.1879,19.1879,18.4203,18.4203,1068.3827457651
2021-09-24,18.4203,18.4203,16.8086,18.2668,1566.0927565972
2021-09-27,17.2691,17.9445,17.2691,17.9445,259.27825171617
2021-09-28,17.2691,17.6528,17.1616,17.6528,785.65218987362
2021-09-29,17.2729,17.2767,16.5016,16.5016,3347.1649681349
2021-09-30,16.7241,16.8853,16.1179,16.5016,1026.6897605645
2021-10-01,16.54,17.1923,16.1179,17.1923,1416.2585910325
2021-10-04,17.1923,17.1923,16.4325,16.4325,651.45289375922
2021-10-05,16.5016,16.5016,16.1946,16.1946,781.74347251106
2021-10-06,16.1179,16.7318,15.4271,16.6397,1502.2503730088
2021-10-07,15.8953,16.1179,15.8876,16.1179,1250.7895560177
2021-10-08,16.1179,16.1179,15.5422,15.665,1355.0220190192
2021-10-11,16.1139,16.2559,15.6804,15.6804,1222.1256286923
2021-10-12,16.0219,16.0871,15.8108,15.8146,885.97593551254
2021-10-13,15.9643,15.9643,15.5115,15.5115,768.71441463588
2021-10-14,15.9259,15.9336,15.4425,15.5038,1484.0096919835
2021-10-15,15.1815,15.8185,15.1753,15.2352,2381.7117795837
2021-10-18,15.5115,15.8876,15.5115,15.7341,409.11241728079
2021-10-19,15.7341,15.7341,15.5192,15.7341,242.34047647843
2021-10-20,15.3772,15.9336,15.3772,15.4041,573.27854650811
2021-10-21,15.8146,16.0026,15.8146,16.0026,265.79278065376
2021-10-22,15.9989,16.586,15.9989,16.586,1341.992961144
2021-10-25,16.586,16.8086,16.1408,16.8086,479.46932980678
2021-10-26,16.87,16.8777,16.233,16.233,333.54388160472
2021-10-27,16.2713,16.2713,15.9259,15.9259,380.44848995538
2021-10-28,15.5575,15.7494,15.5038,15.7494,781.74347251106
2021-10-29,16.041,16.041,15.7341,16.041,218.8881723031
2021-11-02,15.7417,16.041,15.7417,16.041,130.29057875184
2021-11-03,16.041,16.2713,16.041,16.2713,513.34488028226
2021-11-04,16.4171,16.54,15.9719,16.2713,456.01702563145
2021-11-05,16.54,16.54,16.1179,16.5016,699.6604078974
2021-11-08,16.5016,16.5016,16.0026,16.348,746.56501624806
2021-11-09,16.2713,16.2713,15.9835,15.9835,321.81772951705
2021-11-10,16.041,16.1179,15.9797,16.1179,519.85940921986
2021-11-12,16.4248,16.4977,16.4248,16.4248,255.36953435361
2021-11-15,16.4248,16.4248,16.1254,16.348,209.76783179047
2021-11-16,16.348,16.4248,16.1332,16.348,328.33225845465
2021-11-17,16.279,16.279,15.2659,15.8876,3064.4344122434
2021-11-18,16.041,16.041,15.4271,15.4271,105.53536878899
2021-11-19,15.5192,15.8913,15.5038,15.8913,672.29938635951
2021-11-22,15.9643,16.1101,15.9643,16.1101,265.79278065376
2021-11-23,16.1025,16.1025,15.9643,15.9643,143.31963662703
2021-11-24,15.3656,16.0258,15.3656,16.0258,373.93396101779
2021-11-25,16.1025,16.1025,15.3656,15.4271,586.3076043833
2021-11-26,15.2736,15.2736,14.8899,15.1968,611.06281434615
2021-11-29,15.8646,15.8646,14.8361,15.1968,538.10009024511
2021-11-30,15.2428,15.2428,15.2428,15.2428,155.04578871469
2021-12-01,15.3503,15.7341,15.3503,15.7341,264.48987486624
2021-12-02,15.7341,15.7341,15.7341,15.7341,234.52304175332
2021-12-03,15.7725,16.1139,15.7341,16.1139,996.7229274516
2021-12-06,15.3503,16.1179,15.3503,16.1179,930.27473228816
2021-12-07,16.2636,16.7318,16.2636,16.6167,1065.7769341901
2021-12-08,16.8777,16.8777,16.2713,16.5016,114.65570930162
2021-12-09,16.4977,16.5016,16.4977,16.5016,65.145289375922
2021-12-10,16.5016,16.5016,16.5016,16.5016,257.97534592865
2021-12-13,16.7318,16.7318,16.7318,16.7318,72.962724101032
2021-12-14,16.7241,16.7241,16.6397,16.6474,52.116231500737
2021-12-15,16.609,16.6551,16.233,16.233,343.96712790487
2021-12-16,16.233,16.233,15.7417,15.8876,712.68946577258
2021-12-17,16.348,16.348,16.1179,16.3366,145.92544820206
2021-12-20,16.348,16.5016,16.348,16.5016,1392.8062868572
2021-12-21,16.5784,16.5784,16.2023,16.4977,565.461111783
2021-12-22,16.4977,16.4977,16.1179,16.1179,187.61843340265
2021-12-23,16.4708,16.49,16.1179,16.4632,942.00088437583
2021-12-27,16.2752,16.3366,16.1408,16.1408,754.38245097317
2021-12-28,16.1254,16.2291,16.1179,16.1179,1185.6442666418
2021-12-29,16.3827,16.3827,15.8185,15.9643,630.60640115892
2021-12-30,16.4018,16.4018,15.8876,16.3864,971.96771748875
2022-01-03,16.4171,16.6206,16.041,16.6206,456.01702563145
2022-01-04,16.6053,16.6053,15.949,16.4402,644.93836482163
2022-01-05,16.279,16.4632,16.279,16.4248,268.3985922288
2022-01-07,16.1984,16.4248,15.9873,16.4248,74.265629888551
2022-01-10,16.2752,16.4248,16.2713,16.4248,325.72644687961
2022-01-11,16.4095,16.421,16.348,16.421,316.60610636698
2022-01-12,16.1179,16.1179,16.1179,16.1179,52.116231500737
2022-01-13,16.4171,16.4248,16.4133,16.421,482.07514138182
2022-01-14,16.4133,16.609,16.4133,16.421,469.04608350664
2022-01-17,16.5784,16.5784,16.5745,16.5784,169.3777523774
2022-01-18,16.4632,16.4632,16.2176,16.2176,188.92133919017
2022-01-19,16.4632,16.4632,16.4632,16.4632,87.294687763735
2022-01-20,16.4171,16.4171,16.2176,16.233,155.04578871469
2022-01-21,16.233,16.233,15.8492,15.8492,1352.4162074441
2022-01-24,15.8492,15.8492,14.8899,15.2736,1236.457592355
2022-01-25,14.9665,15.2811,14.747,15.2736,354.39037420501
2022-01-26,15.2736,15.2736,14.747,15.2736,241.03757069091
2022-01-27,15.2736,15.3503,15.2736,15.3503,136.80510768944
2022-01-28,15.3503,15.3503,14.9665,15.3503,183.7097160401
2022-02-01,15.3426,15.3503,15.12,15.12,644.93836482163
2022-02-02,15.3503,16.1139,15.3503,16.1139,822.13355192413
2022-02-04,16.1101,16.1179,15.4539,15.4539,299.66833112924
2022-02-07,15.8108,15.9566,15.8108,15.9566,88.597593551254
2022-02-08,15.9566,15.9566,15.9259,15.9259,196.73877391528
2022-02-09,15.949,15.949,15.9106,15.9106,11.726152087666
2022-02-10,15.8913,16.1179,15.8913,16.1139,188.92133919017
2022-02-11,15.4654,15.4654,15.4654,15.4654,7.8174347251106
2022-02-14,15.7341,15.7341,15.4654,15.4654,76.871441463588
2022-02-15,15.4271,15.9643,15.3503,15.3503,164.16612922732
2022-02-16,15.4271,15.4271,15.4271,15.4271,2.6058115750369
2022-02-18,15.9643,15.9643,15.4271,15.4271,155.04578871469
2022-02-21,15.3503,15.5038,15.3503,15.5038,91.203405126291
2022-02-22,15.8876,15.9643,14.9665,15.2736,315.30320057946
2022-02-24,15.12,15.1216,12.2802,12.8789,3779.729689591
2022-02-25,13.7155,14.5751,13.0493,13.8905,512.04197449475
2022-02-28,13.8905,13.8905,13.0477,13.0477,1437.1050836328
2022-03-01,13.0631,13.1245,13.0477,13.1245,390.87173625553
2022-03-02,13.0493,13.585,12.687,13.5083,1124.4076946284
2022-03-03,13.5834,13.7385,13.5697,13.7385,461.22864878153
2022-03-04,13.7385,13.7385,12.7407,13.278,1084.0176152153
2022-03-07,12.8943,12.8943,12.2802,12.2802,2239.6950487442
2022-03-08,12.5704,12.8789,12.5704,12.8789,238.43175911587
2022-03-09,12.816,12.8943,12.4415,12.4415,1830.5826314634
2022-03-10,13.0477,13.1997,13.0477,13.1997,781.74347251106
2022-03-11,13.1629,13.2013,12.8176,12.8176,539.40299603263
2022-03-14,13.2703,13.2703,13.2013,13.2013,78.174347251106
2022-03-16,13.0477,13.0477,12.1651,12.8943,2915.9031524663
2022-03-17,12.971,13.2013,12.2818,12.5872,2005.1720069909
2022-03-18,13.0477,13.278,13.0477,13.278,488.58967031941
2022-03-21,13.4162,13.7999,12.971,13.5083,2320.4752075703
2022-03-22,13.4315,13.6618,13.0477,13.6618,1451.4370472955
2022-03-23,13.6618,13.8138,13.6618,13.8138,235.82594754084
2022-03-24,13.7002,13.892,13.7002,13.74,1567.3956623847
2022-03-25,13.8767,14.0456,13.7846,13.9304,943.30379016335
2022-03-28,14.1991,15.2428,14.1991,14.6595,861.22072554969
2022-03-29,14.7363,15.051,14.6979,15.0341,846.88876188698
2022-03-30,15.0356,15.2506,15.0034,15.2506,496.40710504452
2022-03-31,15.249,15.2506,14.7455,15.1876,157.65160028973
2022-04-01,14.8899,15.1876,14.8899,15.1876,264.48987486624
2022-04-04,15.1876,15.2506,15.1876,15.2506,264.48987486624
2022-04-05,15.2506,15.2506,14.3602,14.7824,661.87614005937
2022-04-06,14.7824,14.8899,14.4293,14.8899,814.31611719902
2022-04-07,14.3679,14.8882,14.3663,14.6979,392.17464204305
2022-04-08,14.394,14.394,14.3694,14.3694,76.871441463588
2022-04-11,14.3756,14.5674,14.3525,14.4293,581.09598123322
2022-04-12,14.6427,14.6427,14.6427,14.6427,6.5145289375922
2022-04-13,15.9643,15.9643,14.2757,14.5828,284.03346167902
2022-04-14,14.5828,14.7363,14.5828,14.7363,364.81362050516
2022-04-19,14.7363,14.7363,14.1223,14.5828,1054.0507821024
2022-04-20,14.3525,14.7363,14.3525,14.7363,327.02935266713
2022-04-21,14.6979,14.7363,14.2757,14.5828,1334.1755264189
2022-04-25,14.6595,14.7363,14.6595,14.7363,295.75961376669
2022-04-26,14.7363,14.7363,14.5828,14.7363,458.62283720649
2022-04-27,14.4293,14.4293,14.3525,14.3525,144.62254241455
2022-04-28,14.3525,14.3525,13.4315,14.1991,792.16671881121
2022-04-29,13.7002,14.1223,13.7002,13.8152,190.22424497769
2022-05-02,13.8537,13.8537,13.8152,13.8152,555.03786548285
2022-05-05,13.8152,13.8152,13.4699,13.7769,216.28236072806
2022-05-06,13.4699,13.4699,13.2013,13.2013,551.1291481203
2022-05-09,13.3164,13.7002,10.7453,13.3548,1752.4082842123
2022-05-10,12.8559,12.971,12.664,12.664,274.91312116639
2022-05-11,12.6256,14.4293,12.5489,14.0456,2923.7205871914
2022-05-12,13.585,14.1223,13.2013,13.7769,2534.1517567234
2022-05-13,13.585,13.892,13.3931,13.3931,1611.6944591603
2022-05-16,13.8152,14.0456,13.8152,14.0072,1326.3580916938
2022-05-18,13.9687,14.1223,13.5466,14.1223,497.71001083204
2022-05-19,14.0456,14.0456,13.8152,13.8152,53.419137288256
2022-05-20,13.8152,14.0072,13.8152,14.0072,298.36542534172
2022-05-23,14.1223,14.1606,14.1223,14.1606,155.04578871469
2022-05-24,14.1991,14.1991,14.1991,14.1991,91.203405126291
2022-05-25,14.3141,14.4293,14.3141,14.4293,67.751100950959
2022-05-26,14.3141,14.4293,14.3141,14.4293,290.54799061661
2022-05-27,14.3525,14.506,14.3525,14.506,198.0416797028
2022-05-30,14.5828,15.0817,14.5828,15.0817,1124.4076946284
2022-05-31,15.0433,15.0817,14.9665,15.0817,452.1083082689
2022-06-01,15.12,15.12,14.9665,14.9665,534.19137288256
2022-06-02,15.12,15.12,14.813,15.0817,199.34458549032
2022-06-03,15.12,15.12,14.7363,14.7363,492.49838768197
2022-06-06,14.7363,15.0049,14.4677,15.0049,410.41532306831
2022-06-07,14.9282,14.9282,14.4293,14.4293,445.59377933131
2022-06-08,14.813,14.9665,14.813,14.9665,27.361021537887
2022-06-09,14.5828,14.5828,14.506,14.506,16.93777523774
2022-06-10,14.9282,14.9665,14.3141,14.3141,1593.453778135
2022-06-13,14.3141,15.8108,13.9687,15.3503,4200.5682589594
2022-06-14,15.1968,15.3119,15.12,15.12,607.15409698359
2022-06-15,15.2352,15.2352,15.2352,15.2352,149.83416556462
2022-06-17,14.7363,15.12,14.7363,14.7746,91.203405126291
2022-06-20,15.1584,15.1584,15.1584,15.1584,14.331963662703
2022-06-21,15.1584,15.1584,14.6979,14.9665,1495.7358440712
2022-06-22,15.0433,15.0817,14.7363,15.0817,205.85911442791
2022-06-23,14.6211,14.9665,14.4677,14.5828,977.17934063883
2022-06-24,14.506,14.9282,14.506,14.9282,130.29057875184
2022-06-27,14.9282,15.6573,14.8899,14.9282,2450.7657863222
2022-06-28,14.3769,16.6245,14.3769,15.946,2129.2361027446
2022-06-29,15.9884,16.1157,15.0554,15.0554,1579.8318813277
2022-06-30,15.1402,15.1827,14.9706,14.9706,251.12253039015
2022-07-01,14.8433,14.9282,14.6313,14.9282,451.5489630959
2022-07-04,14.8433,15.225,14.8433,15.225,1724.8463002854
2022-07-05,15.3099,15.5644,15.3099,15.5644,37.727328509318
2022-07-06,15.6067,15.6915,15.6067,15.6915,58.94895079581
2022-07-07,15.6491,15.6491,15.3099,15.6067,1668.2553075214
2022-07-08,15.6915,15.7764,15.6067,15.6067,3183.2433429737
2022-07-11,15.4371,15.6067,15.3099,15.3099,1667.0763285055
2022-07-12,15.3099,15.3523,15.3099,15.3099,3017.0073017295
2022-07-13,15.3099,15.5644,15.3099,15.5644,8172.682538331
2022-07-14,15.5644,15.5644,15.5219,15.5219,124.97177568712
2022-07-18,15.3947,15.3947,15.3523,15.3947,207.50030680125
2022-07-19,15.3523,15.3947,15.3099,15.3099,993.87931041735
2022-07-20,15.3099,15.3099,15.3099,15.3099,77.812615050469
2022-07-21,15.3523,15.3523,15.3523,15.3523,188.63664254659
2022-07-25,15.3523,15.4795,15.3523,15.4795,2229.4493190975
2022-07-26,15.3523,15.5644,15.3523,15.5644,381.98920115685
2022-07-27,15.3523,15.734,15.3523,15.734,267.62823661298
2022-07-28,15.5219,15.5219,15.5219,15.5219,23.579580318324
2022-07-29,15.7764,16.1157,15.5644,16.1157,468.05466931873
2022-08-01,16.1157,16.1581,16.1157,16.1581,117.89790159162
2022-08-02,16.1581,16.1581,16.1157,16.1157,12.968769175078
2022-08-03,15.9884,16.1157,15.9884,16.1157,58.94895079581
2022-08-04,16.1157,16.1157,15.734,15.734,154.44625108502
2022-08-05,15.734,16.0308,15.734,16.0308,119.07688060754
2022-08-08,16.0308,16.0308,15.7764,15.7764,133.22462879853
2022-08-09,16.0308,16.1157,16.0308,16.1157,176.84685238743
2022-08-10,15.946,16.0308,15.6915,15.946,4091.0571852292
2022-08-11,15.8612,15.946,15.7764,15.7764,182.74174746701
2022-08-12,15.946,15.946,15.946,15.946,176.84685238743
2022-08-16,15.6491,15.6491,15.4795,15.4795,483.38139652564
2022-08-17,15.5219,15.5219,15.5219,15.5219,27.116517366072
2022-08-18,15.5219,15.6067,15.4795,15.4795,728.60903183621
2022-08-19,15.5219,15.8612,15.4795,15.8612,194.53153762617
2022-08-22,15.8612,15.8612,15.4795,15.4795,16.505706222827
2022-08-23,15.5219,15.5219,15.4795,15.4795,313.60841823371
2022-08-24,15.4795,15.4795,15.4795,15.4795,5456.3148856601
2022-08-25,15.8187,15.8187,15.8187,15.8187,12.968769175078
2022-08-26,15.6915,15.6915,15.4795,15.4795,35.369370477486
2022-08-29,15.4795,15.4795,15.4795,15.4795,723.89311577254
2022-08-30,15.6491,15.6491,15.6491,15.6491,1.1789790159162
2022-08-31,15.6491,15.8612,15.6491,15.8612,696.77659840647
2022-09-01,15.8612,15.8612,15.8612,15.8612,1.1789790159162
2022-09-02,15.6915,17.3032,15.6915,15.9036,1766.1105658425
2022-09-05,16.7517,16.7517,16.7517,16.7517,11.789790159162
2022-09-06,16.7942,16.7942,16.7942,16.7942,5.894895079581
2022-09-07,16.7942,16.7942,16.7942,16.7942,5.894895079581
2022-09-08,16.7942,16.7942,16.1581,16.7942,15.32672720691
2022-09-09,16.7942,16.7942,16.1157,16.1157,976.19462517861
2022-09-12,16.667,16.667,16.1157,16.1157,121.43483863937
2022-09-13,15.6491,16.0732,15.5219,15.5219,495.1711866848
2022-09-14,15.6067,15.6067,15.6067,15.6067,359.58859985444
2022-09-15,15.946,15.946,15.946,15.946,1.1789790159162
2022-09-16,15.9036,15.946,15.9036,15.946,3.5369370477486
2022-09-19,15.6067,15.6067,15.4795,15.4795,4144.1112409454
2022-09-20,15.8612,15.8612,15.4795,15.4795,76.633636034553
2022-09-21,15.6491,15.8187,15.6491,15.8187,444.4750890004
2022-09-22,15.6067,15.734,15.6067,15.734,25.937538350156
2022-09-26,15.5219,15.8612,15.4795,15.8612,140.29850289403
2022-09-27,15.8612,15.8612,15.8187,15.8187,17.684685238743
2022-09-28,15.4795,15.8187,15.4371,15.4371,7460.5792127177
2022-09-29,15.4795,15.4795,15.3099,15.3099,12945.18959476
2022-09-30,15.5644,15.5644,15.5644,15.5644,25.937538350156
2022-10-03,15.6067,15.6067,15.6067,15.6067,1.1789790159162
2022-10-04,15.6491,15.7764,15.6491,15.7764,47.159160636648
2022-10-06,15.7764,15.7764,15.7764,15.7764,2.3579580318324
2022-10-07,15.6067,15.6067,15.6067,15.6067,58.94895079581
2022-10-10,15.6067,16.0308,15.6067,16.0308,82.528531114133
2022-10-11,16.0308,16.0308,15.5219,15.946,62.485887843558
2022-10-12,15.5219,15.5219,15.5219,15.5219,18.863664254659
2022-10-13,15.946,15.946,15.946,15.946,11.789790159162
2022-10-14,15.946,15.946,15.5219,15.5219,9.4318321273295
2022-10-17,15.8612,15.946,15.8612,15.946,20.042643270575
2022-10-18,15.9036,15.9036,15.9036,15.9036,1.1789790159162
2022-10-19,15.5219,15.5219,15.5219,15.5219,31.832433429737
2022-10-20,15.946,16.0308,15.946,16.0308,23.579580318324
2022-10-21,16.0308,16.0732,16.0308,16.0732,11.789790159162
2022-10-24,16.0308,16.0308,16.0308,16.0308,10.610811143246
2022-10-25,15.8187,15.9884,15.5219,15.9884,258.19640448565
2022-10-26,15.9884,15.9884,15.5219,15.946,595.38440303768
2022-10-27,15.946,15.946,15.946,15.946,1.1789790159162
2022-10-31,15.6915,15.6915,15.5219,15.6915,282.95496381989
2022-11-02,15.946,16.1157,15.5219,15.5219,560.01503256019
2022-11-03,15.4795,15.9884,15.3099,15.9884,2952.1634558541
2022-11-04,15.6915,15.6915,15.6915,15.6915,1.1789790159162
2022-11-07,15.8612,15.8612,15.3523,15.3947,517.57178798721
2022-11-08,15.8612,15.8612,15.8612,15.8612,1.1789790159162
2022-11-09,15.7764,15.8187,15.7764,15.8187,82.528531114133
2022-11-10,15.4371,15.7764,15.4371,15.7764,175.66787337151
2022-11-14,15.3947,15.734,15.2674,15.6491,1502.0192662772
2022-11-15,15.5644,15.5644,15.0554,15.0554,2445.2024790102
2022-11-16,15.4795,15.5219,15.4795,15.5219,89.602405209631
2022-11-18,15.3099,15.3099,15.3099,15.3099,70.738740954972
2022-11-21,15.3523,15.4371,15.3523,15.4371,28.295496381989
2022-11-22,15.4371,15.4371,15.3099,15.3099,287.67087988355
2022-11-23,15.2674,15.2674,15.2674,15.2674,66.022824891307
2022-11-24,15.3947,15.4795,15.3947,15.4795,137.94054486219
2022-11-25,15.2674,15.4795,15.2674,15.4795,74.27567800272
2022-11-28,15.3099,15.4795,15.2674,15.2674,353.69370477486
2022-11-29,15.2674,15.2674,15.2674,15.2674,88.423426193714
2022-11-30,15.3947,15.4795,15.3947,15.3947,207.50030680125
2022-12-01,15.4371,15.4371,15.0978,15.3523,196.889495658
2022-12-02,15.3947,15.4795,15.0554,15.0554,785.20002460018
2022-12-05,14.8857,15.3523,14.8857,15.3523,157.98318813277
2022-12-06,15.2674,15.3523,14.6737,15.3523,2747.0211070847
2022-12-07,15.225,15.225,14.801,14.801,22.400601302408
2022-12-08,14.4193,14.801,14.4193,14.801,1038.6805130222
2022-12-09,14.801,14.801,14.4193,14.7585,253.48048842198
2022-12-12,14.6737,15.0978,14.6737,15.0978,545.8672843692
2022-12-13,15.0978,15.2674,15.0978,15.2674,265.27027858114
2022-12-14,15.2674,15.4371,15.2674,15.4371,233.43784515141
2022-12-15,15.4795,15.4795,15.2674,15.2674,49.51711866848
2022-12-16,15.2674,15.4795,15.2674,15.4795,221.64805499224
2022-12-19,15.4371,15.5219,15.4371,15.4371,339.54595658386
2022-12-20,15.4795,15.4795,15.4795,15.4795,25.937538350156
2022-12-21,15.5219,15.5219,15.2674,15.2674,37.727328509318
2022-12-22,15.225,15.5219,15.225,15.5219,532.89851519412
2022-12-23,15.4795,15.4795,15.4795,15.4795,70.738740954972
2022-12-27,15.5644,15.5644,15.225,15.5219,71.917719970888
2022-12-28,15.2674,15.6915,15.1827,15.6915,1465.4709167838
2022-12-29,15.6915,15.6915,15.2674,15.3099,165.05706222827
2022-12-30,15.6915,15.8612,15.2674,15.6067,266.44925759706
2023-01-02,15.6915,16.2004,15.6915,15.734,650.79641678574
2023-01-03,15.6915,16.2004,15.3523,15.8612,219.29009696041
2023-01-04,16.2004,16.2004,15.8187,16.1157,847.68591244374
2023-01-05,15.6915,16.2429,15.6915,16.2429,185.09970549884
2023-01-09,16.2004,16.2004,15.946,15.946,608.35317221276
2023-01-10,16.1581,16.2004,16.1581,16.2004,117.89790159162
2023-01-11,16.2004,16.2004,15.946,16.1581,729.78801085212
2023-01-12,15.946,15.946,15.946,15.946,5.894895079581
2023-01-13,16.1581,16.1581,16.1581,16.1581,3.5369370477486
2023-01-16,16.1581,16.2004,16.1581,16.1581,145.01441895769
2023-01-17,16.1157,16.1157,15.9884,16.0732,330.11412445653
2023-01-18,16.0732,16.0732,15.9884,15.9884,112.00300651204
2023-01-19,15.946,16.1157,15.946,16.1157,532.89851519412
2023-01-20,16.0308,16.0308,16.0308,16.0308,5.894895079581
2023-01-23,16.2004,16.2004,16.2004,16.2004,903.0979261918
2023-01-24,16.2429,16.2429,15.946,15.946,121.43483863937
2023-01-25,16.2853,16.4549,15.8612,15.8612,247.5855933424
2023-01-26,16.2004,16.4549,16.2004,16.4549,220.46907597633
2023-01-27,16.4549,16.4549,16.4549,16.4549,9.4318321273295
2023-01-30,16.5821,16.6245,16.5398,16.6245,278.23904775622
2023-01-31,16.6245,16.6245,16.5821,16.5821,155.62523010094
2023-02-01,16.5398,16.5398,16.1157,16.1157,205.14234876942
2023-02-02,16.2429,16.2429,16.0308,16.2429,88.423426193714
2023-02-03,16.2429,16.2429,16.1157,16.1157,372.55736902952
2023-02-06,16.1157,16.2853,16.1157,16.2853,119.07688060754
2023-02-07,16.2853,16.2853,16.1157,16.1157,176.84685238743
2023-02-08,16.1157,16.7094,16.1157,16.3701,298.2816910268
2023-02-09,16.5398,16.7942,16.5398,16.7942,253.48048842198
2023-02-10,16.7942,16.7942,16.3701,16.7517,142.65646092586
2023-02-13,16.7094,16.7094,16.7094,16.7094,5.894895079581
2023-02-14,16.7942,16.7942,16.7942,16.7942,36.548349493402
2023-02-15,16.7942,16.7942,16.7942,16.7942,1.1789790159162
2023-02-16,16.7942,16.879,16.1581,16.667,341.9039146157
2023-02-17,16.6245,16.6245,16.6245,16.6245,1.1789790159162
2023-02-20,16.6245,16.6245,16.2853,16.2853,73.096698986804
2023-02-21,16.5821,17.3879,16.5821,16.6245,676.73395513589
2023-02-22,17.0487,17.0487,16.6245,16.6245,30.653454413821
2023-02-23,16.9638,16.9638,16.9638,16.9638,67.201803907223
2023-02-24,16.667,16.667,16.667,16.667,2.3579580318324
2023-02-27,16.667,16.667,16.667,16.667,20.042643270575
2023-02-28,16.7942,16.9215,16.5398,16.5398,420.89550868208
2023-03-01,16.9215,16.9638,16.6245,16.6245,127.32973371895
2023-03-02,16.7094,16.9638,16.7094,16.9638,189.81562156251
2023-03-03,17.0487,17.0487,17.0487,17.0487,17.684685238743
2023-03-06,17.1334,17.3879,17.1334,17.3879,878.33936685756
2023-03-07,17.3032,17.3879,16.879,17.3879,37.727328509318
2023-03-08,16.879,16.9638,16.4549,16.9638,610.71113024459
2023-03-09,16.5821,17.0487,16.5821,17.0487,78.991594066385
2023-03-10,17.0487,17.0487,17.0487,17.0487,30.653454413821
2023-03-13,16.667,16.8366,16.0308,16.7094,663.76518596082
2023-03-14,16.2004,16.2004,16.1157,16.1157,30.653454413821
2023-03-15,16.2853,16.5398,16.1157,16.1157,200.42643270575
2023-03-16,16.2004,16.2004,16.2004,16.2004,1.1789790159162
2023-03-17,16.3277,16.3277,16.2004,16.2004,77.812615050469
2023-03-20,16.2004,16.5398,16.2004,16.5398,14.147748190994
2023-03-21,16.5398,16.5398,16.1581,16.5398,206.32132778533
2023-03-22,16.5398,16.5398,16.2004,16.2004,8.2528531114133
2023-03-24,16.4973,16.4973,16.4973,16.4973,2.3579580318324
2023-03-27,16.4549,16.5398,16.4549,16.5398,74.27567800272
2023-03-28,16.5398,16.5398,16.2429,16.2429,163.87808321235
2023-03-29,16.2429,16.2429,16.1157,16.2429,2500.6144927582
2023-03-30,16.1581,16.1581,16.1157,16.1157,330.11412445653
2023-03-31,16.2004,16.4549,16.2004,16.4549,15.32672720691
2023-04-03,16.0308,16.4549,16.0308,16.4549,246.40661432648
2023-04-04,16.4973,16.5821,16.4973,16.5821,112.00300651204
2023-04-05,16.5821,16.5821,16.5821,16.5821,17.684685238743
2023-04-06,16.5398,16.5821,16.5398,16.5821,24.75855933424
2023-04-11,16.2004,16.4125,16.2004,16.4125,122.61381765528
2023-04-12,16.1157,16.4125,16.0308,16.0308,1479.6186649748
2023-04-13,16.0308,16.1157,15.6915,15.7764,539.97238928962
2023-04-14,15.7764,15.9884,15.6915,15.6915,983.2684992741
2023-04-17,15.6915,15.9884,15.6067,15.946,976.19462517861
2023-04-18,15.8612,15.8612,15.6491,15.6491,299.46067004271
2023-04-19,15.6915,15.6915,15.3099,15.3947,1226.1381765528
2023-04-20,15.3523,15.4371,15.1827,15.1827,402.03184442742
2023-04-21,15.1827,15.5219,15.1827,15.5219,771.05227640919
2023-04-24,15.6067,15.6067,15.4371,15.4371,683.80782923139
2023-04-25,15.4371,15.5219,15.1827,15.5219,176.84685238743
2023-04-26,15.5219,15.5219,15.0978,15.0978,834.71714326866
2023-04-27,15.4371,15.5219,15.4371,15.5219,75.454657018636
2023-04-28,15.5219,15.6067,15.5219,15.6067,195.71051664209
2023-05-02,15.6067,15.6915,15.2674,15.6915,422.074487698
2023-05-04,15.6915,15.6915,15.5219,15.5219,94.318321273295
2023-05-05,15.5219,15.6915,15.5219,15.6915,310.07148118596
2023-05-08,15.6067,15.6067,15.0978,15.3523,1173.0841208366
2023-05-09,15.4371,15.6915,15.4371,15.6067,3340.0475520906
2023-05-10,15.6067,15.6067,15.2674,15.6067,1888.7243834977
2023-05-11,15.6067,15.6067,15.4371,15.4371,107.28709044837
2023-05-12,15.6067,15.6915,15.4371,15.6915,1002.1321635288
2023-05-15,15.6915,15.6915,15.4371,15.5219,954.97300289212
2023-05-16,15.4371,15.5219,15.2674,15.4371,1191.9477850913
2023-05-17,15.4371,15.5219,15.4371,15.5219,714.46128364521
2023-05-18,15.5219,15.5219,15.4371,15.4371,199.24745368984
2023-05-19,15.3523,15.4371,14.9282,15.3523,749.8306541227
2023-05-22,15.2674,15.4371,15.1827,15.4371,1441.8913364655
2023-05-23,15.2674,15.5219,15.0978,15.4371,742.7567800272
2023-05-24,15.4371,15.4371,15.4371,15.4371,373.73634804543
2023-05-25,15.4371,15.5219,15.4371,15.4371,45.980181620731
2023-05-26,15.4371,15.5219,15.2674,15.5219,431.50631982533
2023-05-29,15.4371,15.4371,15.2674,15.2674,493.99220766888
2023-05-30,15.4371,15.6067,15.2674,15.6067,551.76217944878
2023-05-31,15.4371,15.5219,15.2674,15.5219,590.66848697401
2023-06-01,15.5219,15.6915,15.3523,15.6915,1203.7375752504
2023-06-02,15.6915,15.6915,15.3523,15.3523,248.76457235832
2023-06-05,15.5219,15.5219,15.3523,15.3523,1010.3850166402
2023-06-06,15.3523,15.4371,15.3523,15.4371,552.94115846469
2023-06-07,15.4371,15.4371,15.3523,15.4371,157.98318813277
2023-06-09,15.4371,15.5219,15.2674,15.5219,1577.4739232959
2023-06-12,15.5219,15.6067,15.2674,15.5219,2955.7003929019
2023-06-13,15.5219,15.5219,15.3523,15.5219,857.11774457107
2023-06-14,15.5219,15.5219,15.3523,15.5219,304.17658610638
2023-06-15,15.3523,15.5219,15.3523,15.5219,584.77359189443
2023-06-16,15.4371,15.6915,15.4371,15.6915,1489.0504971022
2023-06-19,15.6915,15.6915,15.5219,15.6067,782.84206656835
2023-06-20,15.6067,15.6915,15.6067,15.6915,2122.1622286491
2023-06-21,15.6915,16.0308,15.6915,15.946,1419.4907351631
2023-06-22,15.6067,15.946,15.6067,15.946,90.781384225547
2023-06-23,15.946,15.946,15.7764,15.946,473.94956439831
2023-06-26,15.946,15.946,15.6915,15.946,354.87268379077
2023-06-27,15.946,16.1157,15.946,16.1157,503.42403979621
2023-06-28,16.1157,16.1157,15.946,16.0308,1597.5165665664
2023-06-29,17.0443,17.0443,15.2016,17.0443,1704.092526739
2023-06-30,17.0443,17.0443,16.2151,16.86,845.5338078533
2023-07-03,16.4915,16.6757,15.6623,16.3993,1001.8327402421
2023-07-04,16.3993,16.4915,16.3993,16.4915,440.6761565962
2023-07-05,16.4915,16.4915,16.3072,16.4915,375.5516014342
2023-07-06,16.4915,16.6757,16.3072,16.6757,269.1814946696
2023-07-07,16.7679,16.9521,16.6757,16.9521,1027.8825623069
2023-07-10,16.6757,16.86,16.4915,16.5836,140.0177935983
2023-07-11,16.5836,16.5836,16.3072,16.5836,286.5480427128
2023-07-12,16.3072,16.5836,15.8466,16.4915,720.7117437928
2023-07-13,16.4915,16.4915,16.4915,16.4915,5.4270462635
2023-07-14,16.4915,16.4915,16.3993,16.3993,54.270462635
2023-07-17,16.3072,16.4915,15.9387,16.3993,1009.430605011
2023-07-18,16.3993,16.3993,16.123,16.123,202.9715302549
2023-07-19,16.3993,16.3993,15.6623,15.6623,691.4056939699
2023-07-20,15.8466,16.3072,15.8466,16.3072,106.3701067646
2023-07-21,16.3072,16.3072,16.2151,16.2151,6.5124555162
2023-07-24,16.2151,16.2151,16.2151,16.2151,2.1708185054
2023-07-25,16.2151,16.4915,16.2151,16.4915,617.5978647863
2023-07-26,16.4915,16.5836,15.7544,16.4915,2174.0747331581
2023-07-27,16.4915,16.5836,15.9387,15.9387,196.4590747387
2023-07-28,16.123,16.5836,16.123,16.3993,135.6761565875
2023-07-31,16.123,16.3993,15.7544,15.7544,247.4733096156
2023-08-01,15.8466,16.4915,15.8466,16.2151,233.3629893305
2023-08-02,16.3993,16.3993,15.9387,15.9387,2099.1814947218
2023-08-03,15.9387,16.0308,15.9387,16.0308,369.039145918
2023-08-04,16.123,16.3993,15.7544,16.3072,703.3451957496
2023-08-07,15.8466,16.123,15.7544,16.123,885.6939502032
2023-08-08,16.3993,16.3993,16.0308,16.3072,180.1779359482
2023-08-09,15.9387,16.5836,15.8466,16.3993,1806.1209964928
2023-08-10,16.3072,16.3993,16.2151,16.3072,1034.3950178231
2023-08-11,16.3072,16.3072,16.123,16.123,159.5551601469
2023-08-14,16.2151,16.3993,16.123,16.123,684.8932384537
2023-08-16,16.123,16.2151,16.123,16.2151,276.7793594385
2023-08-17,16.2151,16.3072,15.8466,15.9387,729.3950178144
2023-08-18,15.8466,15.8466,15.8466,15.8466,10.854092527
2023-08-21,16.0308,16.3993,15.9387,15.9387,942.1352313436
2023-08-22,15.9387,16.123,15.9387,16.123,173.665480432
2023-08-23,16.0308,16.123,16.0308,16.123,119.395017797
2023-08-24,15.9387,15.9387,15.9387,15.9387,345.1601423586
2023-08-25,15.9387,16.0308,15.9387,16.0308,8.6832740216
2023-08-28,15.8466,15.8466,15.8466,15.8466,6.5124555162
2023-08-29,16.0308,16.123,15.9387,15.9387,184.519572959
2023-08-30,15.9387,16.0308,15.8466,15.8466,512.3131672744
2023-08-31,16.0308,16.0308,16.0308,16.0308,11.9395017797
2023-09-01,16.0308,16.123,16.0308,16.123,46.6725978661
2023-09-04,16.123,16.123,15.9387,16.0308,1170.0711744106
2023-09-05,16.0308,16.0308,15.8466,15.9387,564.412811404
2023-09-06,15.8466,16.0308,15.8466,15.9387,611.0854092701
2023-09-07,15.7544,15.7544,15.7544,15.7544,43.416370108
2023-09-08,15.9387,16.0308,15.0174,15.6623,3550.3736655817
2023-09-11,15.6623,15.6623,15.3859,15.5702,85.7473309633
2023-09-12,15.5702,15.6623,15.478,15.5702,283.2918149547
2023-09-13,15.5702,15.5702,15.478,15.478,376.6370106869
2023-09-14,15.478,15.5702,15.478,15.478,2386.8149466873
2023-09-15,15.3859,15.5702,15.2938,15.3859,173.665480432
2023-09-18,15.478,15.478,15.3859,15.3859,44.5017793607
2023-09-19,15.478,15.5702,15.478,15.5702,14.1103202851
2023-09-20,15.5702,15.5702,15.5702,15.5702,81.4056939525
2023-09-21,15.5702,15.5702,15.3859,15.478,623.0249110498
2023-09-22,15.3859,15.478,15.3859,15.3859,681.6370106956
2023-09-25,15.5702,15.5702,15.2016,15.2016,809.7153025142
2023-09-26,15.2016,15.2016,15.1095,15.1095,237.7046263413
2023-09-27,15.1095,15.2016,15.0174,15.0174,1160.3024911363
2023-09-28,15.0174,15.0174,14.5567,14.8331,620.8540925444
2023-09-29,14.8331,15.0174,14.5567,14.5567,791.2633452183
2023-10-02,14.6489,15.0174,14.5567,15.0174,1146.1921708512
2023-10-03,15.0174,15.0174,15.0174,15.0174,151.957295378
2023-10-04,15.0174,15.2016,14.4646,14.4646,1711.6903915079
2023-10-05,14.9252,15.1095,14.9252,15.0174,404.8576512571
2023-10-06,14.741,15.0174,14.5567,14.5567,777.1530249332
2023-10-09,14.9252,14.9252,14.4646,14.8331,845.5338078533
2023-10-10,14.8331,15.1095,14.5567,14.741,670.7829181686
2023-10-11,14.8331,15.0174,14.8331,14.8331,141.103202851
2023-10-12,15.0174,15.0174,15.0174,15.0174,132.4199288294
2023-10-13,15.0174,15.0174,14.3725,14.8331,1848.4519573481
2023-10-16,14.8331,15.0174,14.6489,14.741,2614.7508897543
2023-10-17,14.9252,15.2016,14.8331,14.9252,1097.3487544797
2023-10-18,14.9252,14.9252,14.6489,14.6489,1122.3131672918
2023-10-19,14.4646,14.8331,14.4646,14.4646,687.0640569591
2023-10-20,14.5567,14.741,14.3725,14.741,121.5658363024
2023-10-23,14.741,14.741,14.6489,14.6489,170.4092526739
2023-10-24,14.4646,14.6489,14.4646,14.6489,24.9644128121
2023-10-25,14.6489,14.741,14.4646,14.741,122.6512455551
2023-10-26,14.741,14.741,14.6489,14.6489,56.4412811404
2023-10-27,14.6489,14.741,14.6489,14.741,164.9822064104
2023-10-30,14.741,14.741,14.741,14.741,184.519572959
2023-10-31,14.741,14.741,14.741,14.741,966.014234903
2023-11-02,14.741,14.8331,14.741,14.741,1273.1850534171
2023-11-03,14.8331,15.0174,14.8331,15.0174,283.2918149547
2023-11-06,14.8331,15.2016,14.741,14.741,2850.2846975902
2023-11-07,15.1095,15.2016,15.1095,15.2016,267.0106761642
2023-11-08,15.0174,16.3993,14.9252,16.3993,6890.1779361396
2023-11-09,16.3993,16.7679,16.123,16.3072,1262.3309608901
2023-11-10,16.123,16.3072,15.8466,16.0308,2913.2384342468
2023-11-13,16.0308,16.0308,15.6623,15.7544,74.8932384363
2023-11-14,15.8466,15.8466,15.478,15.478,1189.6085409592
2023-11-15,15.9387,16.0308,15.5702,15.9387,689.2348754645
2023-11-16,15.6623,16.0308,15.6623,16.0308,488.434163715
2023-11-17,15.9387,16.3072,15.9387,16.0308,1763.7900356375
2023-11-20,16.3993,16.3993,16.2151,16.2151,315.8540925357
2023-11-21,16.2151,16.5836,16.2151,16.4915,1093.0071174689
2023-11-22,16.3993,16.3993,16.0308,16.2151,528.5943060649
2023-11-23,16.3993,16.3993,16.2151,16.2151,5.4270462635
2023-11-24,16.3993,16.5836,16.3072,16.5836,934.5373665747
2023-11-27,16.5836,16.5836,16.3993,16.3993,140.0177935983
2023-11-28,16.3993,16.3993,16.3993,16.3993,131.3345195767
2023-11-29,16.4915,16.5836,16.3072,16.3072,572.0106761729
2023-11-30,16.3993,16.3993,16.3993,16.3993,35.8185053391
2023-12-01,16.4915,16.5836,16.123,16.123,2247.8825623417
2023-12-04,16.5836,16.5836,16.123,16.123,601.3167259958
2023-12-05,16.2151,16.6757,16.2151,16.3993,718.5409252874
2023-12-06,16.3993,16.3993,16.3072,16.3072,308.2562277668
2023-12-07,16.3993,16.6757,16.3993,16.4915,359.2704626437
2023-12-08,16.4915,16.6757,16.4915,16.5836,289.8042704709
2023-12-11,16.5836,16.5836,15.8466,16.3072,716.370106782
2023-12-12,16.3993,16.3993,16.123,16.3072,612.1708185228
2023-12-13,16.3993,16.3993,16.123,16.3993,543.7900356027
2023-12-14,16.4915,16.86,16.3072,16.5836,6080.4626336254
2023-12-15,16.5836,16.5836,16.3072,16.4915,1277.5266904279
2023-12-18,16.4915,16.4915,16.123,16.2151,4111.5302492276
2023-12-19,16.3072,16.3072,16.123,16.123,994.2348754732
2023-12-20,16.2151,16.2151,15.9387,16.123,1170.0711744106
2023-12-21,16.123,16.2151,16.0308,16.2151,2777.5622776593
2023-12-22,16.2151,16.4915,16.2151,16.3993,4552.2064058238
2023-12-27,16.3072,16.5836,16.2151,16.4915,346.2455516113
2023-12-28,16.4915,16.4915,16.3072,16.4915,388.5765124666
2023-12-29,16.5836,16.5836,16.3993,16.4915,1979.7864769248
2024-01-02,16.4915,17.2285,16.4915,17.0443,5376.0320286231
2024-01-03,17.0443,17.2285,16.5836,16.9521,2215.3202847607
2024-01-04,17.1364,17.2285,16.86,17.2285,2790.5871886917
2024-01-05,17.2285,17.5049,16.86,16.86,1775.7295374172
2024-01-08,16.86,17.3207,16.86,17.3207,1775.7295374172
2024-01-09,17.3207,17.7813,17.0443,17.7813,7058.4163703081
2024-01-10,17.9656,18.1498,17.2285,17.5049,1636.7971530716
2024-01-11,17.8734,18.1498,17.5049,18.1498,3699.0747332016
2024-01-12,17.9656,18.0577,17.7813,17.7813,2985.9608541777
2024-01-15,18.0577,18.1498,17.7813,17.7813,535.1067615811
2024-01-16,17.7813,17.9656,17.5049,17.5049,351.6725978748
2024-01-17,17.5049,17.5049,16.7679,17.4128,731.5658363198
2024-01-18,17.4128,17.8734,17.4128,17.8734,57.5266903931
2024-01-19,17.4128,17.9656,17.4128,17.5049,1873.4163701602
2024-01-22,17.6892,17.9656,17.6892,17.8734,463.4697509029
2024-01-23,17.9656,18.1498,17.9656,18.1498,543.7900356027
2024-01-24,17.7813,18.0577,17.7813,18.0577,79.2348754471
2024-01-25,17.8734,17.9656,17.8734,17.9656,176.9217081901
2024-01-26,17.9656,18.1498,17.8734,17.9656,958.4163701341
2024-01-29,17.8734,18.1498,17.8734,18.1498,501.4590747474
2024-01-30,18.0577,18.0577,17.8734,17.8734,110.7117437754
2024-01-31,18.0577,18.1498,17.8734,18.0577,1239.5373665834
2024-02-01,17.8734,18.1498,17.8734,18.1498,2460.6227758709
2024-02-02,18.242,19.9003,18.242,19.3475,9652.5444842611
2024-02-05,19.3475,19.3475,18.4262,18.4262,933.451957322
2024-02-06,18.4262,18.4262,18.4262,18.4262,156.2989323888
2024-02-07,19.1633,19.1633,18.4262,18.4262,19.5373665486
2024-02-08,18.7948,19.1633,18.7948,19.1633,305.0000000087
2024-02-09,18.6105,19.3475,18.6105,19.3475,307.1708185141
2024-02-12,18.6105,19.3475,18.6105,19.3475,141.103202851
2024-02-13,19.3475,19.3475,18.3341,18.4262,1899.466192225
2024-02-14,18.4262,18.6105,18.4262,18.4262,30.3914590756
2024-02-15,18.979,19.3475,18.4262,19.1633,808.6298932615
2024-02-16,18.4262,19.1633,18.4262,18.4262,16.2811387905
2024-02-19,18.4262,18.6105,18.4262,18.6105,6.5124555162
2024-02-20,19.1633,19.1633,18.6105,18.6105,578.5231316891
2024-02-21,18.6105,18.7948,18.3341,18.7948,429.8220640692
2024-02-22,18.6105,18.6105,18.3341,18.6105,1210.2313167605
2024-02-23,18.3341,18.7948,18.3341,18.6105,2375.9608541603
2024-02-26,18.6105,18.979,18.4262,18.979,489.5195729677
2024-02-27,18.979,19.3475,18.979,18.979,922.597864795
2024-02-28,19.1633,19.1633,18.242,18.242,124.8220640605
2024-02-29,18.4262,18.6105,18.4262,18.6105,208.3985765184
2024-03-01,18.7948,19.1633,18.4262,18.4262,181.2633452009
2024-03-04,18.4262,18.4262,18.4262,18.4262,439.5907473435
2024-03-05,19.1633,19.1633,18.4262,18.4262,115.0533807862
2024-03-06,18.4262,18.6105,18.3341,18.4262,335.3914590843
2024-03-07,18.6105,18.979,18.6105,18.979,14.1103202851
2024-03-08,18.979,18.979,18.7948,18.7948,6.5124555162
2024-03-11,18.979,19.3475,18.979,19.3475,246.3879003629
2024-03-12,19.3475,21.1902,18.7948,20.8216,13462.330961238
2024-03-13,21.0059,21.0059,19.7161,20.8216,3360.4270463592
2024-03-14,20.4531,21.1902,20.2689,21.1902,3441.8327403117
2024-03-15,21.1902,21.3744,20.2689,20.2689,909.5729537626
2024-03-18,20.2689,20.8216,20.2689,20.6374,875.9252669289
2024-03-19,20.6374,20.6374,19.7161,19.9003,702.2597864969
2024-03-20,20.4531,20.4531,19.9003,20.2689,480.8362989461
2024-03-21,20.2689,20.6374,19.9003,19.9003,1496.7793594733
2024-03-22,19.9003,20.2689,19.9003,20.2689,197.5444839914
2024-03-25,20.2689,20.2689,19.9003,20.2689,729.3950178144
2024-03-26,20.2689,20.2689,19.9003,19.9003,1264.5017793955
2024-03-27,20.2689,20.2689,19.5318,20.0846,3440.747331059
2024-03-28,19.5318,19.9003,19.5318,19.5318,545.9608541081
2024-04-02,20.7295,20.8216,20.2689,20.6374,27.1352313175
2024-04-03,20.1767,20.5452,19.8082,19.8082,550.3024911189
2024-04-04,20.5452,20.7295,20.5452,20.7295,112.8825622808
2024-04-05,20.6374,20.6374,20.6374,20.6374,107.4555160173
2024-04-08,20.6374,20.6374,20.0846,20.6374,392.9181494774
2024-04-09,20.6374,20.7295,20.2689,20.361,337.5622775897
2024-04-10,20.361,20.7295,20.361,20.6374,224.6797153089
2024-04-11,20.4531,23.1249,20.1767,23.1249,3633.9501780396
2024-04-12,23.1249,23.1249,22.2957,23.0328,568.7544484148
2024-04-15,22.9407,22.9407,22.0193,22.8485,857.473309633
2024-04-16,22.48,22.7564,22.1115,22.1115,1369.7864769074
2024-04-17,22.1115,22.2957,22.1115,22.2036,427.6512455638
2024-04-18,22.2036,22.5721,22.2036,22.2957,100.9430605011
2024-04-19,22.2957,22.3879,22.2036,22.3879,644.7330961038
2024-04-22,22.2036,22.7564,22.2036,22.48,801.0320284926
2024-04-23,22.7564,23.7698,22.6643,23.6777,1947.2241993438
2024-04-24,23.6777,23.7698,23.3092,23.7698,1444.6797153437
2024-04-25,23.7698,23.862,23.0328,23.0328,2117.6334520177
2024-04-26,23.4934,23.862,23.4934,23.862,250.7295373737
2024-04-29,23.862,25.8889,23.6777,24.8754,8849.3416372631
2024-04-30,25.5203,25.5203,24.599,25.1518,447.1886121124
2024-05-02,25.1518,25.1518,24.3226,24.599,281.1209964493
2024-05-06,25.3361,25.4282,24.6911,25.4282,631.7081850714
2024-05-07,25.4282,25.4282,24.3226,25.3361,1540.1957295813
2024-05-08,25.3361,26.718,24.5069,25.7046,3101.0142349639
2024-05-09,25.7967,26.5338,25.3361,25.981,4018.1850534954
2024-05-10,26.0731,27.0866,25.2439,26.6259,5067.7758008563
2024-05-13,26.2574,27.363,26.2574,27.363,2616.9217082597
2024-05-14,26.8102,27.5472,26.3495,27.1787,1845.19572959
2024-05-15,27.1787,27.6393,24.3226,25.6125,6917.3131674571
2024-05-16,25.6125,26.5338,24.5069,25.0597,1473.9857651666
2024-05-17,25.4282,25.981,25.2439,25.981,1088.6654804581
2024-05-20,25.8889,25.8889,25.0597,25.3361,2021.0320285274
2024-05-21,25.6125,26.5338,25.6125,25.8889,3267.081850627
2024-05-22,25.8889,29.2977,25.8889,27.363,4497.9359431888
2024-05-23,26.8102,28.5607,26.3495,27.7315,6136.9039147658
2024-05-24,27.7315,28.5607,27.7315,28.5607,1108.2028470067
2024-05-27,28.0079,28.5607,27.1787,27.7315,4440.4092527957
2024-05-28,28.0079,28.5607,27.2708,27.2708,967.0996441557
2024-05-29,26.9944,27.0866,25.3361,27.0866,3295.3024911972
2024-05-31,26.9944,27.5472,26.2574,27.4551,922.597864795
2024-06-03,27.6393,28.3764,27.1787,28.1921,2226.1743772877
2024-06-04,28.1921,28.4685,27.363,27.363,1363.2740213912
2024-06-05,27.7315,28.0079,26.2574,28.0079,1478.3274021774
2024-06-06,28.0079,28.4685,28.0079,28.4685,221.4234875508
2024-06-07,28.2843,28.9292,28.1921,28.9292,885.6939502032
2024-06-10,28.9292,29.3898,27.8236,28.1,1757.2775801213
2024-06-11,27.9,29.4,26.5,28.9,2111
2024-06-12,28.9,29.7,28.9,28.9,1432
2024-06-13,28.5,29,26.2,26.9,2614
2024-06-14,27.4,28.5,26,28.2,1677
2024-06-17,28.2,28.2,27.5,28,432
2024-06-18,27.7,29.5,27.2,29.5,1701
2024-06-19,29.5,29.5,28.9,29.5,264
2024-06-20,29.5,29.5,28,29.4,899
2024-06-21,29.4,29.5,28.7,29.4,119
2024-06-24,29.1,29.4,28,28.9,262
2024-06-25,28.7,28.9,28,28.3,251
2024-06-26,28.3,29.4,28.3,29.3,334
2024-06-27,28.5,29.3,22.8,25,25668
2024-06-28,24.7,25,23.3,24.7,8557
2024-07-01,24.6,25.5,23.9,24.5,1302
2024-07-02,24.9,24.9,23.5,23.8,3573
2024-07-03,24.1,24.4,23.3,23.3,2196
2024-07-04,23.3,24.5,22.5,24,12913
2024-07-05,24,24.4,23.2,23.2,1896
2024-07-08,23.8,23.8,22.9,22.9,883
2024-07-09,22.7,23.7,22.7,23,891
2024-07-10,23.4,24.8,23.4,24.8,899
2024-07-11,24.1,24.6,23.5,23.6,1331
2024-07-12,24,24.8,23.8,24,608
2024-07-15,24,24.4,23.6,23.6,561
2024-07-16,24,24.2,23.5,23.9,928
2024-07-17,23.9,24.1,23.5,23.7,284
2024-07-18,23.9,24,22.7,23.8,1273
2024-07-19,23.9,24,23,23.7,616
2024-07-22,23.2,23.4,22.9,23.1,2089
2024-07-23,23.3,23.5,23.1,23.5,4247
2024-07-24,23.2,23.8,23.2,23.7,292
2024-07-25,23.7,23.8,23,23.1,1196
2024-07-26,23.2,23.7,23,23.2,153
2024-07-29,23.4,24.3,23.4,23.8,854
2024-07-30,23.8,23.8,23.4,23.6,750
2024-07-31,23.5,23.5,23.3,23.3,254
2024-08-01,23.3,23.4,23.2,23.4,239
2024-08-02,23.3,23.5,22.9,23,1520
2024-08-05,22.6,22.6,21.4,22.2,2022
2024-08-06,22.2,23.6,21.4,23.6,1538
2024-08-07,23.1,25.4,23,23.2,5465
2024-08-08,23.1,23.8,22.5,22.9,1581
2024-08-09,23.1,23.8,22.7,22.7,569
2024-08-12,23.4,23.9,23.2,23.3,326
2024-08-13,23.3,23.3,22.7,22.9,1784
2024-08-14,22.9,23.1,22.3,22.3,1586
2024-08-16,22.5,22.5,22.3,22.4,1425
2024-08-19,22.3,22.4,21.7,22.1,1606
2024-08-20,22.3,23,22.1,22.2,831
2024-08-21,22.3,22.8,22.1,22.8,113
2024-08-22,22.6,23.2,22.5,22.6,1429
2024-08-23,22.6,23.1,22.5,23,4353
2024-08-26,23.1,23.2,22.7,22.7,2712
2024-08-27,23,23.1,22.6,22.9,504
2024-08-28,22.9,22.9,22.1,22.6,655
2024-08-29,22.2,22.7,22,22.3,397
2024-08-30,22.4,22.8,22.4,22.8,318
2024-09-02,22.3,23,22.2,22.9,265
2024-09-03,22.9,22.9,22.3,22.3,223
2024-09-04,22.6,22.9,22.4,22.8,133
2024-09-05,22.7,22.8,22.6,22.6,107
2024-09-06,22.6,22.7,22.2,22.2,187
2024-09-09,22.2,22.5,22,22,392
2024-09-10,22,22.3,21.5,22.3,2182
2024-09-11,21.9,22.7,21.5,22,1046
2024-09-12,22.6,22.8,22.2,22.7,104
2024-09-13,22.6,22.7,22,22,171
2024-09-16,22.1,22.2,22,22.2,1123
2024-09-17,22.2,22.3,21.2,21.2,2409
2024-09-18,22,22.4,21.9,22.4,139
2024-09-19,22.2,22.3,21.6,22.2,112
2024-09-20,22.2,22.3,22.2,22.3,83
2024-09-23,22.3,22.3,21.8,21.8,51
2024-09-24,22.2,22.4,21.7,22.2,925
2024-09-25,22.2,22.5,22,22,6389
2024-09-26,22,22.3,22,22.3,2391
2024-09-27,22.3,22.4,22.1,22.4,1141
2024-09-30,22.4,22.4,21.8,22.2,921
2024-10-01,21.9,22.5,21.9,22,2012
2024-10-02,22,22.4,21.7,22.2,412
2024-10-03,22.3,22.5,21.7,21.7,184
2024-10-04,22,22.3,21.9,22.3,900
2024-10-07,22.3,22.7,22.3,22.7,217
2024-10-08,22.7,23.4,22.6,22.6,198
2024-10-09,22.6,23.4,22.6,23.3,140
2024-10-10,23.3,23.4,22.6,23.3,350
2024-10-11,22.7,23.2,22.4,23,302
2024-10-14,22.5,23.3,22.5,23,448
2024-10-15,23.1,23.2,22.9,23.1,189
2024-10-16,23.1,23.1,22.5,23,1530
2024-10-17,22.8,23.5,22.8,22.9,1843
2024-10-18,22.8,23.5,22.6,23.5,116
2024-10-21,23,23.4,22.8,22.8,179
2024-10-22,22.9,23,22.6,22.9,403
2024-10-23,22.9,23.2,22.6,23.2,246
2024-10-24,23.2,23.2,22.7,22.8,145
2024-10-25,23,23,22.8,23,15
2024-10-28,22.9,23.1,22.6,23.1,439
2024-10-29,22.9,22.9,22.9,22.9,3
2024-10-30,22.9,23.5,22.6,22.6,1582
2024-10-31,22.6,22.9,22.6,22.6,442
2024-11-04,22.8,23.2,22.8,22.9,86
2024-11-05,22.9,23.2,22.9,23,772
2024-11-06,23,23.4,22.9,23.3,935
2024-11-07,23.3,23.5,22.6,23.1,706
2024-11-08,23,23.1,22.8,23,142
2024-11-12,22.8,23,22.8,23,326
2024-11-13,23,25,22.6,23.9,17910
2024-11-14,23.7,23.8,22.5,23.5,3638
2024-11-15,22.8,23.1,22.6,22.9,839
2024-11-18,22.6,23,22.5,22.9,4218
2024-11-19,22.7,22.7,22.1,22.5,1686
2024-11-20,22.1,22.5,22.1,22.5,107
2024-11-21,22.4,22.5,22.3,22.5,136
2024-11-22,22.5,22.5,21.7,22.2,600
2024-11-25,22.3,22.3,21.6,22.2,446
2024-11-26,22.2,22.2,20.7,21.8,1826
2024-11-27,21.8,21.8,20.7,21.3,1155
2024-11-28,21.4,21.5,20.6,20.8,1368
2024-11-29,21.3,21.3,20.3,21.2,2727
2024-12-02,21.2,21.8,21.1,21.5,937
2024-12-03,21.7,22.5,21.6,22.2,900
2024-12-04,22.2,22.5,22,22.5,485
2024-12-05,22.4,22.7,22.4,22.6,278
2024-12-06,22.6,22.6,22.1,22.1,263
2024-12-09,22.5,22.6,22.1,22.6,2116
2024-12-10,22.6,22.7,22.5,22.6,1001
2024-12-11,22.8,22.8,20.3,22.4,1346
2024-12-12,22.4,22.6,21.6,21.8,860
2024-12-13,21.8,21.8,20.7,21.2,2614
2024-12-16,21.4,22.5,21,21.8,372
2024-12-17,21.9,22.5,21,22.2,1092
2024-12-18,22,22.9,21.7,22.3,1927
2024-12-19,22.3,22.3,21.8,21.8,690
2024-12-20,21.6,22,21,21.3,1248
2024-12-23,21.3,21.9,21.3,21.9,1624
2024-12-27,21.9,22.1,21.4,22,688
2024-12-30,22,22.2,21.3,22.2,434
2025-01-02,20.8,22.8,20.8,22.5,2277
2025-01-03,22.5,22.5,22.2,22.4,630
2025-01-07,22.4,22.5,22.2,22.2,1294
2025-01-08,22.2,22.4,21.9,21.9,359
2025-01-09,22.1,22.6,22,22.5,1397
2025-01-10,22,22.2,21.9,22.2,478
2025-01-13,22,22.3,22,22.3,356
2025-01-14,22.3,22.4,22,22.3,674
2025-01-15,22.3,22.4,21.8,22.3,648
2025-01-16,21.9,22.5,21.8,22.2,675
2025-01-17,22.3,22.4,21.9,22.3,365
2025-01-20,22.4,22.4,21.5,21.8,603
2025-01-21,22.2,22.4,22.1,22.1,479
2025-01-22,22.2,22.3,22.2,22.2,130
2025-01-23,22.2,22.3,22,22.3,284
2025-01-24,22.2,22.3,22.1,22.1,244
2025-01-27,22,22.4,22,22.4,636
2025-01-28,22.4,22.4,22.2,22.2,88
2025-01-29,22.2,22.4,22.1,22.2,261
2025-01-30,22.2,22.3,22.1,22.3,252
2025-01-31,22.2,22.3,22,22,651
2025-02-03,22,22.2,21.9,22.2,133
2025-02-04,22,22.1,21.9,22.1,335
2025-02-05,22.1,22.3,22,22.1,588
2025-02-06,22.2,22.3,21.9,22,802
2025-02-07,21.9,23,21.9,22.7,1788
2025-02-10,22.4,26.7,22.4,23.8,3569
2025-02-11,23.8,25.7,23.4,24.2,3063
2025-02-12,25,25.7,24.5,25.3,2770
2025-02-13,25.3,25.3,24,24.8,5779
2025-02-14,24.8,25,24.2,24.4,688
2025-02-17,24.3,24.8,24.3,24.6,773
2025-02-18,24.3,25,24.3,24.8,4937
2025-02-19,24.8,25.1,24.4,24.4,259
2025-02-20,24.4,25,24.4,25,202
2025-02-21,24.9,24.9,23.2,24.4,690
2025-02-24,24.4,24.7,24.4,24.4,292
2025-02-25,24.4,24.5,24.1,24.4,2001
2025-02-26,24.4,24.6,24.1,24.3,867
2025-02-27,24.3,24.4,23.8,24.2,1462
2025-02-28,24.3,24.5,23.5,24.3,1737
2025-03-03,24.3,24.3,23.7,24.2,286
2025-03-04,24.2,24.2,23.4,24.2,1566
2025-03-05,24.2,24.8,24.2,24.7,1821
2025-03-06,24.1,24.2,24,24,570
2025-03-07,24.4,25,24,24.9,1094
2025-03-10,24.2,25,23.9,24.4,329
2025-03-11,24.3,25,24,25,356
2025-03-12,25,25,24.4,24.4,20
2025-03-13,24.6,26.2,24.6,25.9,2381
2025-03-14,26.1,26.2,25,26.1,1406
2025-03-17,26.1,26.2,24.6,25.9,1231
2025-03-18,25.9,25.9,21.8,22.5,19552
2025-03-19,23,23,22.5,23,6444
2025-03-20,23,23.2,22.7,23.1,2705
2025-03-21,22.9,23,22.7,23,520
2025-03-24,23,23.2,22.7,23.2,1714
2025-03-25,23,23.4,22.6,23.4,1883
2025-03-26,23.2,23.4,22.8,23,681
2025-03-27,23.1,23.2,22.9,23.2,283
2025-03-28,22.9,23,22.6,22.6,1709
2025-03-31,22.7,24,21.5,22.9,12021
2025-04-01,22.9,22.9,22.5,22.8,4867
2025-04-02,22.9,22.9,22.7,22.7,1885
2025-04-03,22.7,22.8,22.4,22.6,1062
2025-04-04,23,23.2,22.9,22.9,21086
2025-04-07,22.9,22.9,22.6,22.9,30802
2025-04-08,22.7,23,22.7,23,1562
2025-04-09,23,23,22.9,22.9,629
2025-04-10,22.9,23,22.9,23,1744
2025-04-11,23,23,22.9,23,580
2025-04-14,22.9,23,22.9,23,114
2025-04-15,22.9,23,22.8,22.8,3102
2025-04-16,22.9,23,22.9,22.9,2895
2025-04-17,22.9,23,22.9,22.9,725
2025-04-22,23,23,22.9,23,389
2025-04-23,22.9,23,22.9,23,1839
2025-04-24,22.9,23,22.9,23,96
2025-04-25,23,23.1,22.9,23.1,5110
2025-04-28,23,23.1,23,23,4199
2025-04-29,23,23.1,23,23,1012
2025-04-30,23,23.1,23,23,504
2025-05-02,23.1,23.1,23,23.1,1519
2025-05-05,23,23.2,23,23.1,2167
2025-05-06,23.2,23.2,23,23,4475
2025-05-07,23.1,23.8,23,23.2,8030
2025-05-08,23.1,23.2,23.1,23.2,1920
2025-05-09,23.1,23.2,23.1,23.1,4818
2025-05-12,23.1,23.2,23.1,23.2,2182
2025-05-13,23.1,23.2,23.1,23.2,401
2025-05-14,23.2,23.2,23.1,23.1,1307
2025-05-15,23.1,23.2,23.1,23.1,1516
2025-05-16,23.1,23.2,23.1,23.2,998
2025-05-19,23.1,23.2,23.1,23.1,1278
2025-05-20,23.1,23.2,23.1,23.2,3304
2025-05-21,23.2,23.2,23.1,23.1,927
2025-05-22,23.1,23.2,23.1,23.2,688
2025-05-23,23.2,23.2,23.1,23.1,1309
2025-05-26,23.1,23.2,23.1,23.1,307
2025-05-27,23.1,23.2,23.1,23.1,437
2025-05-28,23.1,23.2,23.1,23.2,30
2025-05-29,23.2,23.3,23.1,23.2,2732
2025-05-30,23.2,23.2,23.1,23.1,1604
2025-06-02,23.1,23.2,23.1,23.2,247
2025-06-03,23.2,23.2,23.1,23.1,41
2025-06-04,23.1,23.2,23.1,23.2,279
2025-06-05,23.1,23.2,22.8,23.1,220
2025-06-06,23,23,22.8,23,13
2025-06-09,22.8,23.3,22.7,23.1,219
2025-06-10,23.2,23.5,23.2,23.5,125
2025-06-11,23.4,23.4,22.6,23.2,281
2025-06-12,23.1,23.2,22.8,22.9,56
2025-06-13,22.7,22.7,22.2,22.2,163
2025-06-16,22.9,22.9,22.3,22.7,61
2025-06-17,22.9,23,22.9,22.9,56
2025-06-18,22.9,22.9,22.7,22.7,32
2025-06-20,22.9,23.8,22.7,23.1,849
2025-06-23,23.4,23.4,22.6,22.6,203
2025-06-24,23,23,22.6,22.9,60
2025-06-25,22.9,23,22.7,22.7,47
2025-06-26,22.7,22.9,22.5,22.5,37
2025-06-27,22.5,22.7,21.5,22.7,1926
2025-06-30,22.7,22.7,22.1,22.1,254
2025-07-01,22.6,22.7,22.2,22.2,210
2025-07-02,22.2,22.5,22.1,22.5,291
2025-07-03,22.5,22.6,22.1,22.1,81
2025-07-04,22.2,22.3,22.2,22.3,25
2025-07-07,22,22.3,22,22.1,242
2025-07-08,22.1,22.2,22.1,22.2,45
2025-07-09,22.1,22.3,22,22.3,543
2025-07-10,22.2,22.3,21.7,22.3,202
2025-07-11,22.2,22.4,21,21.1,1084
2025-07-14,21.5,21.8,20.1,20.5,769
2025-07-15,20.3,20.3,18,19,3833
2025-07-16,18.95,19.4,18.6,19.05,1249
2025-07-17,19.4,20.5,19.4,20.3,527
2025-07-18,20.2,21.2,20.2,20.8,1180
2025-07-21,20.9,21.3,20.8,21.2,210
2025-07-22,21.6,21.7,21.6,21.6,268
2025-07-23,21.7,21.8,21.4,21.8,298
2025-07-24,21.8,22.1,21.4,21.4,168
2025-07-25,21.4,22,21.4,21.5,286
2025-07-28,21.5,21.9,21.4,21.5,74
2025-07-29,21.4,21.4,21.4,21.4,242
2025-07-30,21.6,22.3,21.4,21.4,462
2025-07-31,21.5,21.5,20.5,21,1972
2025-08-01,21,21.3,21,21.1,65
2025-08-04,21.1,21.1,20.5,20.8,2256
2025-08-05,20.6,20.8,20.5,20.5,215
2025-08-06,20.5,21,19.65,21,1204
2025-08-07,21,21.6,20.5,20.5,304
2025-08-08,20.5,20.6,20.2,20.5,533
2025-08-11,20.4,20.8,20.1,20.8,295
2025-08-12,20.5,21,20.5,20.5,149
2025-08-13,20.6,20.8,20.3,20.6,263
2025-08-14,20.6,21.4,20.5,21.4,183
2025-08-18,21,22,20.8,20.8,677
2025-08-19,21,21.6,20.4,20.4,447
2025-08-20,20.6,21.2,20.6,21.2,188
2025-08-21,21.1,21.6,21.1,21.4,207
2025-08-22,21.1,21.3,21.1,21.1,313
2025-08-25,21.2,21.4,21.2,21.4,15
2025-08-26,21.2,21.9,21.2,21.4,505
2025-08-27,21.4,21.9,21.4,21.8,501
2025-08-28,21.4,21.8,21.4,21.4,93
2025-08-29,21.9,21.9,19.15,20.5,863
2025-09-01,20.5,20.5,19.8,20.5,383
2025-09-02,20.2,20.3,20.2,20.2,35
2025-09-03,20.3,21.8,20.1,21.2,605
2025-09-04,21,21.2,20.6,21.1,176
2025-09-05,21.4,21.4,20.6,20.6,35
2025-09-08,21.4,21.4,18.75,20.8,1202
2025-09-09,20.7,20.9,20,20.9,257
2025-09-10,21,21,20.1,20.8,81
2025-09-11,21,21.3,20,21.3,382
2025-09-12,20.4,21.3,20.3,20.4,45
2025-09-15,20.4,21,19.5,19.5,981
2025-09-16,19.45,20.5,19.3,19.65,487
2025-09-17,19.95,19.95,19.6,19.8,17
2025-09-18,19.75,20.6,19.75,20.6,455
2025-09-19,20.7,21,20,21,64
2025-09-22,21,21,20,20.5,51
2025-09-23,20.4,20.9,19.95,20.7,130
2025-09-24,20.4,20.5,19.9,20.4,35
2025-09-25,20,20.4,19.5,20.4,287
2025-09-26,19.8,20,18.4,19.5,1336
2025-09-29,19.5,19.5,19,19.5,161
2025-09-30,19.5,19.5,19,19.45,8
2025-10-01,19.45,19.5,18.5,19,728
2025-10-02,19,20.3,18.55,19.65,490
2025-10-03,18.8,21.6,18.25,19,2990
2025-10-06,18.95,19.4,18.8,19.4,16
2025-10-07,19.1,19.6,18.8,19.6,283
2025-10-08,19.5,19.5,18.8,19.35,94
2025-10-09,19.2,20,19.2,20,290
2025-10-10,19.65,21,19.5,19.9,742
2025-10-13,20.2,20.2,19.8,20.2,7
2025-10-14,19.75,20.3,19.7,20.2,47
2025-10-15,20.3,20.5,19.85,20.5,367
2025-10-16,20,20.9,20,20.9,101
2025-10-17,20.9,21,19.7,20.7,474
2025-10-20,19.7,20.7,19.2,19.9,1043
2025-10-21,20.1,20.3,20.1,20.3,10
2025-10-22,21,21.1,19.5,19.6,413
2025-10-23,20.9,20.9,19.55,19.55,1097
2025-10-24,19.65,19.65,18.3,18.45,1797
2025-10-27,18.4,19.35,18.35,18.65,332
2025-10-28,19,19.1,18.75,18.85,305
2025-10-29,19.15,19.15,18.1,18.1,1313
2025-10-30,18,18.45,17.6,17.95,2311