Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2015-12-14,13.1628,13.245,11.1063,11.3697,51328.320824736
2015-12-15,11.436,11.6419,11.2698,11.5915,2107.0423372574
2015-12-16,11.5995,11.626,11.5182,11.5182,84240.955829641
2015-12-17,11.4775,11.5915,11.4775,11.5915,10887.139810287
2015-12-18,11.5915,11.5915,11.5182,11.5182,530.72119021145
2015-12-21,11.5182,11.5182,10.3756,11.436,6082.3590562613
2015-12-22,10.6141,11.5995,10.6141,11.0905,12268.825467532
2015-12-23,11.5182,11.5995,11.1974,11.5995,18088.6529329
2015-12-28,10.9836,11.9291,10.9836,11.8469,9360.6091373756
2015-12-29,11.4112,12.0934,11.4112,11.7657,9950.1736152011
2015-12-30,11.452,12.2172,11.452,12.2172,9027.9182420192
2016-01-04,12.2083,12.2083,11.8469,11.8469,158.42423588402
2016-01-05,11.5182,11.9291,11.5182,11.9291,199.16189653991
2016-01-07,11.5349,11.8469,11.5182,11.8469,906.41294959355
2016-01-08,11.8469,11.8469,11.5845,11.5995,360.98093747858
2016-01-11,11.5589,11.5995,11.452,11.452,2535.9193758291
2016-01-12,11.452,11.452,10.745,11.3954,545.43201211497
2016-01-13,11.3538,11.3538,11.3538,11.3538,840.78005187017
2016-01-14,11.5182,11.5182,11.436,11.436,1154.2337185835
2016-01-18,11.5014,11.5014,11.436,11.4855,350.79652231461
2016-01-19,11.436,11.436,11.436,11.436,314.58526839826
2016-01-20,11.4934,11.4934,11.1391,11.2301,377.95496275187
2016-01-21,11.2301,11.2301,10.8678,11.1391,143.7134139805
2016-01-22,11.1568,11.1568,10.9005,10.9173,762.69953561305
2016-01-25,11.0905,11.0905,10.6963,11.0083,109.76536343393
2016-01-26,10.9756,10.9756,10.3332,10.8271,598.6172913046
2016-01-27,10.6875,10.6963,10.5718,10.5718,1275.3150988663
2016-01-28,10.6053,10.6963,10.2845,10.3826,8109.0576738919
2016-01-29,10.6875,10.6875,10.2845,10.4153,13380.05832209
2016-02-01,10.4153,10.4321,10.2845,10.4153,1308.131547728
2016-02-02,10.4321,10.6053,10.2845,10.6053,618.98612163255
2016-02-03,11.436,11.436,10.35,11.3538,873.59650073186
2016-02-04,11.3538,11.3538,11.3538,11.3538,1.1316016848858
2016-02-05,10.6875,10.6875,10.4153,10.6787,675.56620587684
2016-02-08,10.6707,10.6707,10.6371,10.6371,1216.4718112523
2016-02-09,10.6875,10.6875,10.4074,10.4074,907.54455127844
2016-02-10,10.6875,10.6875,10.2103,10.5718,356.45453073904
2016-02-11,10.5718,10.5718,10.5718,10.5718,1.1316016848858
2016-02-12,10.6053,10.6053,10.6053,10.6053,1.1316016848858
2016-02-15,10.4816,10.6875,10.2598,10.2845,38519.721353514
2016-02-16,10.2845,10.6053,10.2015,10.6053,271.5844043726
2016-02-17,11.436,11.436,10.6053,10.6053,188.97748137593
2016-02-18,11.4272,11.4272,10.6141,10.8845,501.29954640442
2016-02-19,10.8757,11.4272,10.0371,11.4272,5162.3668864492
2016-02-22,11.4272,11.4272,11.4272,11.4272,1.1316016848858
2016-02-23,11.4272,11.4272,11.4272,11.4272,1.1316016848858
2016-02-24,11.4272,11.4272,11.4272,11.4272,1.1316016848858
2016-02-25,11.3954,11.3954,11.3954,11.3954,1.1316016848858
2016-02-26,11.3954,11.3954,11.0569,11.0569,49.790474134977
2016-02-29,11.3954,11.3954,11.3954,11.3954,1.1316016848858
2016-03-01,11.3697,11.3697,10.7944,11.3697,3.3948050546575
2016-03-02,11.3697,11.3697,10.6619,11.1063,45.264067395433
2016-03-03,11.049,11.049,10.5311,11.0171,397.19219139493
2016-03-04,11.0657,11.0657,10.942,10.942,35.079652231461
2016-03-07,10.7776,11.1479,10.6053,11.1479,1898.8276272384
2016-03-08,11.5014,11.5014,11.1063,11.1063,36.211253916347
2016-03-09,11.3538,11.3538,11.3053,11.3053,16.974025273287
2016-03-10,11.3053,11.3053,10.9005,10.9005,215.00432012831
2016-03-11,11.2698,11.2698,10.7538,10.7538,787.59477268054
2016-03-14,11.2698,11.2698,10.4887,10.4887,1466.555783612
2016-03-15,10.7776,10.7776,10.5718,10.6875,116.55497354324
2016-03-16,10.8589,10.8589,10.8589,10.8589,1.1316016848858
2016-03-17,10.6963,10.6963,10.6141,10.6141,32.816448861689
2016-03-18,10.6141,10.6141,10.4481,10.4481,557.87963064871
2016-03-21,10.4409,10.5222,10.3252,10.3252,1459.7661735027
2016-03-22,10.8094,11.6826,10.8094,11.1063,21805.96446775
2016-03-23,11.1886,11.1974,10.6963,10.9173,18254.998380578
2016-03-24,11.1974,11.5589,10.7361,11.5182,173162.21622797
2016-03-29,11.5509,11.5509,11.5182,11.5429,311.1904633436
2016-03-30,11.5182,11.5182,11.1479,11.4272,194.63548980036
2016-03-31,11.5182,11.626,10.9906,11.626,10006.753699445
2016-04-01,11.6419,12.3409,11.6083,12.3409,3248.8284373072
2016-04-04,11.7479,11.9707,10.9906,11.3449,4910.0197107196
2016-04-05,11.3449,11.7073,10.9906,11.5182,925.65017823661
2016-04-06,11.6419,11.6419,11.1886,11.1886,110.89696511881
2016-04-07,11.5995,11.6419,11.5182,11.6419,22084.338482232
2016-04-08,11.633,11.6419,11.2142,11.3538,663.1185873431
2016-04-11,11.6419,12.3409,11.4855,12.1342,6538.3945352703
2016-04-12,12.1112,12.7438,11.7815,12.5142,6301.8897831292
2016-04-13,12.4231,14.0686,12.0934,13.5745,176920.26542348
2016-04-14,13.5745,13.7389,13.0064,13.6983,2219.0709040611
2016-04-15,13.7805,13.7805,13.3201,13.7805,4016.0543796598
2016-04-18,13.7805,13.822,13.7805,13.822,728.75148506647
2016-04-19,13.9201,16.4378,13.9201,15.3844,41926.974026705
2016-04-20,15.3844,15.3844,14.1092,14.118,5368.3183930984
2016-04-21,14.0933,14.8082,13.4517,14.5616,3148.1158873524
2016-04-22,15.631,15.631,14.118,14.118,536.37919863588
2016-04-25,14.8082,14.8082,13.9863,14.0686,1591.0319689495
2016-04-26,14.8082,14.8082,13.9863,13.9863,135.7922021863
2016-04-27,13.9863,14.7923,13.9863,14.3981,2243.9661411286
2016-04-28,14.7923,15.1794,14.0774,15.1706,81113.208772616
2016-04-29,15.22,15.631,15.015,15.631,51005.814344544
2016-05-02,15.5496,15.5496,15.22,15.5496,15.842423588402
2016-05-04,16.4466,16.9476,16.117,16.8655,2570.9990280606
2016-05-05,16.8655,16.8655,16.2159,16.7833,2229.2553192251
2016-05-06,16.7833,16.7833,15.6733,16.2071,1724.560967766
2016-05-09,16.5368,16.5368,16.2071,16.4546,1114.6276596125
2016-05-10,16.4546,16.4546,16.0436,16.4546,1095.3904309695
2016-05-11,16.4546,16.4546,16.3645,16.3733,2257.5453613472
2016-05-12,16.3733,16.3733,16.0436,16.0436,1287.7627174001
2016-05-13,16.2902,16.2902,16.0436,16.0436,185.58267632128
2016-05-16,16.3723,16.3723,15.9605,15.9605,173.13505778753
2016-05-17,15.6318,16.2902,15.6318,16.1258,532.98439358123
2016-05-18,16.3723,16.3723,15.8378,15.8378,1357.922021863
2016-05-19,16.3723,16.3723,15.8784,15.8784,6086.8854630009
2016-05-20,15.7962,15.7962,15.7962,15.7962,2.2632033697717
2016-05-23,15.7962,15.7962,15.7962,15.7962,73.554109517579
2016-05-24,15.7962,15.7962,15.7962,15.7962,39.606058971004
2016-05-25,15.7962,15.7962,15.2978,15.7131,2145.5167945435
2016-05-27,15.7131,15.813,14.9656,15.813,1876.1955935407
2016-05-30,15.813,16.0374,15.6292,16.0374,3075.6933795197
2016-05-31,16.0286,16.0286,15.547,15.7962,33479.567449032
2016-06-01,16.0374,16.0463,15.6292,15.7962,3442.3323254227
2016-06-02,16.0463,16.0463,15.6292,15.7962,27225.204936668
2016-06-03,16.0463,16.5774,15.9208,16.4616,100106.01145174
2016-06-06,16.4201,16.4201,16.4201,16.4201,306.66405660406
2016-06-07,16.4201,17.1261,16.4201,17.0431,43739.799925892
2016-06-08,17.0431,17.0431,16.6269,17.0431,951.67701698898
2016-06-09,17.0431,17.0431,16.7948,16.7948,186.71427800616
2016-06-10,16.9601,17.1934,16.9601,17.0431,53349.361433942
2016-06-13,17.0431,17.0431,16.3776,16.3776,5188.3937252015
2016-06-14,16.3706,16.3706,15.8872,16.2027,48429.157308059
2016-06-15,15.8793,15.9623,15.8793,15.9623,69790.402313649
2016-06-16,16.2116,16.2116,16.2116,16.2116,2.2632033697717
2016-06-17,16.0879,16.7603,15.6716,16.7603,2420.4960039708
2016-06-20,16.7515,17.0431,16.7515,17.0431,15960.11016363
2016-06-21,17.0263,17.0263,16.6357,17.0016,5902.4343883645
2016-06-22,16.9601,17.0431,16.6269,16.7188,8273.1399182003
2016-06-23,17.0263,17.2932,16.8363,17.2932,2791.6613566133
2016-06-24,16.2116,17.2932,16.2116,17.2932,3674.3106708243
2016-06-27,16.6269,17.4257,15.6292,17.4257,15613.840048055
2016-06-28,16.6269,17.4585,16.6269,17.4585,2635.5003240991
2016-06-29,18.2909,18.2909,17.5009,18.2909,2618.5262988258
2016-06-30,18.5736,18.7062,17.8756,18.7062,2885.5842964589
2016-07-01,17.8756,18.374,17.8756,18.1318,921.12377149707
2016-07-04,18.0912,18.2909,17.8756,18.2406,6398.0759263445
2016-07-05,18.2406,18.2406,18.2069,18.2406,1240.2354466349
2016-07-06,18.2909,18.2909,17.5088,18.2909,6222.6776651872
2016-07-07,17.5176,18.2909,17.5176,18.0408,305.53245491917
2016-07-08,18.2069,18.2069,18.0408,18.0408,3.3948050546575
2016-07-11,18.2909,18.2909,17.5009,18.2909,1988.2241603444
2016-07-12,18.2909,18.2909,18.2909,18.2909,112.0285668037
2016-07-13,18.2909,18.2909,17.0431,17.4585,2127.4111675854
2016-07-14,18.191,18.191,17.3259,17.8579,667.64499408264
2016-07-15,17.7086,17.8579,17.2092,17.3011,407.3766065589
2016-07-18,17.8491,18.2909,17.8491,18.2909,24331.699428415
2016-07-19,18.2821,18.2821,18.2821,18.2821,78.080516257122
2016-07-20,18.2821,18.3651,18.2821,18.3651,141.45021061073
2016-07-21,18.4977,18.4977,17.6255,18.199,508.08915651374
2016-07-22,18.2909,18.2909,17.8756,18.2909,20392.593963328
2016-07-25,18.2909,18.3651,17.4673,18.3651,674.43460419195
2016-07-26,18.374,18.913,18.374,18.374,2563.0778162664
2016-07-27,18.5313,18.5313,18.374,18.4562,529.58958852657
2016-07-28,18.7062,18.906,18.7062,18.8724,1532.1886813354
2016-07-29,18.906,18.9307,18.906,18.9307,212.74111675854
2016-08-01,19.0305,19.0305,17.4585,18.7062,112.0285668037
2016-08-02,18.7062,18.9307,18.0408,18.9218,459.43028406365
2016-08-03,19.096,19.096,18.374,18.7062,424.35063183219
2016-08-04,18.9218,18.9218,18.2909,18.7062,75.817312887351
2016-08-05,19.9522,19.9522,18.3908,18.7062,272.71600605749
2016-08-08,18.7062,18.7062,18.3819,18.7062,281.76881953657
2016-08-09,18.7062,18.7062,18.3908,18.7062,114.29177017347
2016-08-10,18.7221,18.7804,18.7062,18.7062,235.37315045625
2016-08-11,18.7062,18.7062,18.7062,18.7062,2.2632033697717
2016-08-12,18.6983,18.6983,18.1654,18.374,6307.5477915536
2016-08-16,18.374,18.374,18.1318,18.1318,974.3090506867
2016-08-17,18.6647,18.6647,18.1318,18.6232,1312.6579544676
2016-08-18,18.6647,19.9522,18.2909,19.3213,25875.204126599
2016-08-19,19.9522,19.9522,18.0408,18.4146,2081.015498505
2016-08-22,18.0408,18.0496,18.0408,18.0496,57.711685929177
2016-08-23,18.2821,18.2821,16.6269,17.7828,6159.3079708336
2016-08-24,16.9353,17.7086,16.9353,17.6997,415.2978183531
2016-08-25,17.052,18.6983,17.052,17.8491,534.11599526611
2016-08-26,17.2092,17.9082,17.2092,17.9082,11.316016848858
2016-08-29,18.556,18.556,18.0496,18.2909,1224.3930230465
2016-08-30,18.556,18.556,18.2909,18.5065,837.38524681551
2016-08-31,18.4738,18.6983,16.6269,18.6895,12242.79862878
2016-09-01,18.2909,18.6647,17.4585,17.4585,1594.4267740041
2016-09-02,17.8756,17.9577,17.4585,17.4585,162.95064262356
2016-09-05,18.7062,18.7062,18.2909,18.7062,973.17744900181
2016-09-06,18.7062,18.7062,18.1239,18.1239,53.185279189634
2016-09-07,17.8075,18.6232,17.4257,18.2069,856.62247545857
2016-09-08,18.2069,18.2069,17.4346,18.1583,28.290042122146
2016-09-09,18.2652,18.2652,17.4346,18.2326,209.34631170388
2016-09-12,18.6064,18.6064,18.2069,18.2069,467.35149585785
2016-09-13,18.6064,18.6064,18.6064,18.6064,18.105626958173
2016-09-14,18.6064,18.6064,17.6591,18.374,354.19132736926
2016-09-15,18.374,18.374,16.6357,17.0016,839.64845018529
2016-09-16,17.0104,17.8491,17.0104,17.8491,96.186143215296
2016-09-19,17.7916,17.9162,17.7916,17.9162,496.77313966488
2016-09-20,18.1239,18.1239,17.0846,17.8756,6184.2032079011
2016-09-21,18.6064,18.6064,17.1261,17.6255,599.74889298949
2016-09-22,17.8756,17.8756,17.6255,17.6255,243.29436225045
2016-09-23,17.6661,17.6661,17.6255,17.6255,230980.27271553
2016-09-26,17.8331,17.8331,17.8331,17.8331,1.1316016848858
2016-09-27,17.8163,17.8163,16.9777,17.7086,4056.7920403157
2016-09-28,17.7412,17.7916,16.9017,17.7916,1863.747975007
2016-09-29,17.7916,18.1239,17.4585,18.1239,4606.7504591702
2016-09-30,17.8756,18.1239,17.8756,18.1239,1205.1557944034
2016-10-03,18.1239,18.1239,18.1239,18.1239,1482.3982072004
2016-10-04,18.6064,18.7062,18.4562,18.7062,1314.9211578373
2016-10-05,18.4562,18.7062,18.4562,18.7062,8497.1970518077
2016-10-06,18.4562,18.4562,18.4562,18.4562,1.1316016848858
2016-10-07,18.5392,18.7062,18.4562,18.7062,597.48568961972
2016-10-10,19.1224,19.1224,18.7062,18.7062,736.67269686068
2016-10-11,19.096,19.096,19.096,19.096,3.3948050546575
2016-10-12,18.3819,19.5131,18.3819,19.1224,6443.3399937399
2016-10-13,19.5289,19.5289,18.2909,18.2909,962.99303383784
2016-10-14,19.5289,19.5289,19.5289,19.5289,1.1316016848858
2016-10-17,19.4954,19.4954,18.0408,19.1224,1288.894319085
2016-10-18,19.1136,19.1136,18.2909,18.2909,1081.8112107509
2016-10-19,19.08,19.08,17.8667,18.7062,3106.2466250116
2016-10-20,18.913,18.913,18.0656,18.8971,418.69262340776
2016-10-21,18.8635,18.8635,18.8635,18.8635,1.1316016848858
2016-10-24,18.6232,18.6232,18.0408,18.5313,179.92466789685
2016-10-25,18.7804,18.7804,17.3506,17.6255,1215.3402095674
2016-10-26,17.6087,18.5233,17.4585,18.5233,828.33243333643
2016-10-27,18.2909,18.2909,18.2069,18.2069,4.5264067395433
2016-10-28,18.2821,18.2821,17.4257,18.1159,18842.299655034
2016-10-31,18.199,18.7062,18.199,18.7062,1596.6899773739
2016-11-02,18.9395,18.9395,18.9307,18.9307,11.316016848858
2016-11-03,18.9307,18.9307,18.0408,18.0408,427.74543688684
2016-11-04,18.2821,18.2821,18.0408,18.2573,22.632033697717
2016-11-07,18.9307,18.9307,18.9307,18.9307,3.3948050546575
2016-11-08,18.7893,18.7893,18.2909,18.2909,2.2632033697717
2016-11-09,18.2909,18.2909,18.2909,18.2909,3.3948050546575
2016-11-10,18.2732,18.2732,18.2732,18.2732,37.342855601232
2016-11-14,18.2821,18.2821,18.2821,18.2821,22.632033697717
2016-11-15,17.5424,18.2821,17.5424,18.2732,130.13419376187
2016-11-16,18.2821,18.2821,18.2732,18.2732,182.18787126662
2016-11-17,18.108,18.108,18.108,18.108,50.922075819862
2016-11-18,18.024,18.024,18.024,18.024,1.1316016848858
2016-11-21,18.2909,18.2909,17.9993,17.9993,133.52899881653
2016-11-22,17.9993,18.7893,17.4673,18.7716,1552.5575116634
2016-11-23,18.7478,18.7478,18.4562,18.4562,61.106490983835
2016-11-24,18.7478,18.7478,17.9082,18.7478,13.57922021863
2016-11-25,18.7478,18.7478,17.9082,18.2909,129.00259207698
2016-11-28,18.2909,18.2909,17.9082,18.2909,113.16016848858
2016-11-29,18.2909,18.2909,17.9162,18.2821,589.56447782552
2016-11-30,18.7389,18.7389,17.9162,18.2909,19.237228643059
2016-12-01,18.7389,18.7389,17.9162,17.9162,62.238092668721
2016-12-02,18.6983,18.6983,18.6983,18.6983,2.2632033697717
2016-12-05,18.6152,18.6152,18.6152,18.6152,2.2632033697717
2016-12-06,18.5976,18.5976,17.8994,18.2909,564.66924075803
2016-12-07,18.5976,18.5976,17.9082,18.2909,6269.0733342675
2016-12-08,18.2909,18.2909,18.2494,18.2909,6245.3096988849
2016-12-09,18.2909,18.2909,18.2909,18.2909,2.2632033697717
2016-12-12,18.2821,18.2909,17.9577,17.9577,7238.8559782147
2016-12-13,18.2909,18.2909,18.2069,18.2909,5155.5772763398
2016-12-14,18.2909,18.2909,18.2909,18.2909,147.10821903516
2016-12-15,18.2909,18.2909,18.2909,18.2909,3871.2093639944
2016-12-16,18.2909,18.6806,18.2909,18.6806,3368.7782159051
2016-12-19,18.6806,18.6983,18.0408,18.6983,2009.7245923572
2016-12-20,18.6895,18.6895,18.6895,18.6895,24.895237067488
2016-12-21,18.0408,18.6806,18.0408,18.6806,416.42942003799
2016-12-22,18.6647,18.6647,18.2069,18.6647,1624.9800194961
2016-12-23,18.6647,19.9522,18.5392,19.9027,5381.897613317
2016-12-27,19.5457,19.787,19.4538,19.4538,420.95582677753
2016-12-28,19.5369,19.5369,19.1224,19.1224,500.16794471954
2016-12-29,19.5289,21.2831,19.1224,21.2831,3851.9721353514
2016-12-30,20.5099,21.2,20.2023,21.2,5222.3417757481
2017-01-02,21.2,21.2,21.2,21.2,241.03115888068
2017-01-03,20.5435,24.1092,20.5435,22.8543,6862.0326171477
2017-01-04,23.2706,23.2706,22.4143,23.2626,3629.0466034289
2017-01-05,23.245,23.245,22.8632,23.237,385.87617454607
2017-01-09,22.4479,22.4479,22.1403,22.4479,3220.5383951851
2017-01-10,22.4479,22.4479,22.2887,22.3974,590.6960795104
2017-01-11,23.1954,23.1954,21.6984,22.0316,548.82681716963
2017-01-12,23.237,23.237,22.0316,22.3648,244.42596393534
2017-01-13,23.237,23.237,20.9508,22.1978,1348.8692083839
2017-01-16,22.4479,22.4479,21.6163,21.6163,122.21298196767
2017-01-17,22.4479,22.4479,21.4493,21.8654,41.869262340776
2017-01-18,22.4479,22.4479,21.2831,22.4479,497.90474134977
2017-01-19,22.4479,24.6836,21.4572,22.4885,8049.0827845929
2017-01-20,24.6252,24.6252,23.2785,23.3616,1042.2051517798
2017-01-23,23.3863,24.4344,23.3616,24.4096,2824.477805475
2017-01-24,24.6252,27.0201,24.4264,26.504,13449.086024868
2017-01-25,26.5208,26.7541,26.2301,26.6039,1890.9064154442
2017-01-26,27.3939,27.8349,25.7485,25.7485,5342.291554346
2017-01-27,25.1997,26.1886,24.6925,25.9385,951.67701698898
2017-01-30,28.1415,28.1415,25.5231,26.5208,737.80429854556
2017-01-31,26.0639,26.1886,25.6989,26.1886,74582.73544914
2017-02-01,25.6566,26.6039,25.6566,26.6039,459.43028406365
2017-02-02,27.4363,27.4363,26.6039,26.6039,393.79738634027
2017-02-03,26.6039,26.6039,25.8642,26.1886,1388.4752673549
2017-02-06,27.5432,27.5432,26.6039,26.6039,127.8709903921
2017-02-07,26.6039,26.6039,26.1886,26.6039,2086.6735069295
2017-02-08,26.5951,26.5951,26.5951,26.5951,423.2190301473
2017-02-09,26.6039,26.6039,26.1886,26.5879,592.95928288017
2017-02-10,26.6039,26.6039,25.9385,25.9385,1483.5298088853
2017-02-13,26.5879,26.5879,25.9385,25.9385,1672.5072902613
2017-02-14,25.8554,25.9385,23.2865,25.7723,1172.3393455417
2017-02-15,25.7723,26.2301,23.2034,23.6947,10168.572740384
2017-02-16,23.6868,24.6509,23.2785,24.0854,2403.5219786975
2017-02-17,24.0677,24.0677,21.7815,23.412,6376.5754943317
2017-02-20,24.0261,24.0261,22.2056,22.2808,4248.0327250614
2017-02-21,23.1539,23.1539,21.6984,22.0228,4177.8734205985
2017-02-22,22.8543,24.6094,22.4063,24.0261,3185.4587429536
2017-02-23,24.1092,24.1852,23.1124,23.2785,30742.222973293
2017-02-24,24.3593,24.3593,22.8632,22.8632,5531.2690357219
2017-02-27,24.1092,24.1092,22.8632,23.7778,43966.120262869
2017-02-28,24.5255,24.5255,23.1124,24.0526,1020.704719767
2017-03-01,24.194,24.194,23.3616,24.194,94451.397832366
2017-03-02,24.2347,25.2403,23.8193,25.2403,3106.2466250116
2017-03-03,25.4736,25.6901,24.2762,25.6901,3015.7184902207
2017-03-06,25.7723,26.4377,24.9416,25.6813,5084.286370192
2017-03-07,26.147,26.147,25.6813,25.7317,925.65017823661
2017-03-08,25.1909,25.1909,25.1909,25.1909,168.60865104799
2017-03-09,25.8554,25.8554,24.9416,24.9416,308.92725997383
2017-03-10,24.9416,24.9416,24.9416,24.9416,3.3948050546575
2017-03-13,25.607,25.607,25.44,25.44,212.74111675854
2017-03-14,25.5647,25.5647,24.9416,25.5231,1258.341073593
2017-03-15,25.5231,25.5815,25.5231,25.5815,126.73938870721
2017-03-16,25.357,25.5815,24.9416,25.5815,398.32379307981
2017-03-17,25.5647,25.5647,25.5647,25.5647,2.2632033697717
2017-03-20,25.5647,25.5647,24.9416,25.4816,15897.872070961
2017-03-21,24.7004,25.4816,24.7004,25.4816,212.74111675854
2017-03-22,25.4984,25.4984,24.377,24.8585,4810.4387624497
2017-03-23,24.8665,25.3154,24.8665,25.3154,600.88049467438
2017-03-24,25.357,25.4816,25.3154,25.4816,1200.6293876639
2017-03-27,25.4816,25.4816,24.9416,25.4233,91.659736475752
2017-03-28,25.357,25.357,25.3154,25.3154,61.106490983835
2017-03-29,25.3154,25.3154,24.3593,25.1078,114.29177017347
2017-03-30,25.3154,25.3154,24.5255,25.3154,1437.134139805
2017-03-31,25.2739,25.6724,24.5255,25.631,61299.99487195
2017-04-03,25.631,25.631,25.1493,25.5647,216.13592181319
2017-04-04,25.5647,25.9314,25.5647,25.7723,13892.673885343
2017-04-05,25.607,25.607,25.5982,25.607,781.93676425611
2017-04-06,25.607,25.607,25.1158,25.1158,93.922939845524
2017-04-07,25.1246,25.5903,25.1078,25.5903,78.080516257122
2017-04-10,25.5903,25.8969,25.5903,25.8969,56.580084244292
2017-04-11,25.7723,25.7723,25.1158,25.6636,125.60778702233
2017-04-12,25.6724,25.6724,25.6724,25.6724,1.1316016848858
2017-04-13,25.6724,25.6724,24.9416,25.607,663.1185873431
2017-04-18,25.5903,25.5903,25.1997,25.1997,198.03029485502
2017-04-19,25.357,25.357,24.1092,25.0495,1576.321147046
2017-04-20,25.0415,25.0415,25.0167,25.0238,123.34458365256
2017-04-21,24.285,25.3897,24.2762,25.1909,329.29609030178
2017-04-24,25.1909,25.1909,24.3265,24.3265,44.132465710547
2017-04-25,24.1595,24.9416,24.1595,24.9248,31.684847176803
2017-04-26,24.9416,24.9416,24.1595,24.8497,458.29868237876
2017-04-27,24.8339,25.4233,24.7746,25.4233,452.64067395433
2017-04-28,25.5982,25.5982,24.9416,25.5982,26.026838752374
2017-05-02,25.5982,25.5982,25.5815,25.5815,69.027702778036
2017-05-04,25.4321,25.4321,25.4321,25.4321,4.5264067395433
2017-05-05,25.3411,25.3411,25.3411,25.3411,1.1316016848858
2017-05-08,25.5072,25.5815,25.4896,25.5815,434.53504699616
2017-05-09,25.44,26.1797,25.2492,25.7723,71614.544229685
2017-05-10,26.1886,26.1886,24.6174,25.7644,466.21989417296
2017-05-11,26.1886,26.1886,25.1078,25.6486,303.2692515494
2017-05-12,25.6486,26.1797,25.6486,25.6901,647.27616375469
2017-05-15,26.1708,26.1708,25.881,25.881,819.27961985734
2017-05-16,25.7644,25.7644,24.9496,25.6901,202.55670159456
2017-05-17,24.9576,25.7723,24.6925,25.7723,2500.8397235977
2017-05-18,25.7723,25.7723,25.7723,25.7723,1.1316016848858
2017-05-19,26.2301,26.2301,24.8833,25.7644,1054.6527703136
2017-05-22,25.7052,25.7052,25.0114,25.7052,11852.396047494
2017-05-23,25.7052,25.7052,24.08,25.2651,1218.735014622
2017-05-24,25.7052,25.7723,25.5196,25.7723,710.6458581083
2017-05-25,25.942,26.4334,25.942,26.2381,681.22421430127
2017-05-26,26.2381,26.2381,26.2044,26.2044,237.63635382602
2017-05-29,26.2381,26.2381,25.4771,26.1541,915.46576307264
2017-05-30,26.163,26.1788,26.163,26.1788,383.6129711763
2017-05-31,26.1788,26.1788,24.9691,26.1541,728.75148506647
2017-06-01,26.1541,26.1541,25.9923,25.9923,74.685711202465
2017-06-02,26.0692,26.0692,25.5611,25.8996,166.34544767822
2017-06-05,25.8996,25.8996,23.784,24.5458,7820.499244246
2017-06-06,24.5458,24.9346,24.1225,24.5033,450.37747058456
2017-06-07,24.5458,25.6035,24.5458,25.6035,365.50734421812
2017-06-08,25.5947,25.5947,25.5947,25.5947,40.73766065589
2017-06-09,25.5947,25.5947,25.5947,25.5947,141.45021061073
2017-06-12,25.6203,25.6203,25.4771,25.4771,11.316016848858
2017-06-13,25.3835,25.3835,24.1816,24.9691,384.74457286118
2017-06-14,24.9691,25.4771,24.2064,24.9691,410.77141161356
2017-06-16,25.5532,25.5532,24.5458,24.9691,434.53504699616
2017-06-19,25.5532,25.5532,24.2488,24.5458,52.053677504748
2017-06-20,24.5458,24.5458,23.792,24.377,244.42596393534
2017-06-21,25.5532,25.5532,24.9691,25.3915,119.9497785979
2017-06-22,25.5532,25.5532,25.3835,25.3835,11.316016848858
2017-06-23,25.5532,25.5532,24.9691,25.5532,119.9497785979
2017-06-26,25.5532,25.5532,24.4521,25.3835,141.45021061073
2017-06-27,25.3066,25.3915,24.4697,25.3915,18.105626958173
2017-06-28,25.5444,25.5444,24.4777,25.5355,52.053677504748
2017-06-29,25.5355,25.5355,24.4945,25.4771,90.528134790866
2017-06-30,25.3915,25.3915,25.3915,25.3915,1.1316016848858
2017-07-03,25.3915,25.3915,24.4945,25.3915,32.816448861689
2017-07-04,25.3915,25.3915,24.4945,25.3915,192.37228643059
2017-07-05,25.3915,25.3915,24.5458,25.2651,11760.736311018
2017-07-06,25.2651,25.2651,24.4777,25.0114,71.290906147807
2017-07-07,25.2651,25.4771,24.5458,25.4771,37.342855601232
2017-07-10,25.4683,25.4771,25.4683,25.4771,442.45625879036
2017-07-11,25.5196,25.5196,25.5196,25.5196,36.211253916347
2017-07-12,25.5196,25.5196,24.5458,24.9266,7800.130413918
2017-07-13,25.5019,25.5019,24.4697,24.9691,65.632897723378
2017-07-14,25.3915,25.3915,24.3345,25.3915,28.290042122146
2017-07-17,24.5546,25.3915,24.3416,25.3915,211.60951507365
2017-07-18,25.3835,25.3835,25.3835,25.3835,2.2632033697717
2017-07-19,25.3835,25.3915,24.4017,25.3915,332.69089535643
2017-07-20,25.3915,25.3915,24.3416,25.3667,65.632897723378
2017-07-21,25.2986,25.2986,25.2986,25.2986,1.1316016848858
2017-07-24,25.2227,25.2227,25.2227,25.2227,1.1316016848858
2017-07-25,25.3755,25.3755,25.3755,25.3755,1.1316016848858
2017-07-26,25.3579,25.3579,25.3579,25.3579,22.632033697717
2017-07-27,25.3579,25.3579,25.2986,25.3579,236.50475214114
2017-07-28,25.3579,25.3579,24.7145,25.2818,259.13678583886
2017-07-31,25.3066,25.3579,24.3416,25.3579,5080.8915651374
2017-08-01,25.3835,25.3835,25.3755,25.3755,37.342855601232
2017-08-02,25.3755,25.3755,25.3667,25.3667,33.948050546575
2017-08-03,25.3411,25.3411,25.3411,25.3411,1.1316016848858
2017-08-04,25.3066,25.3066,24.1392,25.1211,350.79652231461
2017-08-07,25.1211,25.1211,23.9448,25.1211,155.02943082936
2017-08-08,24.9602,24.9602,23.8008,24.9178,125.60778702233
2017-08-09,24.9178,24.9178,23.784,24.8418,13.57922021863
2017-08-10,24.7914,24.7914,24.5458,24.5458,118.81817691301
2017-08-11,24.5458,24.5458,22.0987,22.4469,3614.3357815253
2017-08-14,22.4469,23.5895,22.4469,23.5895,152.76622745959
2017-08-16,23.4871,23.4871,23.4871,23.4871,316.84847176803
2017-08-17,24.528,24.528,22.5821,22.5821,1139.52289668
2017-08-18,24.528,24.528,20.7361,22.2181,4631.6456962377
2017-08-21,21.1682,23.9272,19.8904,23.9272,5788.142618191
2017-08-22,23.86,24.1984,23.86,24.1984,4.5264067395433
2017-08-23,22.6838,23.8008,22.5645,23.2758,477.53591102182
2017-08-24,23.2679,23.6055,22.8525,23.0214,61.106490983835
2017-08-25,22.8525,23.6983,22.8357,23.6983,10613.292202544
2017-08-28,24.0969,24.0969,23.6983,23.6983,10.184415163972
2017-08-29,23.6983,23.6983,22.006,22.006,2102.5159305179
2017-08-30,22.006,23.1061,22.006,22.8525,411.90301329844
2017-08-31,24.0288,24.0288,24.0288,24.0288,1.1316016848858
2017-09-01,24.0128,24.0128,22.8437,23.6912,1196.1029809243
2017-09-04,23.6736,23.6824,22.8525,23.2758,306.66405660406
2017-09-05,23.6143,23.6143,22.6838,23.6143,57.711685929177
2017-09-06,23.4703,23.4703,23.2679,23.2679,59.974889298949
2017-09-07,23.2679,23.2679,22.0917,22.8525,543.1688087452
2017-09-08,22.8525,23.0638,22.8525,23.0638,167.4770493631
2017-09-11,23.0726,23.0726,22.8525,23.0638,539.77400369054
2017-09-12,23.0558,23.0558,22.1756,22.1756,402.85019981936
2017-09-13,22.1756,23.2758,20.9561,23.2758,5894.5131765703
2017-09-14,23.2591,23.2591,23.1061,23.1061,2.2632033697717
2017-09-15,23.1061,23.1061,22.4204,22.4204,2.2632033697717
2017-09-18,22.4204,23.2838,22.2605,23.2838,723.09347664205
2017-09-19,23.2758,23.2758,23.2758,23.2758,893.96533105981
2017-09-20,22.8525,22.8525,22.8525,22.8525,54.31688087452
2017-09-21,22.8525,22.8525,22.4381,22.8525,598.6172913046
2017-09-22,22.8525,22.8525,22.5989,22.5989,38.474457286118
2017-09-25,22.5989,22.5989,22.4293,22.4293,308.92725997383
2017-09-26,22.4293,22.4293,22.2516,22.2605,510.35235988351
2017-09-27,22.2605,22.4293,22.2605,22.4293,122.21298196767
2017-09-28,22.2269,22.2269,21.1603,21.1603,1181.3921590208
2017-09-29,21.0755,22.8525,21.0755,22.8525,14148.415866128
2017-10-02,23.6824,23.6824,21.3291,21.3291,1389.6068690398
2017-10-03,22.294,22.294,21.253,21.253,8519.8290855054
2017-10-04,22.006,22.006,21.2107,21.2107,768.35754403748
2017-10-05,21.6508,21.6508,21.6508,21.6508,1.1316016848858
2017-10-06,21.626,22.1756,21.5747,21.9724,2168.1488282413
2017-10-09,22.8357,23.6983,22.5989,22.8525,6389.0231128654
2017-10-10,22.8525,23.1919,22.8525,22.8525,2074.2258883957
2017-10-11,23.2758,23.2758,23.2343,23.2343,613.32811320812
2017-10-12,23.0638,23.7495,22.8702,23.1061,2520.0769522407
2017-10-13,23.1061,23.1061,23.1061,23.1061,141.45021061073
2017-10-16,23.4455,23.4791,23.4455,23.4791,2.2632033697717
2017-10-17,23.4703,23.4791,23.4703,23.4791,2.2632033697717
2017-10-18,23.4791,23.4791,23.1919,23.2758,620.11772331743
2017-10-19,23.4623,23.4623,23.2758,23.2758,12.447618533744
2017-10-20,24.0199,24.0199,23.4455,23.6983,14.710821903516
2017-10-23,23.9448,23.9448,22.4293,23.4703,122.21298196767
2017-10-24,23.8688,23.8688,22.5733,23.4703,81.47532131178
2017-10-25,23.8688,23.8688,22.5733,23.0903,278.37401448191
2017-10-26,23.8688,23.8688,23.8688,23.8688,1.1316016848858
2017-10-27,23.0214,23.0214,23.0214,23.0214,554.48482559406
2017-10-30,23.0815,23.0815,22.0228,23.0214,580.51166434643
2017-10-31,23.039,23.0815,23.039,23.0815,70.159304462921
2017-11-02,23.784,23.784,22.6838,23.4535,1428.0813263259
2017-11-03,23.6983,23.6983,22.8525,23.4535,99.580948269953
2017-11-06,23.4535,23.4535,23.4535,23.4535,1.1316016848858
2017-11-07,23.4535,23.4535,23.0558,23.4535,13.57922021863
2017-11-08,23.0558,23.0558,22.5141,23.0302,243.29436225045
2017-11-09,22.8525,22.8525,22.8525,22.8525,436.79825036593
2017-11-10,23.0638,23.0638,23.0638,23.0638,1.1316016848858
2017-11-13,22.5141,23.0214,22.5141,22.5141,64.501296038492
2017-11-14,22.5141,22.5141,22.4381,22.5141,153.89782914447
2017-11-15,22.5141,24.528,22.5141,23.2758,18756.297926983
2017-11-16,24.0199,24.0199,23.2758,23.2758,172.00345610265
2017-11-17,24.0199,24.0199,22.1756,23.1742,577.11685929177
2017-11-20,23.1831,23.1831,22.6661,22.6661,48.658872450091
2017-11-21,22.6838,24.4609,21.8451,24.1225,189813.73502106
2017-11-22,24.6385,25.349,23.7159,23.8511,1474.4769954062
2017-11-23,25.349,25.349,23.2343,23.8423,569.19564749757
2017-11-24,24.7994,24.7994,23.2758,23.2758,2675.1063830701
2017-11-27,22.3277,25.3915,22.3277,22.7598,5790.4058215608
2017-11-28,24.5369,24.5369,23.6824,23.6824,33.948050546575
2017-11-29,24.5369,24.5369,23.0638,23.2343,1072.7583972718
2017-11-30,24.1225,24.1225,22.8525,22.8525,282.90042122146
2017-12-01,23.6824,23.6824,22.8525,23.2343,59.974889298949
2017-12-04,23.6983,23.6983,22.6838,23.6912,717.43546821762
2017-12-05,23.6912,23.6912,22.7686,22.7686,173.13505778753
2017-12-06,23.2758,23.6143,22.591,23.5975,174.26665947242
2017-12-07,23.6983,23.6983,23.6983,23.6983,1.1316016848858
2017-12-08,24.1225,24.1225,23.5895,23.5895,12.447618533744
2017-12-11,23.5975,23.5975,22.7766,22.7766,12.447618533744
2017-12-12,23.2758,23.2758,22.7085,22.7085,528.45798684168
2017-12-13,23.2679,23.2679,22.7173,23.2414,235.37315045625
2017-12-14,23.2343,23.2343,22.522,22.6838,186.71427800616
2017-12-15,22.7421,23.0214,22.675,23.0214,3483.0699860786
2017-12-18,23.0214,23.2255,22.8525,22.8525,36046.040070353
2017-12-19,22.9798,22.9798,22.5989,22.9798,348.53331894484
2017-12-20,22.9798,22.9798,22.9798,22.9798,135.7922021863
2017-12-21,22.9709,22.9709,22.3445,22.4293,1514.0830543772
2017-12-22,22.4293,22.4293,22.1253,22.3868,428.87703857173
2017-12-27,22.4293,22.4293,22.1076,22.3868,734.4094934909
2017-12-28,22.4293,23.412,21.5835,23.1919,48673.583271994
2017-12-29,23.6055,24.3345,23.2758,24.3345,59404.562049767
2018-01-03,26.0692,26.0692,23.5294,23.5294,968.65104226227
2018-01-04,24.5458,24.5458,22.7686,22.7686,814.7532131178
2018-01-05,24.5458,24.5458,23.6983,23.6983,303.2692515494
2018-01-08,24.2912,24.2912,23.0214,23.8688,1373.7644454514
2018-01-09,24.377,24.377,24.0376,24.0376,40.73766065589
2018-01-10,24.1225,24.1225,24.1225,24.1225,2.2632033697717
2018-01-11,23.8688,23.8688,23.4455,23.784,519.4051733626
2018-01-12,24.1225,24.1225,23.784,23.784,162.95064262356
2018-01-15,23.784,23.784,23.3607,23.3607,1600.0847824286
2018-01-16,23.2758,23.2758,22.7686,22.8525,1913.5384491419
2018-01-17,23.3607,23.3607,22.5141,22.5141,1311.5263527827
2018-01-18,22.5141,22.7686,22.5141,22.5141,357.58613242392
2018-01-19,23.0214,23.0214,23.0214,23.0214,1.1316016848858
2018-01-22,22.9374,22.9374,22.5141,22.5141,250.08397235977
2018-01-23,22.9374,22.9374,22.0917,22.8525,148.23982072004
2018-01-24,22.8525,22.8525,22.0917,22.8525,33170.640189058
2018-01-25,22.8525,22.8525,22.8525,22.8525,1.1316016848858
2018-01-26,22.8525,22.8525,22.8525,22.8525,1.1316016848858
2018-01-29,22.9374,22.9374,22.6838,22.6838,59.974889298949
2018-01-30,22.8525,22.8525,21.4987,21.6675,1770.9566368463
2018-01-31,21.413,22.7686,21.413,21.7524,914.33416138775
2018-02-01,21.7524,22.1756,21.7524,22.1756,245.55756562023
2018-02-02,21.3291,21.413,21.3291,21.3291,1269.6570904419
2018-02-05,22.0917,22.0917,21.2442,21.2442,678.9610109315
2018-02-06,22.2605,22.2605,20.9066,21.6675,1259.4726752779
2018-02-07,21.6675,21.6675,19.6358,20.9066,3054.1929475069
2018-02-08,20.8209,20.8209,20.3137,20.6522,2224.7289124855
2018-02-09,20.4834,21.7524,20.3137,21.0755,2008.5929906723
2018-02-12,21.7524,21.7524,20.4834,21.3291,580.51166434643
2018-02-13,21.413,21.413,20.4834,20.4834,771.75234909214
2018-02-14,21.1603,21.1603,20.3137,20.9906,11020.668809103
2018-02-15,20.9906,20.9906,20.9066,20.9066,259.13678583886
2018-02-16,20.9906,21.1603,20.9066,20.9906,1314.9211578373
2018-02-19,21.1603,21.1603,21.0755,21.0755,3.3948050546575
2018-02-20,21.1603,21.1603,20.9906,20.9906,107.50216006415
2018-02-21,21.1603,22.8525,20.144,22.8525,10230.810833053
2018-02-22,22.7686,22.8525,21.7524,22.4293,22861.748839748
2018-02-23,21.6675,22.9374,21.3291,22.9374,33399.223729405
2018-02-26,23.2758,23.2758,21.5835,21.6675,6654.9495088136
2018-02-27,22.2605,22.2605,21.3291,21.6675,946.01900856455
2018-02-28,21.8371,22.2605,20.9906,22.2605,6120.8335135475
2018-03-01,22.2605,22.8525,22.2605,22.8525,25681.700238484
2018-03-02,22.4293,23.5294,22.4293,22.6838,5555.0326711045
2018-03-05,22.5989,22.6838,22.5989,22.5989,225.18873529228
2018-03-06,22.6838,22.6838,21.8371,22.5989,181.05626958173
2018-03-07,22.5989,22.5989,22.5989,22.5989,1.1316016848858
2018-03-08,22.5989,22.5989,22.5989,22.5989,1.1316016848858
2018-03-09,22.5141,22.5141,21.5835,22.006,485.45712281602
2018-03-12,22.0917,22.0917,22.0917,22.0917,1.1316016848858
2018-03-13,22.0917,22.0917,21.2442,22.006,167.4770493631
2018-03-14,22.0917,22.0917,21.8371,21.8371,102.97575332461
2018-03-15,22.0917,22.0917,21.8371,21.8371,158.42423588402
2018-03-16,21.3291,22.7686,21.3291,22.4293,27462.841290494
2018-03-19,22.8525,22.8525,22.5141,22.5141,1259.4726752779
2018-03-20,22.5141,22.5141,22.5141,22.5141,1.1316016848858
2018-03-21,22.4293,22.4293,22.4293,22.4293,238.76795551091
2018-03-22,22.4293,22.4293,22.4293,22.4293,1.1316016848858
2018-03-23,21.413,21.413,21.1603,21.413,1025.2311265066
2018-03-26,20.6522,21.5835,20.6522,21.5835,262.53159089351
2018-03-27,22.0917,22.0917,20.7361,21.9212,652.93417217912
2018-03-28,21.9212,21.9212,21.9212,21.9212,1.1316016848858
2018-03-29,21.2442,21.9212,21.1603,21.9212,753.64672213396
2018-04-03,20.9906,21.9212,20.9906,21.9212,88.264931421095
2018-04-04,21.9212,21.9212,20.9906,20.9906,118.81817691301
2018-04-05,21.9212,21.9212,21.9212,21.9212,1.1316016848858
2018-04-06,21.5835,21.9212,21.5835,21.5835,150.50302408982
2018-04-09,21.9212,21.9212,21.5835,21.5835,24.895237067488
2018-04-10,21.9212,21.9212,21.1603,21.7524,63.369694353606
2018-04-11,21.1603,21.9212,21.1603,21.7524,61.106490983835
2018-04-12,21.6675,21.6675,21.6675,21.6675,9.0528134790866
2018-04-13,21.6675,21.6675,20.3985,20.4834,1275.3150988663
2018-04-16,21.1603,21.1603,20.7361,20.7361,473.00950428228
2018-04-17,21.1603,21.1603,20.7361,21.1603,354.19132736926
2018-04-18,21.1603,21.1603,20.7361,20.7361,159.5558375689
2018-04-19,21.1603,21.1603,20.3985,20.3985,118.81817691301
2018-04-20,21.1603,21.4987,21.1603,21.4987,1069.3635922171
2018-04-23,21.9212,21.9212,21.2442,21.2442,70680.972839654
2018-04-24,21.9212,22.006,21.5835,21.5835,5509.7686037091
2018-04-25,21.5835,21.5835,20.3137,20.6522,2870.8734745554
2018-04-26,20.9906,21.0755,20.8209,21.0755,282.90042122146
2018-04-27,21.0755,21.0755,21.0755,21.0755,69.027702778036
2018-04-30,21.0755,21.0755,20.144,20.8209,302.13764986452
2018-05-02,20.8209,20.8209,20.8209,20.8209,1.1316016848858
2018-05-04,20.7361,20.7361,20.7361,20.7361,78.080516257122
2018-05-07,20.7361,20.7361,20.3137,20.3137,448.11426721479
2018-05-08,20.6522,20.6522,19.9752,19.9752,175.3982611573
2018-05-09,20.6522,21.0755,20.6522,20.7361,2988.5600497835
2018-05-10,21.0755,21.0755,20.3137,20.3137,276.11081111214
2018-05-11,21.0755,21.0755,19.3822,19.4671,4009.2647695505
2018-05-14,18.9589,20.0592,17.9436,18.6214,3699.2059078918
2018-05-15,18.6214,18.6214,17.0131,17.9436,8902.3104549968
2018-05-16,18.5357,18.5357,17.1819,18.5357,1206.2873960883
2018-05-17,18.5357,18.5357,17.5203,17.6052,2159.0960147622
2018-05-18,17.6052,17.6899,17.5203,17.5203,156.16103251424
2018-05-21,17.5203,17.7739,17.5203,17.7739,10.184415163972
2018-05-22,18.5357,18.5357,18.0284,18.1981,157.29263419913
2018-05-23,18.1981,18.1981,18.1981,18.1981,339.48050546575
2018-05-24,18.5357,18.5357,17.7739,17.7739,538.64240200566
2018-05-25,18.5357,18.5357,17.7739,17.7739,344.00691220529
2018-05-28,18.2821,18.2821,17.8588,17.8588,61.106490983835
2018-05-29,18.9864,18.9864,18.2061,18.2061,287.426827961
2018-05-30,18.3793,18.3793,18.2061,18.2061,495.64153797999
2018-06-01,18.6391,18.6391,16.7753,17.7722,2133.0691760098
2018-06-04,18.1195,18.1195,17.7722,17.7722,298.74284480986
2018-06-05,17.4257,21.0666,17.4257,20.6336,3750.1279837116
2018-06-06,20.6336,20.6336,19.2462,19.9399,770.62074740725
2018-06-07,20.6336,20.6336,19.7658,20.1131,875.85970410163
2018-06-08,20.1131,20.1131,19.5059,19.5059,176.52986284219
2018-06-11,20.0265,20.0265,19.3328,19.8533,380.21816612164
2018-06-12,19.5925,19.5925,19.073,19.073,381.34976780652
2018-06-13,19.5925,20.3729,19.073,20.0265,874.72810241675
2018-06-14,19.5059,19.7658,18.3793,19.2462,1337.5531915351
2018-06-15,19.1596,19.1596,17.8588,18.2061,1698.5341290136
2018-06-18,19.073,19.073,17.8588,18.2061,1732.4821795602
2018-06-19,17.7722,17.8588,17.7722,17.7722,1554.8207150331
2018-06-20,17.7722,17.7722,17.599,17.599,1128.2068798312
2018-06-21,18.2061,18.2061,17.5124,18.1195,43.000864025662
2018-06-22,18.1195,18.1195,17.6856,17.6856,254.61037909931
2018-06-25,18.032,18.032,17.5124,17.5124,1154.2337185835
2018-06-26,18.032,18.032,17.8588,17.8588,116.55497354324
2018-06-27,17.9454,17.9454,17.3391,17.7722,989.01987259022
2018-06-28,17.6856,18.8122,17.599,18.4659,13515.850524276
2018-06-29,18.9864,18.9864,18.2061,18.2927,35922.695486701
2018-07-02,17.9454,17.9454,17.9454,17.9454,80.343719626894
2018-07-03,18.2061,18.2061,18.1195,18.2061,347.40171725995
2018-07-04,17.599,18.2061,17.599,18.2061,135.7922021863
2018-07-05,18.2061,18.2061,18.2061,18.2061,1.1316016848858
2018-07-06,18.2061,18.2061,17.599,17.599,27.15844043726
2018-07-09,17.599,18.032,17.599,17.9454,82.606922996666
2018-07-10,17.9454,18.1195,17.5124,18.1195,9.0528134790866
2018-07-11,18.1195,18.1195,17.5124,17.5124,12.447618533744
2018-07-12,18.1195,18.1195,17.5124,17.5124,100.71254995484
2018-07-13,18.2061,18.2927,18.2061,18.2927,78.080516257122
2018-07-16,18.6391,18.6391,17.5124,18.2927,48.658872450091
2018-07-17,18.6391,18.6391,17.5124,18.3793,96.186143215296
2018-07-19,18.2061,18.2061,18.2061,18.2061,12.447618533744
2018-07-20,18.2061,18.2061,17.5124,17.5124,57.711685929177
2018-07-23,18.2061,18.2061,17.5124,18.2061,145.97661735027
2018-07-24,18.6391,18.6391,17.6856,17.6856,118.81817691301
2018-07-25,18.6391,18.6391,18.6391,18.6391,1.1316016848858
2018-07-26,18.6391,18.6391,18.3793,18.3793,23.763635382602
2018-07-27,18.6391,18.6391,17.599,18.6391,233.10994708648
2018-07-30,18.4659,18.4659,18.3793,18.3793,18.105626958173
2018-07-31,18.4659,18.4659,18.4659,18.4659,1.1316016848858
2018-08-01,18.4659,18.4659,18.4659,18.4659,1.1316016848858
2018-08-02,18.4659,18.4659,17.8588,18.4659,315.71687008315
2018-08-03,18.4659,18.4659,18.4659,18.4659,58.843287614063
2018-08-06,18.4659,18.4659,17.8588,17.8588,590.6960795104
2018-08-07,18.4659,18.4659,17.8588,17.8588,356.45453073904
2018-08-08,18.9864,18.9864,18.9864,18.9864,1.1316016848858
2018-08-09,18.5525,18.5525,18.5525,18.5525,31.684847176803
2018-08-10,18.5525,18.5525,18.5525,18.5525,9.0528134790866
2018-08-13,18.8988,18.8988,18.2061,18.2061,105.23895669438
2018-08-14,18.8988,18.8988,18.2061,18.2061,118.81817691301
2018-08-16,18.2061,18.5525,18.2061,18.5525,191.24068474571
2018-08-17,18.5525,20.2862,18.5525,20.2862,1072.7583972718
2018-08-20,19.5925,19.5925,18.5525,18.5525,590.6960795104
2018-08-21,20.3729,20.3729,19.1596,19.1596,24.895237067488
2018-08-22,19.9399,19.9399,19.9399,19.9399,1.1316016848858
2018-08-23,19.8533,19.8533,18.4659,18.4659,92.791338160638
2018-08-24,19.8533,19.8533,19.8533,19.8533,1.1316016848858
2018-08-27,19.5059,19.5059,19.1596,19.1596,12.447618533744
2018-08-28,19.7658,19.7658,19.7658,19.7658,1.1316016848858
2018-08-29,19.7658,19.7658,18.6391,18.6391,1244.7618533744
2018-08-30,19.1596,19.1596,18.2927,18.8988,173.13505778753
2018-08-31,19.1596,19.1596,18.8988,18.8988,151.6346257747
2018-09-03,19.1596,19.5059,19.1596,19.5059,6.789610109315
2018-09-04,19.5059,19.5059,19.5059,19.5059,1.1316016848858
2018-09-05,19.5059,19.5059,18.2927,19.5059,194.63548980036
2018-09-06,19.5059,19.5059,18.2061,19.5059,117.68657522813
2018-09-07,19.5059,19.5059,17.8588,17.8588,59.974889298949
2018-09-10,19.5059,19.5059,17.8588,17.8588,392.66578465538
2018-09-11,17.7722,17.7722,17.6856,17.6856,35.079652231461
2018-09-12,18.2061,19.073,18.2061,19.073,22.632033697717
2018-09-13,18.2061,18.2061,17.7722,18.032,27.15844043726
2018-09-14,19.073,19.073,19.073,19.073,1.1316016848858
2018-09-17,19.5059,19.5059,17.599,17.599,3651.6786371266
2018-09-18,18.2061,18.2061,17.3391,17.6856,2892.3739065682
2018-09-19,18.2927,18.7257,16.9486,17.2958,1844.5107463639
2018-09-20,17.3391,17.3391,17.3391,17.3391,116.55497354324
2018-09-21,17.3391,17.3391,17.3391,17.3391,1.1316016848858
2018-09-24,17.3391,17.3391,16.4722,17.2958,432.27184362639
2018-09-25,17.3391,17.3391,16.6454,16.6454,144.84501566539
2018-09-26,17.3391,17.3391,17.2958,17.2958,7.9212117942008
2018-09-27,17.3391,17.3391,17.3391,17.3391,1.1316016848858
2018-09-28,17.3391,17.3391,17.3391,17.3391,1.1316016848858
2018-10-01,17.3391,17.3391,17.2958,17.2958,889.43892432026
2018-10-02,17.3391,17.6856,16.9919,17.3391,13910.779512302
2018-10-03,17.3391,17.7722,17.3391,17.3391,23187.650124996
2018-10-04,17.7722,17.7722,17.3391,17.3391,11564.969219533
2018-10-05,17.4257,17.4257,17.1218,17.1218,316.84847176803
2018-10-08,17.7722,17.7722,17.7722,17.7722,1.1316016848858
2018-10-09,17.7722,17.7722,17.7722,17.7722,1.1316016848858
2018-10-10,17.7722,17.7722,17.7722,17.7722,1.1316016848858
2018-10-11,16.9919,17.3391,16.9053,17.3391,462.8250891183
2018-10-12,17.2958,17.3391,17.2958,17.3391,259.13678583886
2018-10-15,17.7722,17.7722,16.0383,16.3848,1846.7739497337
2018-10-16,17.3391,17.3391,16.2982,16.2982,12.447618533744
2018-10-17,15.6053,16.4722,15.2147,15.6486,1112.3644562428
2018-10-18,17.2517,17.2517,16.4722,16.4722,39.606058971004
2018-10-19,17.2517,17.2517,15.6053,15.7785,41866.999137406
2018-10-22,17.2517,17.2517,15.6053,15.6053,179.92466789685
2018-10-23,15.6053,15.6053,15.3013,15.4745,514.87876662305
2018-10-24,15.5178,15.5178,14.7384,14.7817,39.606058971004
2018-10-25,15.4312,15.4312,14.4777,14.4777,872.46489904698
2018-10-26,15.6053,15.6053,14.7384,14.9982,11560.442812794
2018-10-29,15.1714,15.1714,15.1714,15.1714,118.81817691301
2018-10-30,15.6053,15.6053,14.825,15.258,539.77400369054
2018-10-31,15.6053,15.6053,15.5178,15.5178,2.2632033697717
2018-11-02,15.5178,15.5178,15.5178,15.5178,231.9783454016
2018-11-05,15.5178,15.6053,15.1714,15.6053,1191.5765741848
2018-11-06,15.6053,15.6053,15.3446,15.4745,606.5385030988
2018-11-07,15.9517,15.9517,15.4312,15.4312,9818.9078197543
2018-11-08,15.4312,15.4312,15.4312,15.4312,410.77141161356
2018-11-09,15.4312,15.4312,15.1714,15.4312,63.369694353606
2018-11-13,15.6053,15.6053,15.5611,15.5611,228.58354034694
2018-11-14,15.6053,15.6053,15.5611,15.6053,289.69003133077
2018-11-15,15.6053,15.6053,15.6053,15.6053,2.2632033697717
2018-11-16,15.6053,15.6053,15.6053,15.6053,1.1316016848858
2018-11-19,15.6053,15.6053,15.6053,15.6053,1.1316016848858
2018-11-20,15.6053,15.6053,15.5611,15.6053,11537.810779096
2018-11-21,15.6053,15.6053,15.258,15.258,81.47532131178
2018-11-22,15.6053,15.6053,15.5611,15.6053,13459.270440032
2018-11-23,15.6053,15.6053,15.6053,15.6053,5774.5633979724
2018-11-26,15.258,15.6053,15.258,15.6053,261.39998920863
2018-11-27,15.6053,15.6053,15.6053,15.6053,64.501296038492
2018-11-28,15.6053,15.6053,15.3446,15.3446,75.817312887351
2018-11-29,15.6053,15.6053,15.2147,15.2147,1287.7627174001
2018-11-30,15.6053,17.1651,15.6053,16.0383,176911.21261
2018-12-03,16.2549,16.4722,15.6919,16.2982,44228.651853763
2018-12-04,16.3415,17.6856,16.1249,16.9053,31435.894806128
2018-12-05,16.9053,16.9053,16.8186,16.9053,15836.765579977
2018-12-06,17.1218,17.1218,16.4722,16.9053,12788.230640895
2018-12-07,16.9053,16.9053,16.8186,16.9053,10380.182255458
2018-12-10,16.8186,16.9053,16.3848,16.7753,7081.5633440155
2018-12-11,16.862,16.862,16.4722,16.732,8143.0057244384
2018-12-12,16.7753,18.1195,16.4289,18.1195,10760.400421579
2018-12-13,18.2061,19.5925,18.1195,18.5525,11987.056647996
2018-12-14,18.1195,18.4659,18.1195,18.2061,85064.761856238
2018-12-17,18.2061,18.6391,17.8588,17.8588,3046.2717357127
2018-12-18,18.032,18.3793,18.032,18.2061,25763.175559796
2018-12-19,17.7722,18.9864,17.7722,18.5525,1318.315962892
2018-12-20,18.9864,18.9864,18.3793,18.7257,1232.3142348407
2018-12-21,19.073,19.073,17.4257,18.5525,7118.9061996168
2018-12-27,18.6391,18.6391,18.2061,18.4659,535.247596951
2018-12-28,18.4659,18.5525,18.2927,18.5525,4616.9348743342
2019-01-02,19.6792,19.6792,18.6391,18.7257,3527.2024517891
2019-01-03,19.073,19.073,18.2061,18.2061,1898.8276272384
2019-01-04,18.2061,18.2061,18.1195,18.2061,82.606922996666
2019-01-07,18.4659,18.9864,18.2927,18.8988,1320.5791662618
2019-01-08,18.8988,18.8988,18.4659,18.8988,876.99130578652
2019-01-09,18.9864,18.9864,18.8988,18.8988,53.185279189634
2019-01-10,18.4659,18.5525,18.2061,18.2061,2349.205097823
2019-01-11,18.2061,18.4659,18.2061,18.4659,3.3948050546575
2019-01-14,17.9454,18.2927,17.9454,18.1195,121.08138028278
2019-01-15,18.4659,18.4659,18.2061,18.4659,59.974889298949
2019-01-16,18.2061,18.4659,18.2061,18.2061,878.1229074714
2019-01-17,18.4659,18.4659,18.2927,18.4659,297.61124312497
2019-01-18,18.6391,18.6391,18.4659,18.4659,689.14542609547
2019-01-21,18.4659,18.6391,18.4659,18.6391,56.580084244292
2019-01-22,18.6391,18.6391,18.4659,18.4659,336.08570041109
2019-01-23,18.3793,18.3793,17.3391,17.6856,5117.1028190537
2019-01-24,18.1195,18.1195,17.599,17.599,3446.8587321622
2019-01-25,18.032,18.032,17.6856,17.6856,1348.8692083839
2019-01-28,17.6856,17.8588,17.6856,17.6856,437.92985205082
2019-01-29,18.032,18.032,17.4257,17.8588,551.0900205394
2019-01-30,17.8588,17.8588,17.5124,17.8588,1476.740198776
2019-01-31,18.032,18.032,17.599,17.8588,3659.5998489208
2019-02-01,18.032,18.9864,18.032,18.9864,1734.74538293
2019-02-04,19.073,19.073,18.4659,18.8122,3193.3799547478
2019-02-05,19.073,19.2462,18.8122,18.8988,1104.4432444486
2019-02-06,19.073,19.073,18.6391,18.6391,2822.2146021053
2019-02-07,18.7257,18.7257,17.7722,18.3793,2159.0960147622
2019-02-08,18.2927,18.7257,17.7722,18.7257,3773.8916190942
2019-02-11,18.8122,20.6336,18.8122,20.5461,9906.0411494906
2019-02-12,20.8068,21.413,19.9399,19.9399,6015.5945568531
2019-02-13,20.3729,20.3729,19.5925,19.7658,2383.1531483696
2019-02-14,19.9399,19.9399,19.5925,19.5925,1689.4813155345
2019-02-15,19.8533,19.8533,19.2462,19.5059,3493.2544012426
2019-02-18,19.8533,19.8533,19.2462,19.4194,2024.4354142607
2019-02-19,19.7658,19.7658,18.8122,18.9864,13375.531915351
2019-02-20,20.1131,20.1131,19.073,19.1596,1139.52289668
2019-02-21,19.1596,19.3328,18.8988,19.073,2525.7349606652
2019-02-22,18.7257,19.1596,18.7257,19.073,1748.3246031486
2019-02-25,19.4194,19.4194,18.6391,19.1596,4180.1366239683
2019-02-26,18.9864,19.2462,18.9864,18.9864,990.1514742751
2019-02-27,19.4194,19.4194,18.8988,19.4194,5378.5028082624
2019-02-28,19.1596,20.4595,19.1596,20.3729,116334.31121469
2019-03-01,19.9399,21.3264,19.8533,21.3264,18890.958527484
2019-03-04,21.8469,23.1469,21.8469,22.887,40721.818232301
2019-03-05,22.887,23.4075,22.1933,22.9736,6534.9997302157
2019-03-06,23.2343,23.9272,22.6272,23.7539,20266.986176305
2019-03-07,24.0146,24.1012,22.8004,23.3209,4572.8024086236
2019-03-08,23.4075,23.7539,23.0602,23.2343,2611.7366887165
2019-03-11,23.1469,23.1469,22.3674,22.9736,3351.8041906318
2019-03-12,23.3209,23.3209,21.6737,21.8469,4167.6890054345
2019-03-13,21.5871,22.1933,20.2862,22.1933,10648.371854776
2019-03-14,22.1933,22.6272,21.9335,22.5406,2358.2579113021
2019-03-15,24.1878,24.1878,23.4075,24.1012,4002.4751594412
2019-03-18,24.1012,24.1012,22.454,22.454,15526.706718318
2019-03-19,22.454,22.454,21.6737,21.9335,3751.2595853965
2019-03-20,22.454,22.454,21.5005,21.6737,4124.6881414089
2019-03-21,22.454,22.9736,22.2799,22.5406,2147.7799979133
2019-03-22,22.7138,22.7138,21.7603,21.7603,1162.1549303777
2019-03-25,22.3674,22.5406,21.6737,22.5406,1364.7116319723
2019-03-26,22.8004,22.8004,22.1067,22.7138,353.05972568438
2019-03-27,22.7138,22.7138,22.1933,22.1933,517.14196999282
2019-03-28,22.7138,22.8004,22.1067,22.8004,1080.679609066
2019-03-29,21.8469,23.8406,21.8469,23.8406,2766.7661195459
2019-04-01,23.8406,23.8406,23.2343,23.6673,999.20428775419
2019-04-02,23.6673,24.1012,23.6673,24.0146,3192.2483530629
2019-04-03,24.0146,24.0146,23.4075,23.5807,1964.4605249618
2019-04-04,23.5807,23.5807,22.9736,22.9736,587.30127445575
2019-04-05,22.8004,23.9272,22.8004,23.9272,178.79306621196
2019-04-08,23.8406,23.8406,22.887,22.9736,2626.44751062
2019-04-09,23.3209,23.4075,22.887,22.887,513.74716493817
2019-04-10,23.3209,23.3209,23.3209,23.3209,2.2632033697717
2019-04-11,23.3209,23.3209,22.9736,22.9736,652.93417217912
2019-04-12,23.3209,23.4075,22.8004,23.4075,1746.0613997788
2019-04-15,23.4075,23.4075,22.8004,23.4075,353.05972568438
2019-04-16,23.4075,23.4075,23.3209,23.3209,304.40085323429
2019-04-17,23.3209,23.3209,22.8004,23.3209,200.29349822479
2019-04-18,23.3209,23.6673,23.3209,23.6673,1565.0051301971
2019-04-23,23.6673,23.7539,23.6673,23.7539,1488.0562156249
2019-04-24,23.8406,23.8406,23.1469,23.1469,837.38524681551
2019-04-25,23.7539,23.7539,23.4075,23.4075,400.58699644958
2019-04-26,23.4941,23.4941,23.1469,23.3209,358.71773410881
2019-04-29,22.5406,23.3209,22.5406,22.9736,1097.6536343393
2019-04-30,23.3209,24.2744,23.2343,23.6673,2908.2163301566
2019-05-02,23.1469,23.2343,22.6272,22.9736,2707.9228319318
2019-05-06,22.887,22.887,22.6272,22.887,2945.5591857578
2019-05-07,22.6272,22.6272,22.3674,22.3674,2753.1868993272
2019-05-08,22.3674,22.454,21.8469,22.454,2332.2310725497
2019-05-09,22.5406,22.8004,22.3674,22.6272,1391.8700724096
2019-05-10,22.6272,24.1012,22.5406,24.1012,6476.1564426016
2019-05-13,23.3209,25.1414,23.3209,24.1012,6279.2577494315
2019-05-14,23.5807,24.2744,23.4941,24.1012,2920.6639486903
2019-05-15,23.6673,24.4477,23.5807,23.7539,19419.416514326
2019-05-16,24.361,24.9681,24.2744,24.4477,2670.5799763306
2019-05-17,24.9681,24.9681,23.6673,24.2744,11813.921590208
2019-05-20,24.9681,24.9681,24.5343,24.7941,1107.8380495032
2019-05-21,25.1414,25.1414,23.9272,24.4477,1619.3220110716
2019-05-22,24.5343,24.7941,24.5343,24.7941,1498.2406307888
2019-05-23,24.7075,26.5288,24.2744,25.5744,9702.3528462111
2019-05-24,24.9681,25.7485,24.7941,25.7485,1208.5505994581
2019-05-27,25.7485,25.8351,24.9681,25.1414,440.19305542059
2019-05-28,25.8351,25.8351,24.7941,25.7485,102.97575332461
2019-05-29,25.8351,25.8351,25.228,25.4012,714.04066316296
2019-05-30,25.5744,25.661,25.4878,25.4878,235.37315045625
2019-05-31,24.7941,27.2215,24.6209,27.0484,8216.559833956
2019-06-03,27.0484,28.3492,27.0484,28.3492,47185.527056369
2019-06-04,28.4358,29.9099,27.7421,29.4759,58819.523978681
2019-06-05,29.4759,29.6491,26.5288,26.8752,240987.02641497
2019-06-06,26.6154,28.2626,26.4413,27.8287,2274.5193866205
2019-06-07,28.4358,30.8633,27.6555,30.2562,7193.5919108192
2019-06-10,30.3428,31.5562,30.3428,30.6026,2334.4942759195
2019-06-11,31.0365,31.9901,31.0365,31.2097,2205.4916838425
2019-06-12,31.2097,31.2097,30.6026,30.6026,1095.3904309695
2019-06-13,30.3428,30.8633,30.3428,30.516,81333.871101169
2019-06-14,30.8633,31.1231,30.6026,30.6026,983.36186416579
2019-06-17,31.4696,31.6436,30.2562,30.2562,1243.6302516895
2019-06-18,30.2562,30.3428,30.2562,30.3428,329.29609030178
2019-06-19,30.6026,31.2097,30.3428,31.2097,583.90646940109
2019-06-21,31.2097,31.2097,30.3428,30.3428,499.03634303465
2019-06-24,30.3428,30.8633,28.3492,30.8633,13984.333621819
2019-06-25,31.2097,31.2097,30.3428,30.8633,368.90214927278
2019-06-26,30.8633,32.3365,29.4759,32.2499,3219.4067935002
2019-06-27,31.9034,32.2499,30.3428,32.0767,1019.5731180821
2019-06-28,32.0767,32.5972,30.9499,32.5105,1546.8995032389
2019-07-01,32.5105,32.6838,31.5562,32.6838,845.30645860972
2019-07-02,31.7302,32.5105,31.7302,32.0767,307.79565828895
2019-07-03,32.0767,32.0767,31.2097,31.9901,630.30213848141
2019-07-04,31.9017,31.9901,31.4598,31.9017,564.66924075803
2019-07-05,30.9296,32.4319,29.7808,32.4319,1565.0051301971
2019-07-08,32.2552,32.2552,31.4598,32.1668,291.95323470054
2019-07-09,32.1668,32.2552,31.5482,32.2552,342.87531052041
2019-07-10,32.5203,32.5203,31.018,32.0784,1097.6536343393
2019-07-11,31.9901,31.9901,31.9901,31.9901,127.8709903921
2019-07-12,31.8133,31.8133,30.311,30.3994,6102.7278865893
2019-07-15,29.9575,31.1947,28.632,29.5157,13017.945782927
2019-07-16,29.7808,29.9575,29.3389,29.9575,2303.9410304275
2019-07-17,30.5761,30.5761,28.3668,28.632,1403.1860892584
2019-07-18,28.8087,31.018,28.632,30.6645,2116.0951507365
2019-07-19,30.4877,31.3715,29.9575,31.3715,334.95409872621
2019-07-22,31.7249,31.7249,30.4877,31.1947,2301.6778270578
2019-07-23,31.7249,31.7249,30.311,31.7249,613.32811320812
2019-07-24,31.6366,31.9901,31.6366,31.9901,699.32984125944
2019-07-25,31.8133,31.8133,31.7249,31.7249,1144.0493034196
2019-07-26,31.9901,31.9901,31.2831,31.8133,76.948914572236
2019-07-29,31.8133,31.8133,31.3715,31.5482,1832.0631278302
2019-07-30,31.4598,31.4598,29.8692,30.9296,1293.4207258245
2019-07-31,31.3715,31.4598,30.9296,30.9296,746.85711202465
2019-08-01,31.5482,31.5482,31.4598,31.5482,3060.9825576162
2019-08-02,31.1063,31.5482,30.9296,31.5482,1323.9739713164
2019-08-05,31.9901,31.9901,30.5761,30.7529,196.89869317013
2019-08-06,30.7529,30.7529,30.0459,30.7529,654.06577386401
2019-08-07,31.4598,31.4598,29.3389,30.0459,457.16708069388
2019-08-08,31.3715,31.3715,30.0459,30.0459,910.93935633309
2019-08-09,30.0459,31.018,30.0459,31.018,585.03807108597
2019-08-12,30.9296,31.1063,30.3994,31.1063,273.84760774237
2019-08-13,31.018,32.6086,30.9296,32.6086,4194.8474458718
2019-08-14,32.697,34.0226,32.6086,33.5807,2500.8397235977
2019-08-16,33.404,33.404,32.697,33.2272,907.54455127844
2019-08-19,33.4924,34.8179,32.8738,34.5528,5321.9227240181
2019-08-20,34.4644,36.0551,34.4644,35.5249,1698.5341290136
2019-08-21,35.5249,35.5249,35.4365,35.4365,119.9497785979
2019-08-22,35.3481,35.7016,34.9063,35.3481,1389.6068690398
2019-08-23,35.3481,36.1435,33.0505,34.4644,1434.8709364352
2019-08-26,34.111,35.3481,33.5807,33.9342,1430.3445296957
2019-08-27,34.4644,34.4644,32.9621,33.1389,813.62161143291
2019-08-28,34.4644,34.4644,33.1389,34.111,628.03893511164
2019-08-29,34.4644,34.4644,32.697,34.111,724.22507832693
2019-08-30,34.4644,34.4644,32.7854,33.9342,2723.7652555202
2019-09-02,34.2877,34.2877,33.5807,33.5807,159.5558375689
2019-09-03,33.0505,33.7575,33.0505,33.3156,170.87185441776
2019-09-04,34.4644,34.4644,33.5807,33.8458,241.03115888068
2019-09-05,34.0226,34.0226,32.697,32.697,1279.8415056059
2019-09-06,33.2272,33.2272,30.9296,32.5203,1366.9748353421
2019-09-09,34.0226,34.0226,31.5482,31.8133,3213.7487850758
2019-09-10,31.8133,31.9901,31.3715,31.8133,1058.0475753683
2019-09-11,31.8133,31.8133,31.3715,31.3715,1634.0328329751
2019-09-12,30.9296,31.5482,28.632,31.1947,78649.71190462
2019-09-13,31.1947,31.3715,30.9296,31.3715,6515.7625015726
2019-09-16,31.7249,31.7249,29.9575,30.0459,23073.358354822
2019-09-17,30.2226,30.2226,29.4273,30.2226,2246.2293444984
2019-09-18,30.4877,30.4877,30.0459,30.0459,11774.315531237
2019-09-19,30.9296,31.2831,29.8692,31.2831,9386.635976128
2019-09-20,30.9296,31.2831,30.9296,30.9296,398.32379307981
2019-09-23,30.7529,30.7529,30.0459,30.4877,838.5168485004
2019-09-24,30.5761,30.5761,29.5157,30.0459,933.57139003081
2019-09-25,30.7529,30.7529,28.632,29.604,3180.9323362141
2019-09-26,30.0459,30.6645,29.604,30.4877,1807.1678907627
2019-09-27,30.9296,31.1063,29.604,31.1063,843.04325523994
2019-09-30,31.8133,31.9901,31.6366,31.8133,3019.1132952754
2019-10-01,33.7575,36.2319,33.5807,33.7575,107697.92715564
2019-10-02,34.111,34.111,31.9017,33.1389,7583.9944921048
2019-10-03,33.1389,33.5807,32.697,33.5807,1078.4164056962
2019-10-04,33.5807,33.5807,32.697,32.697,350.79652231461
2019-10-07,32.697,32.8738,32.4319,32.4319,996.94108438442
2019-10-08,33.5807,33.5807,32.2552,33.1389,1108.9696511881
2019-10-09,33.1389,34.0226,32.5203,34.0226,5384.1608166868
2019-10-10,34.4644,37.0272,34.2877,36.1435,9470.3745008095
2019-10-11,36.6737,37.9993,36.1435,36.2319,10762.663624949
2019-10-14,36.4086,37.7342,36.2319,36.6737,2461.2336646267
2019-10-15,36.9388,36.9388,35.4365,36.9388,4192.584242502
2019-10-16,36.9388,37.1156,36.1435,37.1156,2040.2778378492
2019-10-17,37.1156,37.1156,36.6737,36.8505,301.00604817963
2019-10-18,36.0551,37.0272,36.0551,36.9388,588.43287614063
2019-10-21,37.5574,37.8225,36.1435,37.0272,2236.0449293344
2019-10-22,37.1156,37.1156,35.1714,35.3481,2263.2033697717
2019-10-23,35.6133,37.1156,34.111,34.9947,3260.1444541561
2019-10-24,36.2319,36.5853,35.2598,35.2598,871.33329736209
2019-10-25,36.2319,36.2319,34.6412,35.3481,615.59131657789
2019-10-28,35.79,36.2319,35.2598,35.3481,4921.3357275685
2019-10-29,35.3481,36.1435,35.3481,35.5249,2552.8934011024
2019-10-30,35.3481,35.79,35.2598,35.5249,1838.8527379395
2019-10-31,36.2319,36.2319,34.5528,35.2598,681.22421430127
2019-11-04,35.3481,35.4365,34.8179,35.4365,1966.7237283316
2019-11-05,35.4365,36.1435,35.3481,35.5249,2890.1107031984
2019-11-06,35.2598,35.3481,34.9947,35.2598,762.69953561305
2019-11-07,35.3481,35.7016,34.9063,35.3481,1611.4007992774
2019-11-08,35.7016,35.7016,35.1714,35.6133,724.22507832693
2019-11-12,34.9063,35.3481,34.4644,35.3481,1114.6276596125
2019-11-13,34.111,35.3481,33.5807,34.4644,1295.6839291943
2019-11-14,34.4644,34.4644,34.0226,34.0226,16663.966411629
2019-11-15,34.4644,35.1714,31.9901,31.9901,12507.593423043
2019-11-18,32.8738,34.4644,32.697,34.0226,21944.019873306
2019-11-19,34.4644,35.1714,34.111,34.6412,1610.2691975925
2019-11-20,35.1714,35.1714,32.7854,33.5807,11088.564910196
2019-11-21,32.8738,33.5807,32.8738,33.4924,1141.7861000498
2019-11-22,33.3156,33.4924,33.3156,33.4924,463.95669080319
2019-11-25,33.4924,33.4924,31.1063,31.9901,13347.241873228
2019-11-26,32.6086,32.6086,31.3715,31.8133,13813.461767401
2019-11-27,32.2552,32.6086,31.9901,32.6086,1921.4596609361
2019-11-28,32.6086,33.1389,32.1668,33.0505,12711.281726323
2019-11-29,33.0505,33.2272,33.0505,33.2272,1060.310778738
2019-12-02,36.2319,37.9109,35.4365,36.8505,104846.29090973
2019-12-03,36.8505,37.1156,35.79,37.1156,59360.429584056
2019-12-04,37.1156,37.1156,35.9667,37.0272,3555.4924939113
2019-12-05,37.0272,37.3807,37.0272,37.2039,30909.700022656
2019-12-06,37.3807,38.9714,37.1156,38.9714,5221.2101740632
2019-12-09,39.2365,39.7667,38.2644,38.7062,14705.163895091
2019-12-10,39.0597,39.2365,38.7062,39.2365,64512.612055341
2019-12-11,39.1481,39.3248,38.7062,39.0597,5510.900205394
2019-12-12,39.2365,39.2365,38.4411,38.7062,4724.4370343983
2019-12-13,39.1481,39.6783,38.883,38.883,7269.4092237066
2019-12-16,38.883,39.2365,38.7062,39.2365,4576.1972136783
2019-12-17,39.2365,39.7667,39.2365,39.5899,8915.8896752155
2019-12-18,39.7667,39.7667,38.7062,39.2365,13480.770872045
2019-12-19,39.2365,39.3248,38.6179,39.1481,3131.1418620791
2019-12-20,39.1481,39.1481,37.5574,38.4411,14948.458257342
2019-12-23,38.7062,38.883,38.0876,38.7062,5876.4075496121
2019-12-27,38.883,38.9714,38.2644,38.9714,1922.591262621
2019-12-30,38.9714,38.9714,36.9388,38.883,15869.582028839
2020-01-02,37.9993,38.883,37.9993,38.883,3047.4033373975
2020-01-03,38.883,39.7667,38.4411,39.4132,9150.1312239868
2020-01-07,39.1481,40.3852,39.1481,40.1201,6711.5295930579
2020-01-08,40.6503,41.534,40.4736,40.6503,4212.9530728299
2020-01-09,40.7387,40.7387,40.0318,40.0318,5318.5279189634
2020-01-10,40.2085,40.2085,39.5899,39.9434,6254.362512364
2020-01-13,40.2085,40.2085,39.4132,40.2085,5161.2352847643
2020-01-14,40.2085,41.0922,39.5016,39.5899,6937.849930035
2020-01-15,40.2969,41.0922,39.9434,41.0038,16820.127444143
2020-01-16,41.0038,44.8921,40.827,43.7433,72373.848960243
2020-01-17,44.1851,44.8921,43.4782,44.8921,27588.449077517
2020-01-20,44.8921,46.8363,44.3619,46.306,10435.630738017
2020-01-21,46.8363,46.8363,43.7433,43.92,21647.540231866
2020-01-22,43.92,46.4828,43.92,46.4828,5257.4214279796
2020-01-23,46.4828,46.8363,44.7154,44.7154,5936.3824389111
2020-01-24,45.7758,46.4828,43.92,45.0688,122466.46074508
2020-01-27,44.3619,44.5386,41.8875,44.1851,26825.749541903
2020-01-28,43.3898,44.5386,43.3014,44.1851,3739.9435685477
2020-01-29,45.0688,45.0688,43.6549,43.6549,3483.0699860786
2020-01-30,43.3014,43.3014,41.7107,42.4177,75965.552708071
2020-01-31,42.0642,42.5061,40.6503,42.5061,8355.746841197
2020-02-03,42.5945,43.4782,42.5945,43.3014,2030.0934226852
2020-02-04,43.4782,44.1851,43.4782,44.1851,2643.4215358933
2020-02-05,44.5386,45.5991,44.1851,45.2456,140133.02624952
2020-02-06,45.2456,46.4828,45.2456,45.5991,13927.753537575
2020-02-07,45.9526,45.9526,45.0688,45.9526,692.54023115013
2020-02-10,45.7758,45.7758,44.7154,45.2456,2062.9098715469
2020-02-11,45.4223,45.5991,44.5386,45.5991,33968.419376903
2020-02-12,45.7758,45.7758,45.0688,45.0688,2271.1245815659
2020-02-13,45.5991,45.7758,45.0688,45.2456,2910.4795335264
2020-02-14,45.4223,45.4223,44.1851,45.0688,1340.9479965897
2020-02-17,44.5386,45.4223,44.1851,45.4223,7184.5390973401
2020-02-18,45.7758,45.9526,45.4223,45.9526,3982.1063291132
2020-02-19,46.1293,47.72,46.1293,47.5432,7885.0005402845
2020-02-20,47.72,47.72,47.3665,47.3665,4536.5911547073
2020-02-21,48.0735,48.0735,47.1897,47.1897,11698.49821835
2020-02-24,45.5991,45.5991,41.0922,42.5945,34097.42196898
2020-02-25,41.534,41.534,39.0597,40.2085,29816.572795057
2020-02-26,39.7667,39.7667,36.4086,39.6783,21003.658873166
2020-02-27,39.4132,39.4132,33.7575,35.3481,15270.964737534
2020-02-28,33.7575,37.1156,31.018,35.3481,25935.179015898
2020-03-02,36.9388,38.176,32.8738,34.9947,16761.284156529
2020-03-03,35.79,37.5574,34.6412,36.2319,36967.16384185
2020-03-04,36.2319,37.9993,36.1435,37.1156,12315.221136612
2020-03-05,37.5574,37.5574,34.3761,34.3761,8427.0377473448
2020-03-06,34.2877,34.2877,30.9296,32.4319,18892.090129169
2020-03-09,30.0459,30.0459,25.6274,25.6274,14796.823631567
2020-03-10,24.7436,24.7436,21.2973,22.0926,38580.827844497
2020-03-11,22.0042,22.0042,16.2601,16.7904,83159.14461889
2020-03-12,16.702,16.702,12.3718,12.3718,24579.520197405
2020-03-13,13.2555,14.7578,12.3718,14.0509,158534.00124745
2020-03-16,14.0509,14.0509,12.3718,12.8137,31119.04633436
2020-03-17,13.3881,16.7904,13.1672,16.481,83635.548928227
2020-03-18,17.409,18.9996,15.0229,15.4648,68953.017066833
2020-03-19,15.8183,17.409,14.1392,17.409,27530.737391587
2020-03-20,17.7624,21.474,17.4973,17.6741,68444.927910319
2020-03-23,16.7904,17.2322,14.537,15.7741,23566.736689432
2020-03-24,16.5253,18.1159,15.9067,16.7904,21742.594773396
2020-03-25,16.7904,17.6741,15.4648,15.8625,27407.392807935
2020-03-26,15.8183,16.0834,14.8462,15.9509,14369.07819468
2020-03-27,15.4648,15.9067,15.0229,15.0229,15785.843504157
2020-03-30,15.5974,15.5974,14.8462,14.9788,21405.3774713
2020-03-31,14.9788,15.4648,14.5811,15.1997,11099.880927045
2020-04-01,15.0229,15.4207,14.2276,14.3602,15023.143968544
2020-04-02,14.3602,14.3602,13.2555,13.8741,16990.999298561
2020-04-03,13.9184,14.316,13.3439,13.3439,23820.215466847
2020-04-06,13.3439,14.4486,13.3439,14.0067,25584.382493584
2020-04-07,14.316,17.6741,14.316,15.9067,73035.835945901
2020-04-08,15.9067,16.702,15.3764,16.702,35801.614106418
2020-04-09,16.7904,18.1159,16.7904,17.6298,16662.834809944
2020-04-14,18.381,22.0042,18.2043,20.7671,80192.085001119
2020-04-15,22.0926,23.86,20.5019,21.9159,98426.714551369
2020-04-16,22.7996,22.7996,20.5903,21.0322,22120.549736148
2020-04-17,21.2089,21.2089,19.088,20.9438,23989.95571958
2020-04-20,20.4136,20.8554,19.7066,20.0601,11034.248029322
2020-04-21,19.4415,19.795,17.0112,18.2043,35515.318880142
2020-04-22,18.1159,19.6182,17.5857,18.381,17255.794092824
2020-04-23,18.2927,19.3531,18.2927,18.5578,7684.7070420597
2020-04-24,19.8833,20.0601,18.2927,18.5578,19079.93600886
2020-04-27,19.9717,20.1485,18.5578,18.9996,34183.423697031
2020-04-28,19.6182,19.6182,18.7345,18.8229,10470.710390249
2020-04-29,19.2647,20.7671,18.8229,19.795,46883.389406505
2020-04-30,20.3252,21.6508,19.795,20.9438,33847.33799662
2020-05-04,20.5903,20.5903,18.5578,19.6182,30683.379685679
2020-05-05,19.9717,20.0601,18.1159,18.2043,25135.136624684
2020-05-06,18.6462,18.8229,17.8508,18.5578,19414.890107586
2020-05-07,18.9996,18.9996,18.2927,18.9113,14836.429690538
2020-05-08,19.088,21.7391,19.088,20.4136,44965.324550623
2020-05-11,20.9438,22.0926,20.3252,20.9438,20078.008694929
2020-05-12,21.5624,21.6508,19.795,20.4136,40742.187062629
2020-05-13,20.7671,21.1205,20.3252,20.4136,26782.748677878
2020-05-14,20.6787,21.1205,20.5019,20.6787,18277.630414276
2020-05-15,21.2089,22.0926,21.0322,21.474,13380.05832209
2020-05-18,22.0042,24.1251,22.0042,23.3298,42598.013825842
2020-05-19,24.0367,25.9808,24.0367,25.9808,41960.922077251
2020-05-20,26.5111,29.0738,25.4506,27.1297,77582.611515773
2020-05-21,28.2785,29.1622,27.8366,28.7203,29713.597041732
2020-05-22,29.1622,29.1622,26.3343,27.5715,35962.301545672
2020-05-25,27.6599,28.2785,24.3018,25.0971,104582.62771715
2020-05-26,24.7436,25.3622,24.3902,24.9204,44509.289071614
2020-05-27,25.1855,27.218,24.9204,25.4506,41039.798305754
2020-05-28,25.6274,26.3343,24.7436,25.1855,17557.931742689
2020-05-29,25.539,25.539,24.5669,25.0971,6330.1798252513
2020-06-01,25.6274,25.8041,24.832,25.0971,11036.511232692
2020-06-02,25.9808,26.1576,25.4506,25.539,34603.247922124
2020-06-03,26.0692,26.9529,25.6274,26.5111,72466.640298404
2020-06-04,26.9529,27.8366,26.1576,27.0413,25966.863863075
2020-06-05,27.6599,28.2785,27.3064,28.2785,44974.377364102
2020-06-08,28.4552,29.9575,28.4552,29.3389,45012.851821389
2020-06-09,29.9575,30.4877,27.218,28.2785,42684.015553894
2020-06-10,27.8366,29.8692,27.218,29.6924,29268.877579572
2020-06-12,28.1017,29.1622,27.218,28.7203,30821.435091235
2020-06-15,28.5436,28.5436,26.2459,26.7762,42247.217303528
2020-06-16,27.5715,28.1901,26.9529,27.218,19401.310887368
2020-06-17,27.3948,27.8366,26.4227,27.3064,13619.957879286
2020-06-18,26.9529,27.1297,26.5111,26.8645,8471.1702130553
2020-06-19,26.5111,31.8133,26.4227,30.9296,117530.41419561
2020-06-22,31.9017,32.4319,30.0459,31.1947,94066.653259504
2020-06-23,31.018,31.3715,30.0459,30.6645,32729.315531953
2020-06-24,30.8412,30.8412,29.1622,30.0459,17914.386273428
2020-06-25,29.5157,29.604,28.2785,28.9854,21280.901285963
2020-06-26,29.1622,30.7529,28.9854,29.3389,25396.536613893
2020-06-29,29.1622,29.4273,28.632,28.7203,9193.1320880125
2020-06-30,29.2506,29.9575,27.5715,27.5715,18054.704882353
2020-07-01,27.7483,29.7808,27.7483,29.4273,15378.466897598
2020-07-02,30.0459,30.0459,29.5157,29.7808,13329.13624627
2020-07-03,30.0459,30.0459,28.7203,29.3389,7972.1338700207
2020-07-06,29.3389,29.5157,27.4831,29.2506,19471.47019183
2020-07-07,29.3389,29.5157,28.1017,28.9854,16039.322281572
2020-07-08,29.1622,29.1622,27.925,28.2785,7897.4481588182
2020-07-09,28.2785,28.2785,27.5715,28.2785,14374.736203105
2020-07-10,27.925,28.0134,27.5715,27.925,10460.525975085
2020-07-13,27.925,27.925,25.7157,26.6878,20615.51949525
2020-07-14,26.5994,28.8087,24.2135,27.3064,70677.578034599
2020-07-15,27.3064,28.632,27.3064,27.5715,13436.638406334
2020-07-16,28.1901,28.1901,27.0413,27.4831,6297.3633763896
2020-07-17,27.4831,27.7483,26.9529,27.6599,7717.5234909214
2020-07-20,26.6878,26.8645,26.0692,26.3343,16479.515336992
2020-07-21,26.4227,26.9529,26.1576,26.3343,15592.339616042
2020-07-22,26.4227,26.6878,25.6274,25.6274,22422.687386013
2020-07-23,25.7157,26.1576,24.5669,24.9204,20367.69872626
2020-07-24,24.7436,24.9204,24.2135,24.7436,11486.888703276
2020-07-27,24.3902,24.832,22.9763,23.5066,22291.421590566
2020-07-28,22.9763,22.9763,21.0322,21.6508,79920.500596747
2020-07-29,21.3856,21.6508,20.9438,21.2089,22490.583487106
2020-07-30,21.2089,21.2089,17.8508,18.0276,50550.91046722
2020-07-31,17.9392,20.9438,17.9392,20.2368,27058.85948899
2020-08-03,19.8833,21.5624,18.4694,21.2089,17034.000162586
2020-08-04,21.5624,22.0926,20.7671,21.2089,15455.415812171
2020-08-05,21.2089,21.6508,20.1485,20.7671,7853.3156931077
2020-08-06,20.7671,21.6508,20.1485,20.3252,8078.5044283999
2020-08-07,20.3252,20.7671,19.4415,20.7671,5076.3651583978
2020-08-10,21.2089,21.2089,20.3252,20.7671,3474.0171725995
2020-08-11,20.7671,21.2089,20.5903,20.7671,5613.8759587186
2020-08-12,21.2089,26.0692,21.2089,26.0692,55895.465224936
2020-08-13,26.0692,27.8366,24.0367,25.6274,51572.746788672
2020-08-14,25.6274,26.0692,23.1531,24.1251,26567.74435775
2020-08-17,24.2135,24.2135,22.4461,23.4182,10366.603035239
2020-08-18,23.5066,24.5669,22.3577,22.9763,6751.1356520289
2020-08-19,22.6228,26.1576,22.0926,23.4182,46378.695055046
2020-08-20,23.4182,23.5066,22.2694,23.1531,4781.0171186426
2020-08-21,23.0647,23.86,21.9159,22.0926,10644.977049721
2020-08-24,22.0926,22.888,20.9438,22.6228,8259.5606979817
2020-08-25,22.7112,22.7112,21.2089,21.5624,6140.0707421905
2020-08-26,22.0926,22.0926,21.6508,22.0042,1884.1168053349
2020-08-27,21.9159,22.0042,20.6787,21.6508,5899.0395833098
2020-08-28,21.7391,21.8275,21.2089,21.5624,6282.6525544861
2020-08-31,21.8275,22.0926,21.0322,21.5624,3348.4093855772
2020-09-01,21.3856,21.3856,20.6787,20.9438,6903.9018794884
2020-09-02,21.2089,22.0926,20.5903,22.0042,7892.9217520787
2020-09-03,22.0926,23.5066,21.2089,21.7391,7415.3858410568
2020-09-04,21.2089,21.5624,20.7671,21.474,2745.265687533
2020-09-07,22.3577,22.3577,20.8554,21.9159,2927.4535587996
2020-09-08,21.6508,21.6508,20.3252,20.3252,13518.113727646
2020-09-09,20.3252,21.9159,20.3252,21.3856,6177.4135977917
2020-09-10,21.9159,22.0042,21.474,21.9159,2911.6111352112
2020-09-11,21.9159,22.0926,21.1205,22.0926,3256.7496491014
2020-09-14,21.5624,22.5345,21.5624,22.3577,5965.8040827181
2020-09-15,22.3577,22.5345,22.0926,22.2694,3560.0189006508
2020-09-16,22.2694,22.2694,21.5624,21.5624,4702.9366023855
2020-09-17,21.5624,23.86,21.2973,23.86,16247.536991591
2020-09-18,24.3018,26.1576,24.2135,24.3902,50072.242954513
2020-09-21,25.6274,25.6274,22.2694,22.9763,14232.154390809
2020-09-22,22.9763,23.2414,21.2973,21.9159,12721.466141487
2020-09-23,22.2694,22.7112,22.181,22.3577,3272.5920726898
2020-09-24,22.5345,22.5345,21.2973,22.181,5490.531375066
2020-09-25,22.181,22.181,21.3856,21.5624,1792.4570688592
2020-09-28,21.5624,22.6228,21.3856,21.474,5947.6984557599
2020-09-29,22.0926,22.4461,20.9438,21.5624,11079.512096717
2020-09-30,21.5624,21.5624,21.1205,21.2089,10132.361486468
2020-10-01,20.7671,20.7671,18.7345,20.3252,24874.86823716
2020-10-02,19.8833,20.3252,19.5299,19.5299,8957.7589375562
2020-10-05,19.4415,19.8833,19.3531,19.5299,5731.5625339467
2020-10-06,19.9717,20.3252,19.6182,19.8833,8379.5104765796
2020-10-07,19.4415,19.9717,19.4415,19.8833,24579.520197405
2020-10-08,19.4415,19.8833,19.088,19.3531,7178.8810889157
2020-10-09,19.4415,19.4415,17.9392,18.381,10810.190895714
2020-10-12,18.1159,19.4415,18.1159,19.4415,11408.808187019
2020-10-13,19.4415,19.6182,18.9996,19.1764,7157.3806569029
2020-10-14,19.2647,19.795,18.9996,18.9996,6772.6360840417
2020-10-15,18.9996,18.9996,17.5857,18.2927,11985.925046311
2020-10-16,16.9229,17.6741,16.5253,17.2764,44854.427585505
2020-10-19,17.0555,17.409,16.9229,17.188,30269.213469011
2020-10-20,17.409,17.9392,17.3206,17.4973,28136.144293001
2020-10-21,17.6741,17.8508,17.6741,17.8508,11867.106869398
2020-10-22,18.2043,18.9996,17.8508,17.8508,26280.317529789
2020-10-23,17.7624,18.5578,17.6741,18.5578,4812.7019658194
2020-10-26,18.4694,18.5578,17.8508,18.1159,2071.962685026
2020-10-27,18.1159,18.5578,18.1159,18.2043,4722.1738310286
2020-10-28,18.2043,18.381,17.6741,18.381,20604.203478401
2020-10-29,18.1159,18.1159,17.6741,17.7624,21142.845880407
2020-10-30,17.3647,17.9392,17.3647,17.9392,7561.3624584071
2020-11-02,17.8508,17.8508,16.4369,17.5415,9090.1563346879
2020-11-03,16.7904,19.1764,16.7904,18.9996,13421.927584431
2020-11-04,18.7345,18.9996,17.2322,18.4694,11443.88783925
2020-11-05,18.4694,19.1764,18.4694,18.9996,7086.0897507551
2020-11-06,18.9113,20.0601,18.7345,19.4415,10428.841127908
2020-11-09,20.3252,24.7436,19.4415,24.7436,113843.65590625
2020-11-10,23.7717,23.86,22.0926,23.2414,50849.65331203
2020-11-12,22.888,23.5066,21.8275,23.4182,17049.842586175
2020-11-13,23.5066,23.6833,22.5345,23.1531,3378.9626310691
2020-11-16,23.1531,25.4506,22.2694,24.3018,17254.662491139
2020-11-17,24.7436,26.3343,24.3018,26.2459,35872.905012566
2020-11-18,26.8645,27.1297,26.2459,26.9529,22662.586943209
2020-11-19,26.9529,26.9529,25.0971,26.0692,18370.421752437
2020-11-20,25.6274,27.0413,24.6553,26.0692,12379.722432651
2020-11-23,25.4506,26.5111,25.3622,25.8041,5830.0118805318
2020-11-24,25.9808,25.9808,25.3622,25.3622,8606.9624152416
2020-11-25,25.2739,26.4227,25.2739,25.9808,5808.511448519
2020-11-26,26.4227,26.4227,25.4506,25.9808,6336.9694353606
2020-11-27,25.4506,26.5994,25.2739,26.5994,20045.192246068
2020-11-30,25.6274,26.5994,25.539,26.5111,19085.594017284
2020-12-01,26.0692,26.6878,25.7157,25.8041,5196.3149369957
2020-12-02,26.5111,27.3064,25.8925,27.3064,11030.853224267
2020-12-03,27.3948,29.1622,27.218,28.3668,33109.533698075
2020-12-04,28.9854,30.9296,28.9854,30.4877,34427.849660966
2020-12-07,30.311,30.4877,29.4273,30.1343,16924.234799152
2020-12-08,30.2226,30.7529,30.2226,30.6645,9377.5831626489
2020-12-09,30.6645,32.2552,30.6645,31.5482,22058.311643479
2020-12-10,31.7249,31.7249,30.4877,31.1063,10175.362350493
2020-12-11,31.1063,32.1668,31.018,31.4598,12682.9916842
2020-12-14,31.4598,31.4598,28.5436,30.311,21971.178313743
2020-12-15,29.604,30.9296,29.604,30.4877,6249.8361056244
2020-12-16,30.4877,31.5482,29.604,31.5482,21921.387839608
2020-12-17,30.9296,32.0784,29.6924,29.9575,9919.6203697092
2020-12-18,29.6924,31.3715,29.4273,30.9296,22432.871801177
2020-12-21,29.1622,30.7529,28.5436,30.0459,15258.517119001
2020-12-22,30.0459,30.7529,30.0459,30.4877,3124.3522519698
2020-12-23,31.3715,31.9017,30.5761,31.4598,6107.2542933288
2020-12-28,31.7249,34.0226,31.5482,33.7575,15354.703262216
2020-12-29,34.4644,36.6737,34.0226,34.111,28471.098391727
2020-12-30,35.2598,35.3481,33.9342,34.4644,15197.410628017
2021-01-04,35.3481,36.2319,32.7854,35.3481,16513.463387539
2021-01-05,35.3481,36.1435,34.6412,35.2598,7428.9650612755
2021-01-07,35.2598,35.3481,34.4644,34.9063,14620.293768725
2021-01-08,34.9063,34.9063,33.3156,34.8179,13486.428880469
2021-01-11,34.8179,34.9063,33.404,34.1993,10296.443730776
2021-01-12,33.2272,34.0226,32.5203,33.4924,13888.147478604
2021-01-13,32.7854,33.4924,32.697,32.697,5859.4335243388
2021-01-14,32.697,34.0226,32.6086,34.0226,10052.017766841
2021-01-15,34.9063,34.9947,33.5807,34.1993,4179.0050222834
2021-01-18,34.1993,34.5528,32.697,33.2272,5548.2430609952
2021-01-19,33.2272,34.9947,33.2272,34.9947,15311.70239819
2021-01-20,34.9947,34.9947,34.1993,34.4644,53022.32854701
2021-01-21,34.9063,35.79,33.7575,33.7575,26305.212766856
2021-01-22,33.7575,33.7575,31.1063,32.3435,62489.308242765
2021-01-25,31.9901,32.5203,31.6366,32.5203,4593.1712389516
2021-01-26,32.697,32.697,31.5482,32.5203,4288.7703857173
2021-01-27,32.0784,33.0505,32.0784,32.0784,3401.5946647668
2021-01-28,32.0784,32.2552,31.3715,31.8133,4074.8976672739
2021-01-29,31.1947,32.697,31.1947,31.8133,2153.4380063377
2021-02-01,31.8133,32.697,31.3715,32.1668,2413.7063938615
2021-02-02,32.6086,32.6086,31.2831,32.2552,4891.9140837614
2021-02-03,32.3435,32.3435,31.4598,32.3435,3235.2492170886
2021-02-04,32.4319,32.6086,32.0784,32.6086,2727.1600605749
2021-02-05,34.7296,34.7296,32.2552,32.697,6246.4413005698
2021-02-08,33.8458,34.5528,33.4924,34.2877,12848.205530194
2021-02-09,34.2877,34.9947,34.0226,34.9947,9482.8221193433
2021-02-10,34.9063,34.9063,33.3156,34.4644,3077.9565828895
2021-02-11,34.9063,34.9063,33.7575,34.5528,3417.4370883552
2021-02-12,34.5528,34.5528,32.8738,33.404,5617.2707637733
2021-02-15,33.5807,34.3761,32.7854,33.3156,5852.6439142295
2021-02-16,34.111,34.1993,33.7575,34.111,3023.6397020149
2021-02-17,34.111,34.1993,32.7854,33.4924,3252.2232423619
2021-02-18,33.1389,34.1993,32.4319,33.1389,5476.9521548474
2021-02-19,34.0226,34.0226,32.6086,32.6086,2516.6821471861
2021-02-22,32.8738,33.6691,32.4319,33.3156,737.80429854556
2021-02-23,33.3156,33.5807,30.0459,32.2552,12647.912031969
2021-02-24,32.697,32.697,31.5482,32.6086,2885.5842964589
2021-02-25,32.697,33.9342,32.697,33.404,41097.509991684
2021-02-26,33.404,33.404,32.4319,33.1389,2668.3167729608
2021-03-01,31.9017,33.0505,31.7249,32.7854,3238.6440221432
2021-03-02,32.7854,33.404,32.2552,33.404,3782.9444325733
2021-03-03,33.404,33.5807,32.1668,32.2552,3822.5504915443
2021-03-04,32.1668,32.2552,31.9017,31.9901,1608.0059942228
2021-03-05,32.4319,32.4319,31.9017,32.2552,1465.4241819271
2021-03-08,32.2552,32.2552,31.9017,32.1668,1391.8700724096
2021-03-09,32.1668,33.3156,31.9901,33.1389,5664.7980345385
2021-03-10,33.4924,34.9947,33.1389,34.9947,104367.62339702
2021-03-11,35.3481,35.3481,33.5807,34.5528,8450.8013827274
2021-03-12,34.7296,35.7016,33.8458,35.3481,13403.821957473
2021-03-15,35.3481,35.3481,33.5807,34.111,5373.9764015228
2021-03-16,33.9342,34.3761,33.9342,34.111,2512.1557404465
2021-03-17,33.9342,34.2877,32.2552,32.7854,21266.190464059
2021-03-18,32.7854,33.5807,32.4319,33.5807,1012.7835079728
2021-03-19,33.3156,33.3156,32.4319,32.5203,1256.0778702233
2021-03-22,32.697,33.5807,32.697,33.4924,772.88395077702
2021-03-23,33.4924,33.4924,32.697,32.7854,1796.9834755987
2021-03-24,32.697,33.404,32.697,32.697,8029.8455559499
2021-03-25,32.697,33.0505,32.2552,32.2552,25446.327088028
2021-03-26,33.0505,33.1389,32.4319,32.6086,1247.0250567442
2021-03-29,32.6086,33.1389,32.3435,33.0505,1543.5046981843
2021-03-30,32.697,33.0505,32.2552,32.697,1419.0285128468
2021-03-31,32.697,32.7854,32.0784,32.697,2977.2440329346
2021-04-01,32.1668,32.8295,32.1668,32.7854,2616.263095456
2021-04-06,32.7854,35.9667,32.5203,35.2155,15564.04957392
2021-04-07,34.8179,34.8179,33.9342,34.4202,3341.6197754679
2021-04-08,33.8458,34.9947,33.8458,34.9947,5141.9980561212
2021-04-09,35.0388,37.9993,34.5528,37.0713,25849.177287847
2021-04-12,37.9993,39.2806,37.8225,38.883,21154.161897256
2021-04-13,38.883,38.883,37.2039,37.5574,8273.1399182003
2021-04-14,37.1156,37.1156,36.1876,36.6737,8957.7589375562
2021-04-15,37.1156,37.1156,35.8784,36.2319,6158.1763691487
2021-04-16,36.2319,37.1156,34.9947,36.0109,10728.715574403
2021-04-19,37.1156,37.1156,36.2319,37.1156,8519.8290855054
2021-04-20,37.1156,38.3528,36.2319,37.1156,5790.4058215608
2021-04-21,37.9993,37.9993,36.2319,36.497,2616.263095456
2021-04-22,36.0992,37.2923,32.697,35.1714,6306.4161898687
2021-04-23,35.1714,36.9388,34.4644,36.9388,6800.9261261638
2021-04-26,37.469,37.8225,37.469,37.5574,9024.5234369645
2021-04-27,37.5574,37.8225,37.5574,37.7783,10530.685279548
2021-04-28,37.7783,37.8667,36.9388,37.1156,9824.5658281788
2021-04-29,37.9109,37.9109,36.2319,37.1156,5978.2517012518
2021-04-30,37.8225,37.9109,36.9388,37.5132,5478.0837565323
2021-05-04,37.5132,37.9109,36.9388,37.0272,4603.3556541156
2021-05-05,37.1156,37.9109,36.5853,36.8062,3395.9366563424
2021-05-06,36.9388,36.9388,35.79,36.0551,5988.4361164158
2021-05-07,35.79,36.1435,34.6853,35.6574,21009.31688159
2021-05-10,37.469,37.8225,35.79,37.2039,57845.214927994
2021-05-11,37.1156,37.3807,35.8784,37.3807,29013.135598788
2021-05-12,37.1156,37.1156,36.3644,36.3644,4739.1478563019
2021-05-13,36.6737,37.469,36.0992,37.2039,29746.413490594
2021-05-14,37.3807,37.3807,36.7178,37.1156,3900.6310078015
2021-05-17,37.6458,38.3085,37.6458,37.9109,30679.984880625
2021-05-18,37.9993,38.3528,37.9993,38.1318,7868.0265150112
2021-05-19,38.3528,40.4736,38.176,38.4411,129867.13576424
2021-05-20,39.6783,39.6783,38.4411,38.883,5701.0092884548
2021-05-21,39.6783,39.6783,37.8225,37.8667,9380.9779677035
2021-05-24,38.7946,38.883,37.9993,38.2644,17612.248623563
2021-05-25,38.7946,38.7946,38.2644,38.3528,3474.0171725995
2021-05-26,38.7946,38.7946,38.2644,38.2644,1237.9722432651
2021-05-27,38.2644,38.7062,37.9109,38.2644,4122.4249380391
2021-05-28,38.7062,38.883,38.0434,38.883,5251.7634195551
2021-05-31,38.9271,39.2365,38.2201,38.4411,14795.692029882
2021-06-01,38.176,38.4411,36.6737,37.1156,18230.103143511
2021-06-02,37.4248,37.4248,36.2319,37.0272,22200.893455775
2021-06-04,37.0272,37.3807,36.6737,36.9388,3468.3591641751
2021-06-07,37.1156,38.0876,36.8946,37.8667,7029.5096665108
2021-06-08,38.4411,38.4411,37.8667,38.2644,3275.9868777445
2021-06-09,38.2644,38.2644,37.9993,37.9993,3567.940112445
2021-06-10,38.2201,38.2644,37.955,38.176,1500.5038341586
2021-06-11,38.2644,38.2644,37.3807,37.9993,1855.8267632128
2021-06-14,37.9993,38.1318,37.1156,37.2481,4265.0067503347
2021-06-15,37.1156,37.5574,37.0272,37.0272,2414.8379955464
2021-06-16,37.0272,37.2923,36.0551,37.2923,2686.422399919
2021-06-17,37.1156,37.1156,36.0551,36.2319,3899.4994061166
2021-06-18,36.2319,36.8946,34.9063,35.4807,4564.8811968294
2021-06-21,35.3923,36.1876,34.9063,35.79,1601.2163841134
2021-06-22,34.9504,35.9667,34.7296,35.2155,4914.5461174592
2021-06-23,35.9667,35.9667,35.1272,35.3481,1639.6908413996
2021-06-24,35.3481,36.0109,35.3481,36.0109,794.38438278985
2021-06-25,36.0109,36.2319,36.0109,36.2319,2212.2812939518
2021-06-28,35.4365,35.79,34.7296,35.3481,4258.2171402254
2021-06-29,35.3481,35.8341,34.9063,35.3039,3131.1418620791
2021-06-30,35.3481,35.3481,32.1668,32.697,29465.776272742
2021-07-01,32.697,32.9621,31.9459,32.697,8171.2957665606
2021-07-02,32.697,32.697,30.0459,31.8133,30595.114754258
2021-07-05,31.7692,31.7692,30.2226,31.1063,9084.4983262634
2021-07-06,30.7529,31.8133,30.7529,31.4598,13814.593369086
2021-07-07,31.3715,31.7249,30.9738,31.6366,4389.4829356721
2021-07-08,31.7249,31.7249,30.4877,31.018,4314.7972244697
2021-07-09,30.8855,31.7249,30.4877,31.5482,3543.0448753775
2021-07-12,30.8412,31.7249,30.8412,31.5924,2606.0786802921
2021-07-13,31.5482,31.5924,30.7087,30.7087,3503.4388164065
2021-07-14,31.3715,31.8133,30.7529,31.239,999.20428775419
2021-07-15,31.6808,31.6808,30.3994,30.8855,5308.3435037994
2021-07-16,30.8855,30.9296,30.2226,30.7529,8558.3035427915
2021-07-19,30.3994,30.8412,28.2785,29.7808,8926.0740903794
2021-07-20,28.8529,29.825,27.6599,28.5436,8281.0611299945
2021-07-21,28.5436,30.6645,28.5436,30.6645,4288.7703857173
2021-07-22,30.6645,30.9296,29.4273,30.4436,2415.9695972312
2021-07-23,30.3994,30.7971,30.3994,30.7087,837.38524681551
2021-07-26,30.9296,31.3715,29.5157,31.3715,1262.8674803326
2021-07-27,31.3715,31.3715,30.0459,30.7971,704.98784968387
2021-07-28,30.7971,30.7971,29.5157,30.7529,4930.3885410476
2021-07-29,30.7971,30.9296,29.7808,30.9296,2040.2778378492
2021-07-30,31.3715,31.3715,30.2226,30.9296,812.49000974803
2021-08-02,30.9296,31.5924,30.0459,30.8855,3286.1712929085
2021-08-03,30.8855,30.8855,30.2226,30.7087,628.03893511164
2021-08-04,30.7087,31.2831,29.8692,31.1063,4219.7426829393
2021-08-05,30.9296,30.9296,30.2226,30.6645,699.32984125944
2021-08-06,30.6645,31.1947,30.0459,30.0459,3694.6795011522
2021-08-09,30.0459,30.0459,29.7366,29.825,2118.3583541063
2021-08-10,29.8692,30.0459,29.7808,30.0459,1866.0111783767
2021-08-11,30.0459,30.0459,29.7366,29.825,1975.7765418107
2021-08-12,29.7366,30.3994,29.7366,30.3994,4431.3521980129
2021-08-13,30.0459,30.4436,29.7808,30.3994,2379.7583433149
2021-08-16,30.3552,30.3552,29.7808,29.9134,2066.3046766015
2021-08-17,29.8692,29.8692,29.604,29.7366,1611.4007992774
2021-08-18,29.8692,29.8692,29.6924,29.825,353.05972568438
2021-08-19,29.8692,29.8692,28.3227,29.2506,6092.5434714253
2021-08-20,29.4273,29.4273,26.9529,27.925,11120.249757373
2021-08-23,28.1017,29.0297,28.1017,28.2785,3629.0466034289
2021-08-24,29.1622,29.1622,28.7203,28.9854,1880.7220002802
2021-08-25,28.1901,29.1622,28.1901,28.7203,958.4666270983
2021-08-26,29.1622,29.3832,28.7203,29.3832,1821.8787126662
2021-08-27,29.1622,29.1622,28.8087,29.1622,1129.3384815161
2021-08-30,29.2506,29.3832,29.0738,29.1622,1141.7861000498
2021-08-31,29.1622,29.825,28.8971,29.7808,3435.5427153134
2021-09-01,29.9575,29.9575,29.1181,29.2506,1217.6034129372
2021-09-02,29.8692,30.0459,29.1622,30.0459,4424.5625879036
2021-09-03,30.311,30.4877,29.3832,30.3994,2202.0968787878
2021-09-06,30.4877,30.8855,30.4877,30.8412,2412.5747921766
2021-09-07,31.1947,31.3273,30.7087,30.7087,27489.999730931
2021-09-08,30.7087,31.1947,29.604,29.6924,6029.1737770717
2021-09-09,29.6924,30.3552,29.0738,29.6924,737.80429854556
2021-09-10,29.4715,29.5157,29.2948,29.3389,2229.2553192251
2021-09-13,29.2948,29.6924,29.2948,29.4273,1213.0770061976
2021-09-14,29.7366,29.825,29.604,29.6483,1041.073550095
2021-09-15,29.6483,30.0459,29.2948,29.3389,2311.8622422218
2021-09-16,29.3389,29.3389,28.4552,28.4552,5214.4205639539
2021-09-17,28.3227,29.1622,28.2785,28.2785,3782.9444325733
2021-09-20,28.1017,28.2785,25.6274,28.1017,52119.310402472
2021-09-21,28.1017,28.2785,27.5274,28.1017,3116.4310401756
2021-09-22,28.2785,28.2785,26.5111,27.5715,42707.779189276
2021-09-23,27.5715,27.6599,26.4227,26.6437,44948.35052535
2021-09-24,27.6599,28.2785,26.6437,27.8366,3670.9158657696
2021-09-27,28.2785,29.4715,26.2902,28.1017,41025.087483851
2021-09-28,27.8366,28.6762,26.6878,28.4995,16412.750837584
2021-09-29,28.6762,29.2064,27.5274,28.8971,3828.2084999688
2021-09-30,29.3389,29.3389,28.9413,29.1622,1503.8986392133
2021-10-01,29.1622,29.2506,28.7203,29.2506,58569.440006321
2021-10-04,29.3389,29.6924,28.5878,29.5157,1978.0397451804
2021-10-05,29.6924,29.6924,28.4552,28.4552,2079.8838968202
2021-10-06,28.9413,28.9413,28.0134,28.7203,1671.3756885764
2021-10-07,29.2506,30.0459,29.2506,30.0459,7604.3633224328
2021-10-08,30.0459,31.2831,30.0459,30.9296,13765.934496636
2021-10-11,31.1063,31.6366,30.5761,31.3715,5199.7097420504
2021-10-12,31.7249,31.8133,31.018,31.5482,2649.0795443177
2021-10-13,31.8133,31.8133,31.018,31.7249,4568.2760018841
2021-10-14,31.9901,31.9901,29.604,29.7808,13458.138838347
2021-10-15,29.8692,30.8855,29.8692,30.311,2589.1046550188
2021-10-18,30.311,30.311,29.1622,29.7808,5882.0655580365
2021-10-19,29.7808,30.2226,29.3389,29.3389,2217.9393023762
2021-10-20,29.604,29.604,27.8809,29.3389,4395.1409440966
2021-10-21,29.4273,30.2226,28.4552,30.0901,39843.69532483
2021-10-22,30.0901,30.311,29.7808,30.2226,821.54282322711
2021-10-25,30.2226,30.2226,29.4273,29.4273,3096.0622098476
2021-10-26,30.2226,30.2226,29.7808,29.9575,1813.957500872
2021-10-27,29.7808,29.7808,28.9854,28.9854,1270.7886921268
2021-10-28,28.9854,28.9854,28.4552,28.8087,36274.6236107
2021-10-29,28.8087,29.6924,28.8087,29.5157,3264.6708608956
2021-11-02,29.6924,29.6924,28.6762,29.1622,1206.2873960883
2021-11-03,28.4552,29.5157,28.0134,29.1622,10454.86796666
2021-11-04,29.3389,29.3389,28.4552,29.1622,40630.158495826
2021-11-05,29.1622,29.1622,28.0134,28.2785,4825.1495843532
2021-11-08,29.1622,29.1622,28.7646,28.8971,805.70039963871
2021-11-09,29.1622,29.1622,28.146,28.146,2688.6856032887
2021-11-10,28.2785,28.2785,28.1017,28.2785,1675.9020953159
2021-11-12,28.8971,29.0297,28.2785,29.0297,1087.4692191753
2021-11-15,29.0297,29.0738,27.8366,28.4111,5677.2456530722
2021-11-16,28.3668,28.3668,27.8366,28.2343,4671.2517552087
2021-11-17,27.8366,28.2343,27.8366,28.1017,2582.3150449095
2021-11-18,28.1017,28.1017,26.9529,27.8366,5066.1807432339
2021-11-19,27.6599,27.8366,27.0413,27.7483,3128.8786587093
2021-11-22,27.7483,27.7483,25.0088,25.6274,42302.665786087
2021-11-23,26.0692,26.1576,25.2297,25.9808,6898.243871064
2021-11-24,25.9808,25.9808,25.4065,25.6274,3297.4873097573
2021-11-25,25.9808,25.9808,25.2297,25.6716,1482.3982072004
2021-11-26,25.6274,25.6274,23.1088,23.1531,38777.726537668
2021-11-29,21.6065,23.1531,21.0322,23.1531,50354.01177405
2021-11-30,23.1531,26.4227,22.888,25.9808,34591.931905275
2021-12-01,26.7762,26.7762,26.0692,26.5111,7814.8412358215
2021-12-02,27.2623,27.3948,26.5111,27.3948,5749.6681609049
2021-12-03,27.3948,27.3948,26.9971,27.0413,1116.8908629823
2021-12-06,26.8645,27.6599,26.5111,27.5715,6017.8577602228
2021-12-07,27.5715,27.8366,27.1297,27.8366,2678.5011881248
2021-12-08,27.8366,27.8366,26.9529,27.5715,6086.8854630009
2021-12-09,28.1017,28.1017,27.3948,27.3948,4182.399827338
2021-12-10,27.8366,27.8366,27.0413,27.0413,406.24500487401
2021-12-13,27.3948,27.5274,25.539,26.3786,7215.0923428321
2021-12-14,26.5111,26.5994,25.2297,25.3622,8051.3459879627
2021-12-15,25.3622,25.6274,25.2297,25.3181,3106.2466250116
2021-12-16,25.8925,25.8925,24.9204,24.9204,5929.5928288017
2021-12-17,24.832,24.832,23.5507,24.3902,4678.041365318
2021-12-20,24.0367,25.1855,23.6833,23.6833,14537.686845728
2021-12-21,23.86,24.3018,23.6833,24.3018,32471.310347799
2021-12-22,24.3018,25.9367,24.3018,25.3622,10589.528567162
2021-12-23,25.4506,25.9367,24.5669,25.3622,3747.8647803419
2021-12-27,25.6274,26.5111,24.3018,24.9204,14685.926666448
2021-12-28,25.0088,26.3343,24.6553,25.8925,5956.751269239
2021-12-29,25.6274,27.3064,25.3181,26.5994,12798.415056059
2021-12-30,26.9529,27.6599,26.9529,27.5274,3891.5781943224
2022-01-03,27.8366,28.9413,26.6437,28.7203,8344.4308243481
2022-01-04,28.9413,29.3389,28.2785,29.1622,13339.320661434
2022-01-05,29.3389,29.3389,28.3668,29.1622,6931.0603199257
2022-01-07,28.8971,29.2064,28.3227,29.1622,6009.9365484286
2022-01-10,29.3389,29.3389,27.2623,28.2785,7829.5520577251
2022-01-11,29.1181,29.1181,28.5436,28.6762,2216.8077006913
2022-01-12,28.2785,29.0738,28.1017,29.0738,3329.1721569341
2022-01-13,29.0738,29.0738,28.2785,28.4111,984.49346585067
2022-01-14,28.4552,28.9854,28.4552,28.8971,1866.0111783767
2022-01-17,28.9854,28.9854,28.7203,28.7203,1630.6380279205
2022-01-18,28.9854,28.9854,27.3948,27.4831,3024.7713036998
2022-01-19,27.3948,27.5715,26.6437,27.3064,3707.127119686
2022-01-20,26.9088,26.9529,26.5111,26.5994,3795.3920511071
2022-01-21,26.5994,26.9529,25.9808,26.5111,3613.2041798405
2022-01-24,25.9367,26.6437,25.1855,25.6274,14653.110217587
2022-01-25,25.2297,26.5994,25.1855,26.1576,4484.5374772025
2022-01-26,26.1576,27.7041,26.1576,27.0413,3850.8405336665
2022-01-27,27.0413,27.1297,26.6878,26.6878,1701.9289340683
2022-01-28,27.3948,27.3948,25.4506,25.6274,8114.7156823163
2022-01-31,26.7762,26.7762,25.6274,26.2018,1025.2311265066
2022-02-01,27.3064,27.5715,26.5994,27.3506,628.03893511164
2022-02-02,27.6599,27.8809,27.218,27.2623,870.2016956772
2022-02-03,28.1901,28.1901,27.3064,27.7483,1036.5471433554
2022-02-04,27.7483,27.7483,26.5111,27.218,4177.8734205985
2022-02-07,27.7483,27.7483,27.1739,27.1739,642.74975701515
2022-02-08,27.7483,27.8366,27.1297,27.1297,1761.9038233672
2022-02-09,27.925,28.9413,27.6599,28.4552,6290.5737662803
2022-02-10,28.8971,28.9854,28.4995,28.5436,6171.7555893673
2022-02-11,28.4552,28.4552,27.8366,28.4552,1354.5272168083
2022-02-14,26.1134,28.7203,25.8041,28.7203,9250.8437739417
2022-02-15,27.5274,28.9413,27.5274,27.5715,9796.2757860566
2022-02-16,28.4552,28.9854,27.3948,28.2785,8472.3018147402
2022-02-17,28.2785,28.2785,27.3948,27.8366,1648.7436548787
2022-02-18,27.8366,27.8366,27.218,27.3948,3240.907225513
2022-02-21,27.8366,27.8366,25.8041,26.6878,2911.6111352112
2022-02-22,25.8041,27.3948,25.8041,26.9529,4165.4258020647
2022-02-23,26.9529,27.5274,26.5111,26.5111,3928.9210499236
2022-02-24,24.9204,26.5111,22.9763,26.5111,27807.979804384
2022-02-25,25.1855,26.5111,25.1855,25.5832,10090.492224127
2022-02-28,25.3622,26.4669,24.7436,26.0692,15885.424452427
2022-03-01,27.3948,27.3948,25.2297,26.0692,4500.3799007909
2022-03-02,25.8925,26.0692,24.346,24.6995,8320.6671889655
2022-03-03,23.86,25.8925,23.86,25.6274,21517.406038104
2022-03-04,25.5832,25.9367,24.6553,25.6274,41570.519495966
2022-03-07,25.053,25.053,23.5066,24.7436,23590.500324815
2022-03-08,25.0971,25.0971,23.1531,23.1531,8806.1243117815
2022-03-09,23.0205,24.7436,23.0205,24.3902,5131.8136409572
2022-03-10,24.0367,25.6274,24.0367,24.5669,3259.0128524712
2022-03-11,25.6274,26.2902,24.7879,25.1855,7020.4568530317
2022-03-14,25.1855,26.4227,24.5669,24.5669,4504.9063075305
2022-03-15,25.9367,25.9367,24.5669,24.7436,2731.6864673144
2022-03-16,25.1855,25.7157,24.7436,25.7157,2410.3115888068
2022-03-17,25.9367,26.1576,25.6274,26.1576,964.12463552273
2022-03-18,26.1576,26.5111,25.4506,26.4227,2258.6769630321
2022-03-21,26.5111,26.6878,26.2459,26.6437,1119.1540663521
2022-03-22,26.6437,26.9529,25.4948,25.6716,1889.7748137593
2022-03-23,25.9808,26.5994,25.6274,25.76,3117.5626418605
2022-03-24,26.6878,26.6878,25.4506,25.9808,4541.1175614468
2022-03-25,26.5111,26.6878,26.3343,26.6878,1555.952316718
2022-03-28,26.7762,27.0413,26.5111,27.0413,3092.667404793
2022-03-29,27.1297,27.3948,26.5553,26.6878,5961.2776759786
2022-03-30,27.439,27.439,26.5111,27.3948,2944.4275840729
2022-03-31,27.439,27.439,26.0692,26.7762,7100.8005726586
2022-04-01,27.0413,27.0413,26.7762,26.9529,2332.2310725497
2022-04-04,26.9529,27.3948,26.5111,27.3948,1565.0051301971
2022-04-05,27.3506,27.3506,26.5553,27.218,10085.965817387
2022-04-06,27.2623,27.2623,26.5111,26.5111,461.69348743342
2022-04-07,27.1297,27.3948,25.7157,25.8041,8541.3295175182
2022-04-08,26.4669,26.9088,25.8925,25.8925,869.07009399232
2022-04-11,25.7157,26.5111,25.7157,26.5111,936.96619508547
2022-04-12,26.8645,26.9971,25.9367,26.9529,624.64413005698
2022-04-13,27.3948,27.3948,26.1576,27.218,1442.7921482294
2022-04-14,27.3948,27.3948,26.1576,27.218,1347.737606699
2022-04-19,27.3064,27.3064,26.5111,26.5111,573.72205423712
2022-04-20,27.218,27.218,26.3343,27.218,624.64413005698
2022-04-21,27.0413,27.3064,26.1576,26.3343,1603.4795874832
2022-04-22,27.0413,27.0413,24.9204,25.2739,4721.0422293437
2022-04-25,24.9204,25.6274,24.1251,24.3018,6557.6317639134
2022-04-26,25.8925,25.8925,24.4785,24.4785,2933.1115672241
2022-04-27,24.5669,25.4506,23.86,24.7436,3743.3383736023
2022-04-28,25.0971,25.6274,23.9484,23.9484,6667.3971273473
2022-04-29,26.7762,26.7762,24.9204,24.9204,3351.8041906318
2022-05-02,25.8041,25.9808,23.5949,23.6833,2317.5202506462
2022-05-04,24.3018,24.3018,23.6833,23.86,1601.2163841134
2022-05-05,23.5066,24.6553,23.5066,24.4785,2284.7038017845
2022-05-06,23.5066,24.5669,23.3298,24.0367,686.8822227257
2022-05-09,24.2135,24.2135,23.5066,24.2135,568.06404581269
2022-05-10,24.2135,24.7436,23.6833,23.86,3632.4414084835
2022-05-11,23.7717,24.6553,23.6833,23.86,377.95496275187
2022-05-12,23.86,24.4785,22.0042,22.4461,10981.062750132
2022-05-13,23.2414,23.9484,22.6228,22.9763,4975.652608443
2022-05-16,24.4785,24.832,23.4182,24.3018,5414.7140621787
2022-05-17,24.4785,24.4785,22.9763,23.2414,4785.5435253822
2022-05-18,24.3018,24.7436,23.86,23.86,3226.1964036095
2022-05-19,23.86,24.3018,23.5066,24.3018,853.22767040392
2022-05-20,24.3902,24.5669,24.3018,24.3018,1465.4241819271
2022-05-23,24.3018,24.7436,24.3018,24.7436,2004.0665839328
2022-05-24,24.5669,24.7436,23.7717,23.9484,1151.9705152138
2022-05-25,24.7436,24.7436,23.86,23.86,1288.894319085
2022-05-26,23.7717,24.1251,23.5066,23.5949,5033.3642943722
2022-05-27,23.5949,24.0367,23.5066,24.0367,727.61988338159
2022-05-30,24.3018,24.3018,23.5066,23.86,1062.5739821078
2022-05-31,23.86,24.3018,23.5949,23.86,2522.3401556105
2022-06-01,24.3018,24.5669,23.86,24.5669,1748.3246031486
2022-06-02,24.7436,24.7436,23.86,24.3018,759.30473055839
2022-06-03,24.6553,24.6553,23.6833,23.6833,628.03893511164
2022-06-06,24.2135,24.2135,23.5066,23.7717,731.01468843625
2022-06-07,24.1251,24.1251,23.5949,23.5949,3077.9565828895
2022-06-08,24.2135,24.2135,22.7996,23.9484,4837.5972028869
2022-06-09,23.86,23.86,23.1531,23.4182,1448.4501566539
2022-06-10,23.3298,23.3298,22.0926,22.0926,2780.3453397645
2022-06-13,22.0926,22.5345,21.8275,21.8275,1639.6908413996
2022-06-14,22.7996,22.7996,21.2973,21.2973,1601.2163841134
2022-06-15,22.6228,22.6228,21.2089,21.3856,3500.0440113519
2022-06-17,21.1205,21.1205,19.4415,19.9717,17518.325683718
2022-06-20,20.9438,20.9438,20.0601,20.1485,1016.1783130275
2022-06-21,20.9438,20.9438,18.9996,18.9996,15526.706718318
2022-06-22,19.4415,19.4415,18.5578,18.5578,7422.1754511662
2022-06-23,18.8229,18.8229,17.2322,18.2043,19368.494438506
2022-06-24,18.9996,18.9996,17.6741,18.1159,6917.4810997071
2022-06-27,18.9113,18.9113,18.1159,18.5578,8945.3113190225
2022-06-28,18.8229,19.088,18.4694,19.088,7776.3667785354
2022-06-29,19.3531,20.4136,18.6462,20.4136,18850.220866828
2022-06-30,20.0601,20.1485,19.1764,19.1764,4116.7669296146
2022-07-01,19.795,19.9717,19.1764,19.795,1248.1566584291
2022-07-04,19.795,20.6787,19.7066,19.8833,822.674424912
2022-07-05,20.2368,20.2368,18.7345,19.795,1646.4804515089
2022-07-06,19.8833,19.8833,18.381,18.381,3092.667404793
2022-07-07,18.5578,20.0601,18.5578,20.0601,4395.1409440966
2022-07-08,20.3252,20.7671,19.1764,20.2368,3595.0985528823
2022-07-11,20.6787,20.6787,19.5299,19.5299,2603.8154769223
2022-07-12,19.7066,19.7066,18.8229,18.8229,1843.379144679
2022-07-13,19.4415,19.5299,18.9996,18.9996,746.85711202465
2022-07-14,19.3531,19.3531,18.5578,18.9996,1279.8415056059
2022-07-15,19.3531,19.3531,18.2043,19.2647,6178.5451994766
2022-07-18,19.2647,19.3531,19.088,19.3531,1699.6657306985
2022-07-19,19.3531,19.4415,19.088,19.088,427.74543688684
2022-07-20,19.3531,19.795,18.5578,18.9996,17165.265958033
2022-07-21,18.9996,19.2647,18.7345,18.7345,1476.740198776
2022-07-22,19.3531,19.3531,18.8229,18.8229,405.11340318913
2022-07-25,18.5578,19.3531,18.381,18.5578,1614.7956043321
2022-07-26,18.9113,18.9113,18.381,18.381,4022.8439897691
2022-07-27,19.3531,19.3531,18.5578,18.5578,1424.6865212713
2022-07-28,18.8229,18.8229,18.4694,18.4694,3074.5617778348
2022-07-29,19.3531,19.4415,18.5578,19.4415,2931.9799655392
2022-08-01,19.4415,19.7066,19.088,19.2647,2417.1011989161
2022-08-02,19.3531,19.3531,18.9996,18.9996,1707.5869424927
2022-08-03,19.2647,19.2647,18.8229,18.8229,700.46144294433
2022-08-04,18.8229,19.088,18.381,18.381,230486.89438092
2022-08-05,18.7345,19.4415,18.7345,19.4415,3702.6007129464
2022-08-08,19.4415,20.4136,19.4415,19.9717,41937.158441869
2022-08-09,20.4136,21.8275,19.4415,19.795,30892.725997383
2022-08-10,19.4415,20.7671,19.4415,19.8833,993.54627932976
2022-08-11,20.4136,20.4136,19.9717,20.2368,1230.0510314709
2022-08-12,20.5019,20.5903,19.4415,20.5903,5945.4352523902
2022-08-16,20.6787,20.6787,20.1485,20.2368,4443.7998165467
2022-08-17,20.6787,20.6787,19.6182,20.3252,2937.6379739636
2022-08-18,20.3252,20.3252,20.3252,20.3252,7.9212117942008
2022-08-19,20.3252,20.3252,19.8833,19.8833,4177.8734205985
2022-08-22,19.8833,20.1485,18.4694,19.1764,2515.5505455012
2022-08-23,19.2647,19.2647,18.8229,19.088,603.14369804415
2022-08-24,19.4415,19.4415,18.9113,18.9113,268.18959931794
2022-08-25,19.2647,19.4415,18.9996,19.1764,2741.8708824784
2022-08-26,19.8833,20.3252,19.088,19.9717,1283.2363106605
2022-08-29,19.8833,19.8833,18.9113,19.088,1859.2215682674
2022-08-30,19.8833,19.8833,18.5578,19.088,2207.7548872123
2022-08-31,18.8229,19.8833,18.8229,19.1764,2322.0466573857
2022-09-01,19.8833,19.8833,18.9996,19.4415,2504.2345286523
2022-09-02,19.4415,19.4415,19.3531,19.4415,199.16189653991
2022-09-05,19.8833,19.8833,18.9996,19.795,4295.5599958266
2022-09-06,19.6182,19.795,19.6182,19.7066,2022.172210891
2022-09-07,19.8833,20.2368,19.8833,19.8833,1297.947132564
2022-09-08,20.2368,20.5019,19.8833,20.5019,960.72983046807
2022-09-09,20.5019,21.5624,20.5019,21.0322,4564.8811968294
2022-09-12,21.1205,21.3856,20.5019,21.3856,1056.9159736834
2022-09-13,21.3856,21.3856,20.6787,20.9438,1811.6942975022
2022-09-14,21.3856,21.3856,21.0322,21.3856,258.00518415397
2022-09-15,21.3856,21.3856,20.9438,21.2089,217.26752349808
2022-09-16,20.7671,20.7671,20.0601,20.1485,750.25191707931
2022-09-19,20.1485,20.8554,20.0601,20.0601,165.21384599333
2022-09-20,20.4136,20.7671,19.088,19.795,5164.6300898189
2022-09-21,19.8833,19.8833,18.8229,19.3531,771.75234909214
2022-09-22,19.3531,19.4415,19.088,19.4415,613.32811320812
2022-09-23,19.8833,19.8833,18.0276,18.5578,6869.9538289419
2022-09-26,18.5578,19.795,18.2927,19.4415,2403.5219786975
2022-09-27,18.4694,19.8833,18.4694,19.088,2637.7635274689
2022-09-28,18.9996,18.9996,18.1159,18.2927,1708.7185441776
2022-09-29,18.4694,19.795,17.8508,18.381,5569.7434930081
2022-09-30,18.9113,19.7066,18.0276,18.6462,3140.1946755582
2022-10-03,18.6462,18.6462,18.2043,18.2043,2902.5583217322
2022-10-04,18.9996,19.9717,18.5578,18.6462,2434.0752241894
2022-10-05,19.6182,19.6182,18.6462,19.6182,1103.3116427637
2022-10-06,19.9717,20.1485,18.9996,19.9717,4104.3193110809
2022-10-07,20.0601,20.0601,19.3531,19.3531,116.55497354324
2022-10-10,20.1485,20.1485,19.088,19.2647,278.37401448191
2022-10-11,19.9717,19.9717,18.9113,18.9113,1142.9177017347
2022-10-12,19.8833,19.8833,18.6462,18.9113,938.09779677035
2022-10-13,18.8229,19.795,18.2927,18.4694,5315.1331139087
2022-10-14,18.9996,18.9996,18.4694,18.9113,1587.6371638948
2022-10-17,18.9113,19.795,17.6741,19.795,7113.2481911923
2022-10-18,19.5299,19.6182,18.5578,18.7345,11122.512960743
2022-10-19,18.7345,18.9113,18.5578,18.5578,798.9107895294
2022-10-20,19.088,19.088,18.381,18.5578,634.82854522095
2022-10-21,18.5578,18.7345,18.381,18.6462,64.501296038492
2022-10-24,18.7345,19.4415,18.5578,18.7345,1910.1436440873
2022-10-25,19.4415,19.4415,18.5578,18.5578,553.35322390917
2022-10-26,18.9996,18.9996,18.381,18.6462,5665.9296362234
2022-10-27,18.381,18.6462,18.2043,18.5578,2722.6336538353
2022-10-28,18.8229,18.8229,18.5578,18.5578,3011.1920834812
2022-10-31,18.8229,18.8229,18.5578,18.8229,752.51512044908
2022-11-02,18.7345,18.8229,18.1159,18.7345,2013.1193974119
2022-11-03,18.8229,18.8229,18.5578,18.6462,1594.4267740041
2022-11-04,18.8229,18.8229,18.5578,18.8229,4220.8742846241
2022-11-07,18.5578,18.8229,18.4694,18.8229,2535.9193758291
2022-11-08,18.8229,18.8229,18.5578,18.6462,840.78005187017
2022-11-09,18.7345,18.8229,18.5578,18.7345,934.7029917157
2022-11-10,18.9113,18.9113,18.5578,18.5578,417.56102172287
2022-11-14,18.9113,18.9996,18.5578,18.7345,2680.7643914945
2022-11-15,18.7345,19.8833,18.7345,19.7066,12043.63673224
2022-11-16,18.9996,19.7066,18.9996,19.5299,4154.1097852159
2022-11-17,19.5299,20.1485,19.4415,19.8833,3201.301166542
2022-11-18,19.8833,19.8833,19.7066,19.8833,14267.234043041
2022-11-21,19.8833,20.1485,19.8833,19.9717,2643.4215358933
2022-11-22,20.1485,20.1485,19.5299,19.6182,794.38438278985
2022-11-23,19.795,19.8833,19.2647,19.6182,3419.700291725
2022-11-24,19.9717,19.9717,19.6182,19.795,2071.962685026
2022-11-25,19.795,19.795,19.6182,19.6182,2611.7366887165
2022-11-28,19.5299,20.0601,19.5299,19.7066,6622.1330599519
2022-11-29,20.1485,20.2368,19.795,19.8833,3960.6058971004
2022-11-30,21.0322,22.3577,20.7671,22.0926,27812.506211124
2022-12-01,22.4461,24.3902,21.474,23.4182,39881.038180431
2022-12-02,23.5066,24.1251,22.3577,23.9484,20238.696134183
2022-12-05,24.0367,24.3018,22.6228,22.9763,33408.276542884
2022-12-06,22.7112,22.888,21.3856,21.7391,9975.0688522686
2022-12-07,21.7391,22.5345,21.2089,21.8275,4134.8725565728
2022-12-08,21.5624,23.3298,21.5624,22.7112,4964.3365915941
2022-12-09,22.7112,22.7112,21.6508,22.4461,15577.628794138
2022-12-12,22.4461,22.7112,21.6508,22.7112,9989.7796741721
2022-12-13,22.888,23.5066,22.4461,23.4182,10156.12512185
2022-12-14,23.0647,23.86,23.0647,23.5949,10750.216006415
2022-12-15,23.6833,23.86,23.1531,23.4182,8202.9806137374
2022-12-16,23.5949,23.5949,21.2973,22.7112,4854.5712281602
2022-12-19,22.7112,22.888,21.2973,21.474,18524.319581581
2022-12-20,21.2973,21.6508,20.9438,21.3856,7397.2802140987
2022-12-21,21.5624,21.6508,20.8554,21.1205,3354.0673940016
2022-12-22,21.0322,21.1205,20.8554,21.1205,5470.1625447381
2022-12-23,21.1205,21.474,20.5903,21.474,6710.397991373
2022-12-27,21.474,22.0926,21.1205,21.7391,12166.981315892
2022-12-28,22.0042,22.5345,21.2973,21.7391,11552.521600999
2022-12-29,22.0926,22.6228,21.8275,22.2694,6777.1624907812
2022-12-30,22.2694,22.6228,22.0042,22.0042,2462.3652663116
2023-01-02,22.181,24.3018,22.181,24.1251,40234.097906116
2023-01-03,24.1251,25.2739,23.86,24.7436,22276.710768662
2023-01-04,24.7436,25.1855,24.6553,24.7436,7332.7789180602
2023-01-05,24.7436,25.3622,24.7436,24.9204,11473.309483057
2023-01-09,25.2739,25.9808,25.1855,25.8925,10128.966681413
2023-01-10,25.8925,26.6878,25.6274,26.5111,27779.689762262
2023-01-11,26.3343,26.7762,26.3343,26.7762,14229.891187439
2023-01-12,26.5111,26.6878,26.5111,26.5994,3643.7574253324
2023-01-13,26.6878,26.9529,26.5111,26.9529,3830.4717033385
2023-01-16,26.9529,29.0738,26.6878,28.5436,22797.24754371
2023-01-17,28.5436,29.604,28.2785,29.3389,8385.168485004
2023-01-18,29.604,30.3994,29.3389,29.6924,12704.492116213
2023-01-19,29.5157,29.8692,29.3389,29.4273,10677.793498583
2023-01-20,29.4273,31.2831,29.3389,30.5761,7590.7841022141
2023-01-23,30.8412,31.4598,30.6645,31.2831,9429.6368401536
2023-01-24,31.1063,31.3715,30.4877,30.4877,11317.148450543
2023-01-25,30.0459,30.0459,27.0413,28.1017,27693.688034211
2023-01-26,28.2785,29.3389,26.4227,27.8366,46354.931419663
2023-01-27,27.925,29.604,26.6878,28.7203,41730.075333535
2023-01-30,29.5157,30.3994,27.3948,29.2506,50060.926937664
2023-01-31,30.0459,30.0459,28.1017,28.7203,14174.44270488
2023-02-01,29.2506,29.2506,25.8925,27.218,114769.30608449
2023-02-02,27.6599,28.1017,27.218,27.8366,48334.102766528
2023-02-03,27.3064,27.925,27.1297,27.3064,42729.279621289
2023-02-06,27.4831,28.1017,27.1297,28.1017,29868.626472561
2023-02-07,27.6599,28.9854,26.9529,28.2785,31568.29220326
2023-02-08,29.1622,29.7808,29.1622,29.6924,13967.359596546
2023-02-09,29.7808,30.6645,28.3668,30.6645,29064.057674608
2023-02-10,30.311,30.8412,29.7808,30.8412,21022.896101809
2023-02-13,30.4877,30.8412,29.8692,30.3994,2799.5825684075
2023-02-14,30.6645,30.6645,28.632,29.6924,14639.530997368
2023-02-15,29.1622,29.7808,29.1622,29.5157,1756.2458149428
2023-02-16,29.1622,29.4273,29.1622,29.1622,1967.8553300165
2023-02-17,28.7203,29.4273,28.632,28.7203,3255.6180474165
2023-02-20,28.7203,29.4273,28.2785,29.0738,3415.1738849854
2023-02-21,29.0738,29.1622,28.5436,29.1622,2554.0250027873
2023-02-22,29.3389,29.3389,28.8087,29.1622,440.19305542059
2023-02-23,29.3389,29.3389,28.8087,29.1622,2128.5427692702
2023-02-24,29.1622,29.5157,28.8087,29.4273,1931.6440761001
2023-02-27,29.5157,30.5761,28.9854,30.1343,7295.4360624589
2023-02-28,30.4877,30.4877,29.0738,29.604,12577.752727506
2023-03-01,29.5157,31.7249,29.5157,31.7249,26503.243061711
2023-03-02,31.8133,33.5807,31.7249,32.3435,21592.091749307
2023-03-03,32.5203,33.4924,32.5203,32.697,17598.669403344
2023-03-06,33.404,33.8458,32.7854,32.9621,13540.745761344
2023-03-07,32.9621,33.5807,32.0784,32.5203,8098.8732587279
2023-03-08,31.9017,33.1389,31.8133,33.1389,8544.7243225729
2023-03-09,33.0505,33.0505,32.5203,32.9621,3575.8613242392
2023-03-10,32.6086,32.6086,31.9017,32.2552,2621.9211038805
2023-03-13,32.3435,32.6086,30.0459,30.2226,27320.259478199
2023-03-14,30.1343,31.2831,28.2785,31.1947,55961.098122659
2023-03-15,31.9017,32.697,29.1622,30.1343,40236.361109485
2023-03-16,30.1343,30.3994,29.4273,29.6924,3197.9063614874
2023-03-17,30.1343,30.7529,29.4273,29.9575,8268.6135114608
2023-03-20,30.2226,30.4877,28.9854,30.4877,4312.5340210999
2023-03-21,30.3994,30.3994,29.604,29.604,3185.4587429536
2023-03-22,30.0459,30.0459,28.7203,29.3389,4642.9617130866
2023-03-23,29.1622,29.604,28.8087,29.604,3600.7565613067
2023-03-24,29.604,30.3994,28.8971,30.3994,6864.2958205174
2023-03-27,30.3994,30.9296,28.9854,30.1343,9810.9866079601
2023-03-28,30.1343,30.6645,29.604,30.5761,3760.3123988756
2023-03-29,30.5761,30.9296,30.0459,30.9296,3460.4379523809
2023-03-30,30.9296,32.2552,29.6924,29.9575,68492.455181085
2023-03-31,30.0459,32.2552,29.604,32.1668,54628.071337863
2023-04-03,31.9901,31.9901,30.4877,31.8133,24185.722811065
2023-04-04,31.9901,32.2552,31.5482,32.1668,10930.140674312
2023-04-05,32.697,32.697,31.6366,32.5203,2488.3921050639
2023-04-06,31.9017,32.697,31.7249,32.2552,6133.2811320812
2023-04-11,32.2552,32.8738,32.2552,32.8738,8087.557241879
2023-04-12,32.7854,33.0505,32.2552,33.0505,4373.6405120837
2023-04-13,32.4319,34.4644,32.4319,34.0226,18250.471973839
2023-04-14,34.4644,34.8179,31.8133,33.5807,41262.723837677
2023-04-17,33.5807,34.0226,33.1389,33.7575,5204.2361487899
2023-04-18,33.7575,34.6412,33.7575,34.0226,5570.8750946929
2023-04-19,34.7296,34.7296,33.5807,33.7575,6181.9400045313
2023-04-20,33.5807,33.5807,32.9621,33.4924,5261.9478347191
2023-04-21,33.4924,34.1993,33.404,34.0226,5153.3140729701
2023-04-24,34.0226,34.0226,33.404,33.6691,4193.7158441869
2023-04-25,33.9342,33.9342,33.1389,33.404,3874.6041690491
2023-04-26,33.4924,33.7575,33.0505,33.7575,3819.1556864897
2023-04-27,33.7575,35.1714,32.6086,34.9063,26107.182472001
2023-04-28,36.2319,37.8225,34.6412,36.497,42114.819906396
2023-05-02,36.497,38.9714,36.2319,38.883,40014.567179248
2023-05-04,38.883,39.0597,38.176,38.3528,21270.716870799
2023-05-05,38.4411,38.7946,37.6458,38.2644,11821.842802002
2023-05-08,37.7342,39.5016,37.7342,39.5016,44146.044930766
2023-05-09,39.5016,40.7387,38.883,40.7387,12795.020251004
2023-05-10,40.6503,40.7387,39.2365,40.4736,9560.9026356004
2023-05-11,40.2085,40.7387,38.9714,39.5899,8467.7754080007
2023-05-12,39.7667,40.2085,37.9993,38.3528,8206.375418792
2023-05-15,38.4411,39.5899,37.3807,37.7342,6252.0993089942
2023-05-16,37.8225,40.3852,37.8225,40.2085,17184.503186676
2023-05-17,39.4132,42.9479,39.4132,41.7991,185124.3776389
2023-05-18,41.7991,42.9479,41.7991,41.9759,6137.8075388207
2023-05-19,41.7107,42.6828,40.827,41.9759,9417.1892216199
2023-05-22,41.9759,42.4177,39.9434,41.7991,15454.284210486
2023-05-23,41.7991,41.8875,40.827,41.8875,93908.22902362
2023-05-24,42.0642,42.4177,41.7991,42.3293,233744.7756317
2023-05-25,42.4177,42.4177,41.3573,41.7991,54505.858355896
2023-05-26,42.3293,42.4177,41.534,42.241,50218.219571863
2023-05-29,42.5061,44.1851,42.241,43.3898,17424.402743872
2023-05-30,43.5665,44.0968,43.3014,43.3014,54626.939736179
2023-05-31,43.3014,43.3014,41.534,43.1247,47512.559943301
2023-06-01,43.6549,43.6549,42.1526,43.0363,9947.9104118313
2023-06-02,43.3898,43.7433,42.7712,43.7433,27086.017929427
2023-06-05,43.3898,43.7433,42.5945,43.3014,7976.6602767602
2023-06-06,43.3014,43.7433,42.5945,43.3014,3074.5617778348
2023-06-07,43.3014,43.3014,42.7712,43.1247,6919.7443030769
2023-06-09,43.0363,43.8316,42.8596,43.7433,8989.443784733
2023-06-12,43.4782,43.4782,42.7712,43.3014,6353.9434606339
2023-06-13,43.1247,43.2131,42.4177,42.5061,4150.7149801612
2023-06-14,43.0363,43.0363,41.3573,41.9759,5566.3486879534
2023-06-15,41.3573,42.8596,40.4736,41.4456,8635.2524573638
2023-06-16,42.4177,42.8596,42.1526,42.5061,4427.9573929583
2023-06-19,42.4177,42.7712,42.241,42.241,3977.5799223737
2023-06-20,41.8875,41.9759,41.3573,41.7991,3991.1591425923
2023-06-21,41.7991,43.3014,41.7991,43.1247,21603.407766155
2023-06-22,43.5665,43.6549,42.241,42.6828,4544.5123665015
2023-06-23,42.6828,42.8596,41.7991,42.6828,3200.1695648571
2023-06-26,42.6828,43.6549,41.8875,42.8596,9502.0593479863
2023-06-27,42.8596,44.0968,42.5061,42.5061,10703.820337335
2023-06-28,42.5945,43.7433,42.5945,43.1247,12357.090398953
2023-06-29,43.0363,43.7433,42.8596,43.5665,4280.8491739231
2023-06-30,43.5665,44.7154,43.3014,43.3014,16757.889351474
2023-07-03,44.3619,44.7154,42.9479,44.3619,13082.447078965
2023-07-04,44.3619,44.3619,43.6549,44.1851,2747.5288909028
2023-07-05,44.3619,44.3619,41.6224,42.7712,8730.3069988942
2023-07-06,42.7712,42.7712,41.4456,42.3293,4042.0812184122
2023-07-07,42.3293,42.3293,39.8551,39.8551,23377.759208056
2023-07-10,40.0318,40.9154,40.0318,40.3852,9585.7978726679
2023-07-11,41.4456,41.8875,40.7387,41.534,14163.126688031
2023-07-12,41.9759,41.9759,41.0922,41.9759,3120.9574469151
2023-07-13,41.3573,42.1526,40.827,41.7991,6968.4031755269
2023-07-14,41.7107,42.1526,41.7107,42.1526,1415.6337077922
2023-07-17,41.8875,43.8316,41.8875,42.7712,7129.0906147807
2023-07-18,42.6828,43.5665,42.4177,43.3898,4136.0041582577
2023-07-19,43.3898,43.3898,42.0642,42.5945,3501.1756130368
2023-07-20,42.5061,43.4782,42.241,42.6828,1995.0137704537
2023-07-21,42.5061,42.6828,42.4177,42.6828,1575.1895453611
2023-07-24,42.5945,42.5945,41.3573,42.0642,2951.2171941822
2023-07-25,41.3573,41.9759,41.0038,41.534,5263.079436404
2023-07-26,41.534,41.534,40.3852,40.6503,6816.7685497522
2023-07-27,40.6503,42.6828,40.6503,42.4177,4912.2829140894
2023-07-28,42.241,42.5945,41.7991,41.9759,4526.4067395433
2023-07-31,41.7107,42.4177,41.4456,41.4456,3477.4119776542
2023-08-01,41.4456,42.241,41.3573,41.534,2988.5600497835
2023-08-02,41.3573,41.3573,39.9434,40.2969,9275.7390110092
2023-08-03,41.0922,41.0922,39.5016,39.7667,11948.582190709
2023-08-04,39.7667,41.0922,39.4132,40.3852,5513.1634087638
2023-08-07,40.6503,40.6503,39.6783,39.6783,3940.2370667725
2023-08-08,39.6783,39.9434,38.176,38.2644,8223.3494440653
2023-08-09,38.2644,39.0597,37.5574,37.5574,5903.5659900494
2023-08-10,37.5574,38.5295,36.6737,38.0876,16044.980289996
2023-08-11,38.0876,38.5295,37.3807,37.469,4150.7149801612
2023-08-14,37.469,38.176,36.6737,37.2039,6333.574630306
2023-08-16,37.8225,37.8225,36.5853,37.0272,8820.835133685
2023-08-17,37.2039,38.4411,36.8505,37.5574,22798.379145395
2023-08-18,37.9993,37.9993,35.7016,36.2319,13601.852252328
2023-08-21,36.2319,39.5899,36.2319,39.2365,40187.702237035
2023-08-22,39.2365,39.2365,37.9993,38.2644,6403.7339347689
2023-08-23,38.7062,38.7062,37.2039,38.176,9732.906091703
2023-08-24,38.4411,39.7667,38.4411,38.883,7117.7745979319
2023-08-25,39.2365,39.7667,38.883,39.1481,2127.4111675854
2023-08-28,38.9714,39.5899,38.4411,38.4411,28640.83864446
2023-08-29,39.9434,40.827,39.4132,40.827,48120.230048085
2023-08-30,41.1805,42.8596,41.0038,41.8875,86610.529757792
2023-08-31,41.9759,41.9759,41.4456,41.7991,4939.4413545266
2023-09-01,41.7107,41.7991,40.827,41.534,8447.4065776727
2023-09-04,41.534,41.7991,41.4456,41.4456,24286.43536102
2023-09-05,41.4456,41.4456,40.2969,40.7387,2878.7946863496
2023-09-06,40.827,40.827,39.5016,40.0318,6214.756453393
2023-09-07,40.4736,40.4736,39.0597,39.7667,14707.427098461
2023-09-08,40.3852,40.3852,39.6783,39.7667,5734.9573390014
2023-09-11,40.0318,40.6503,39.2365,39.8551,6650.423102074
2023-09-12,39.9434,41.0038,39.9434,40.827,2454.4440545174
2023-09-13,40.827,40.9154,40.5619,40.827,1675.9020953159
2023-09-14,40.7387,41.0038,40.6503,41.0038,1131.6016848858
2023-09-15,40.9154,41.1805,40.6503,40.7387,4354.4032834407
2023-09-18,40.6503,42.4177,40.6503,41.9759,10638.187439612
2023-09-19,41.534,42.1526,41.534,41.7991,1968.9869317013
2023-09-20,41.534,42.241,41.534,41.7991,3302.0137164969
2023-09-21,41.9759,42.3293,41.9759,42.241,3588.308942773
2023-09-22,41.9759,42.6828,41.9759,42.241,4045.4760234668
2023-09-25,42.8596,43.3014,42.3293,42.3293,4736.8846529321
2023-09-26,42.241,42.4177,42.0642,42.0642,4461.9054435048
2023-09-27,42.1526,42.1526,41.0038,41.6224,3108.5098283814
2023-09-28,41.534,41.534,38.883,39.7667,13159.395993537
2023-09-29,39.7667,41.0922,39.7667,40.4736,6499.9200779842
2023-10-02,40.827,41.0922,34.9947,37.1156,58646.388920893
2023-10-03,37.3807,37.3807,34.9947,35.1714,23561.078681008
2023-10-04,34.4644,36.2319,32.5203,35.9667,69138.599743154
2023-10-05,35.5249,37.7342,35.5249,37.3807,16324.485906163
2023-10-06,37.5574,37.9109,37.3807,37.5574,14298.918890217
2023-10-09,37.8225,37.8225,37.1156,37.5574,4783.2803220124
2023-10-10,37.5574,38.176,37.2039,37.6458,29955.759802298
2023-10-11,37.3807,38.7062,37.3807,38.7062,4664.4621450994
2023-10-12,38.7062,38.7946,38.2644,38.6179,4062.4500487401
2023-10-13,38.0876,39.3248,37.7342,39.2365,5919.4084136378
2023-10-16,39.0597,39.0597,38.2644,38.7062,5443.0041043008
2023-10-17,38.883,40.6503,38.7062,40.6503,13423.059186116
2023-10-18,40.4736,40.5619,39.9434,40.2085,2694.3436117132
2023-10-19,40.3852,40.5619,38.7062,38.883,8333.1148074993
2023-10-20,39.4132,39.4132,37.6458,38.0876,3633.5730101684
2023-10-23,39.2365,39.2365,37.469,38.5295,2791.6613566133
2023-10-24,38.6179,38.6179,37.9993,38.2644,1026.3627281914
2023-10-25,38.0876,38.7062,38.0876,38.4411,595.22248624995
2023-10-26,38.0876,38.7062,37.9109,37.9993,2479.3392915849
2023-10-27,38.7062,38.7062,37.2923,37.6458,2908.2163301566
2023-10-30,37.6458,37.8225,36.9388,37.5574,4795.7279405461
2023-10-31,37.469,37.9109,36.8505,37.6458,2556.2882061571
2023-11-02,37.2039,37.9109,37.2039,37.9109,3488.727994503
2023-11-03,37.2923,38.4411,37.1156,37.9993,4417.7729777943
2023-11-06,37.469,37.9109,37.3807,37.3807,9065.2610976204
2023-11-07,37.3807,37.469,37.1156,37.2039,3948.1582785667
2023-11-08,37.469,37.5574,36.7621,37.2923,6134.4127337661
2023-11-09,36.7621,38.3528,36.7621,37.9993,4392.8777407268
2023-11-10,37.5574,38.5295,37.5574,38.4411,15157.804569046
2023-11-13,38.4411,38.4411,36.2319,36.2319,8723.5173887849
2023-11-14,36.8505,36.8505,35.083,36.5853,21820.675289653
2023-11-15,36.2319,37.469,36.2319,37.1156,5667.0612379082
2023-11-16,36.5853,37.8225,36.5853,37.8225,5281.1850633622
2023-11-17,37.9109,38.7062,37.5574,38.7062,6217.0196567627
2023-11-20,38.7946,39.0597,37.6458,38.883,10780.769251907
2023-11-21,38.883,39.4132,38.5295,39.2365,10514.842855959
2023-11-22,39.0597,39.6783,38.6179,39.2365,6006.541743374
2023-11-23,39.5899,39.5899,38.883,39.2365,2782.6085431343
2023-11-24,39.2365,40.2969,39.2365,39.5899,11710.945836883
2023-11-27,39.6783,41.0038,39.6783,40.5619,8032.1087593196
2023-11-28,40.5619,41.0038,39.8551,40.827,6075.569446152
2023-11-29,40.827,41.6224,40.6503,41.3573,10256.837671805
2023-11-30,37.9109,39.2365,36.497,37.9993,65554.817207121
2023-12-01,38.6179,41.4456,37.9993,41.0922,41890.762772789
2023-12-04,40.6503,42.3293,40.3852,42.241,15329.808025148
2023-12-05,42.5061,42.9479,42.0642,42.3293,117253.17178282
2023-12-06,42.3293,42.4177,41.0038,41.534,65408.840589771
2023-12-07,41.3573,41.6224,40.6503,40.9154,4489.0638839421
2023-12-08,40.6503,42.4177,40.6503,41.9759,5894.5131765703
2023-12-11,42.1526,42.4177,42.0642,42.4177,6447.8664004795
2023-12-12,42.4177,42.4177,41.7991,42.0642,5255.1582246098
2023-12-13,41.7991,42.4177,41.7107,42.4177,4094.1348959169
2023-12-14,42.4177,42.8596,42.4177,42.6828,5645.5608058954
2023-12-15,42.8596,43.92,42.6828,43.3014,17856.674587498
2023-12-18,43.6549,43.92,43.3014,43.7433,5763.2473811235
2023-12-19,43.7433,44.0084,42.5061,43.6549,9134.2888003984
2023-12-20,43.6549,43.8316,43.3014,43.3014,4339.6924615372
2023-12-21,43.3014,43.3014,42.8596,42.8596,2657.0007561119
2023-12-22,43.0363,43.3014,42.5061,43.3014,2205.4916838425
2023-12-27,42.8596,43.3014,42.1526,43.0363,8507.3814669717
2023-12-28,43.3014,45.7758,43.3014,45.7758,20831.655417063
2023-12-29,45.9526,46.1293,45.0688,45.2456,3595.0985528823
2024-01-02,45.2456,45.7758,42.5945,45.0688,12176.034129372
2024-01-03,45.0688,45.0688,43.3898,44.0084,20901.814721526
2024-01-04,43.92,47.3665,43.92,46.6595,13791.961335388
2024-01-05,45.5991,48.4269,45.5991,47.5432,13635.800302874
2024-01-08,47.5432,47.5432,45.7758,45.9526,7569.2836702013
2024-01-09,47.013,48.0735,46.8363,48.0735,5078.6283617676
2024-01-10,48.0735,48.0735,47.1897,47.5432,2234.9133276495
2024-01-11,47.72,48.0735,46.8363,47.1897,2745.265687533
2024-01-12,46.8363,47.72,45.9526,45.9526,26465.90020611
2024-01-15,45.9526,46.1293,44.8921,45.2456,10830.559726042
2024-01-16,45.2456,45.9526,43.8316,45.5991,13387.979533884
2024-01-17,45.5991,45.5991,44.1851,44.1851,13440.033211389
2024-01-18,43.92,46.8363,43.5665,45.5991,8513.0394753961
2024-01-19,46.6595,46.6595,45.0688,45.9526,3546.4396804322
2024-01-22,46.4828,46.6595,44.8921,46.306,4387.2197323024
2024-01-23,46.4828,46.4828,45.0688,45.5991,1236.8406415802
2024-01-24,46.4828,46.4828,45.2456,45.4223,886.0441192656
2024-01-25,45.5991,45.7758,45.4223,45.4223,1566.136731882
2024-01-26,45.4223,45.7758,44.0968,44.7154,3426.4899018343
2024-01-29,45.0688,45.9526,44.5386,45.9526,12779.177827416
2024-01-30,45.9526,45.9526,44.8921,45.4223,2445.3912410383
2024-01-31,45.0688,47.5432,45.0688,46.306,6926.5339131862
2024-02-01,46.306,47.5432,45.4223,47.5432,1931.6440761001
2024-02-02,46.4828,48.4269,46.4828,47.8967,8066.0568098662
2024-02-05,47.8967,48.4269,47.3665,48.4269,6456.9192139585
2024-02-06,48.6037,51.0781,47.8967,51.0781,16243.010584851
2024-02-07,51.0781,51.2548,50.0176,50.7246,5429.4248840822
2024-02-08,51.0781,52.8455,50.7246,52.492,10347.365806596
2024-02-09,53.0222,53.9059,52.6687,53.3757,15069.539637625
2024-02-12,53.199,53.199,52.8455,53.199,3744.4699752872
2024-02-13,53.199,53.7292,51.2548,51.4315,7290.9096557194
2024-02-14,51.6083,53.0222,50.9013,51.785,3881.3937791584
2024-02-15,52.1385,53.9059,52.1385,53.199,6097.0698781649
2024-02-16,53.199,53.7292,52.6687,53.5524,2831.2674155843
2024-02-19,53.5524,53.5524,52.6687,53.199,1694.0077222741
2024-02-20,53.3757,53.3757,52.8455,52.8455,2365.0475214114
2024-02-21,53.0222,53.0222,51.785,52.1385,5677.2456530722
2024-02-22,52.1385,53.0222,51.2548,53.0222,4417.7729777943
2024-02-23,53.3757,53.3757,52.1385,53.0222,3305.4085215515
2024-02-26,53.199,53.3757,52.6687,53.3757,2782.6085431343
2024-02-27,53.3757,53.5524,52.6687,53.3757,4845.5184146811
2024-02-28,53.5524,53.5524,51.4315,51.785,5160.1036830794
2024-02-29,52.1385,53.9059,52.1385,53.199,2274.5193866205
2024-03-01,53.9059,55.4966,53.3757,55.4966,7672.2594235259
2024-03-04,56.3803,58.8546,56.3803,58.5011,13403.821957473
2024-03-05,58.8546,58.8546,56.9104,58.3244,6349.4170538944
2024-03-06,58.8546,61.5057,56.7337,60.4453,9969.4108438442
2024-03-07,61.329,61.329,58.6779,59.5616,5364.9235880437
2024-03-08,60.4453,61.329,58.3244,60.622,23916.401610062
2024-03-11,60.9755,60.9755,59.3848,60.2685,3539.6500703229
2024-03-12,60.7988,63.6266,60.7988,63.6266,31964.35279297
2024-03-13,64.5103,66.2777,64.3336,64.6871,9787.2229725775
2024-03-14,65.394,67.6917,63.8034,65.7475,8133.9529109593
2024-03-15,65.5708,65.9243,62.7429,64.6871,13161.659196907
2024-03-18,64.6871,65.394,62.7429,63.6266,3849.7089319816
2024-03-19,63.4499,64.5103,59.5616,61.6825,6645.8966953345
2024-03-20,62.2127,62.7429,60.4453,62.3894,4222.005886309
2024-03-21,62.3894,64.1568,62.2127,63.6266,3214.8803867606
2024-03-22,63.6266,64.3336,62.7429,63.4499,3167.3531159954
2024-03-25,61.8592,63.2731,61.8592,62.5662,9482.8221193433
2024-03-26,62.5662,62.7429,61.8592,62.7429,3261.276055841
2024-03-27,62.7429,63.6266,62.0359,62.0359,4326.1132413185
2024-03-28,62.5662,62.9197,59.915,60.9755,14501.475591812
2024-04-02,60.9755,61.9476,59.915,60.9755,3787.4708393129
2024-04-03,60.0918,60.9755,57.7941,57.9709,13371.005508611
2024-04-04,56.7337,59.915,55.585,59.8267,40090.384492135
2024-04-05,59.5616,60.0034,57.1756,58.7662,15682.867750833
2024-04-08,58.7662,60.0034,57.6174,59.2081,6078.9642512067
2024-04-09,59.2081,60.5336,59.2081,59.2081,5839.0646940109
2024-04-10,59.2081,59.7383,57.7058,58.943,4735.7530512472
2024-04-11,59.7383,60.4453,59.0313,59.6499,8249.3762828177
2024-04-12,59.6499,60.5336,58.943,58.943,5956.751269239
2024-04-15,58.6779,61.9476,58.6779,61.9476,8054.7407930173
2024-04-16,60.1802,62.5662,59.4732,62.0359,7035.1676749352
2024-04-17,62.0359,62.7429,59.1197,60.9755,8665.8057028557
2024-04-18,60.9755,60.9755,59.915,60.5336,1881.8536019651
2024-04-19,61.8592,61.8592,59.2081,60.3569,3725.2327466442
2024-04-22,60.3569,61.7708,60.3569,60.5336,1698.5341290136
2024-04-23,61.5941,62.7429,60.7988,61.8592,5161.2352847643
2024-04-24,61.8592,62.7429,61.5941,61.7708,3520.4128416798
2024-04-25,61.4174,61.4174,59.6499,59.7383,8829.8879471641
2024-04-26,60.0034,60.0918,58.3244,58.3244,90987.56507493
2024-04-29,58.3244,58.8546,57.4407,58.0593,6020.1209635926
2024-04-30,58.0593,58.0593,57.4407,57.8825,3967.3955072097
2024-05-02,57.4407,58.1476,56.6453,57.9709,3228.4596069793
2024-05-06,57.9709,59.0313,56.6453,58.7662,11966.687817668
2024-05-07,58.5011,59.0313,57.2639,58.6779,39039.126526876
2024-05-08,58.6779,58.7662,56.9988,57.7941,6170.6239876824
2024-05-09,57.7058,58.236,54.7896,57.9709,7141.5382333145
2024-05-10,57.9709,60.4453,57.4407,60.0918,24192.512421174
2024-05-13,60.0918,65.3057,59.7383,64.5103,21860.281348624
2024-05-14,65.3057,67.5149,60.622,63.008,18863.800087047
2024-05-15,62.7429,64.5103,61.1522,62.3011,19029.01393304
2024-05-16,63.4499,64.422,62.2127,63.6266,9933.1995899278
2024-05-17,63.0964,64.422,61.2406,62.7429,10960.693919804
2024-05-20,63.2731,63.5383,60.9755,62.9197,11144.013392756
2024-05-21,63.2731,63.4499,61.5057,61.5057,10104.071444346
2024-05-22,61.5941,62.3894,59.2965,60.3569,28612.548602338
2024-05-23,60.8871,61.7708,59.3848,59.7383,38614.775895044
2024-05-24,59.7383,59.7383,57.4407,59.2965,14879.430554564
2024-05-27,59.7383,60.4453,59.0313,59.0313,4199.3738526113
2024-05-28,59.6499,59.8267,57.8825,59.2081,14091.835781883
2024-05-29,58.5895,59.4732,58.1476,58.5895,6736.4248301253
2024-05-31,57.4407,58.1476,52.2269,56.2035,37101.824442352
2024-06-03,55.3199,57.4407,55.3199,56.557,5836.8014906411
2024-06-04,56.557,56.9988,56.1152,56.557,1835.4579328848
2024-06-05,55.2315,56.9988,54.171,54.3478,5008.4690573047
2024-06-06,54.3478,55.585,53.0222,54.9664,7272.8040287612
2024-06-07,54.7896,54.7896,53.3757,53.9059,52131.758021005
2024-06-10,53.2873,57.8825,53.2873,57.8825,15178.173399374
2024-06-11,58.1476,59.5616,57.4407,57.4407,12256.377848998
2024-06-12,57.4407,59.4732,55.6733,56.7337,11001.43158046
2024-06-13,57.0872,57.0872,55.6733,56.557,3944.763473512
2024-06-14,56.3803,59.1197,54.7896,57.1756,115780.95799078
2024-06-17,57.4407,59.5616,57.4407,59.5616,9997.7008859663
2024-06-18,60.0918,61.5057,56.0268,60.622,11326.201264022
2024-06-19,60.9755,61.2406,58.7662,60.2685,6136.6759371359
2024-06-20,60.0918,60.9755,59.2965,60.622,4624.8560861284
2024-06-21,60.7988,60.8871,59.2965,60.7988,4378.1669188233
2024-06-24,60.8871,60.9755,59.2965,60.5336,3012.3236851661
2024-06-25,60.8871,60.8871,59.2965,59.3848,1990.4873637142
2024-06-26,59.2081,60.0918,56.9988,57.7058,7707.3390757574
2024-06-27,57.9709,58.943,56.4686,58.3244,6462.577222383
2024-06-28,58.5895,59.915,57.4407,59.1197,51515.035102743
2024-07-01,59.1197,60.5336,59.1197,59.8267,3194.5115564327
2024-07-02,60.2685,60.4453,56.557,57.8825,4208.4266660904
2024-07-03,58.3244,60.0034,58.0593,59.0313,35891.010639524
2024-07-04,59.0313,59.1197,58.236,58.8546,886.0441192656
2024-07-05,59.1197,60.0918,58.4127,59.5616,2952.3487958671
2024-07-08,59.2081,59.5616,58.3244,59.2081,2773.5557296552
2024-07-09,58.7662,59.5616,58.0593,58.7662,4014.9227779749
2024-07-10,59.2081,59.4732,55.0547,56.3803,33761.336268569
2024-07-11,56.3803,56.7337,54.2594,55.6733,17779.725672926
2024-07-12,56.4686,57.1756,54.9664,57.1756,10862.244573219
2024-07-15,57.4407,58.6779,55.8501,57.4407,9843.8030568218
2024-07-16,57.7058,58.236,56.2035,56.9988,22939.829356006
2024-07-17,56.9104,58.4127,55.8501,56.1152,4260.4803435951
2024-07-18,55.8501,57.1756,55.8501,56.9104,900.75494116912
2024-07-19,57.0872,57.0872,55.9385,56.557,2660.3955611666
2024-07-22,56.7337,57.4407,56.557,56.557,1531.0570796505
2024-07-23,56.557,56.9104,55.585,56.557,1549.1627066087
2024-07-24,56.3803,56.4686,51.5199,55.8501,21261.66405732
2024-07-25,55.585,55.585,53.2873,53.9059,3811.2344746955
2024-07-26,54.7013,54.7013,52.9338,54.171,24362.252673907
2024-07-29,54.7013,57.1756,54.0827,54.4362,10725.320769348
2024-07-30,54.3478,56.4686,54.3478,54.7013,3470.6223675448
2024-07-31,55.0547,56.1152,53.2873,54.5245,7294.3044607741
2024-08-01,55.585,55.8501,54.4362,54.9664,5789.2742198759
2024-08-02,54.2594,55.585,53.199,53.5524,5654.6136193745
2024-08-05,52.1385,52.1385,47.1897,50.0176,26894.777244682
2024-08-06,52.1385,53.5524,50.7246,52.0501,17351.980236039
2024-08-07,53.1106,56.557,52.3153,56.557,7047.6152934689
2024-08-08,56.557,56.557,54.4362,56.3803,5042.4171078513
2024-08-09,56.557,56.557,55.2315,56.0268,3845.1825252421
2024-08-12,55.9385,56.3803,54.7896,56.1152,7534.2040179699
2024-08-13,57.1596,60.0081,56.7798,58.3939,5362.8510640248
2024-08-14,57.8242,58.3939,57.1596,58.204,1278.5744681316
2024-08-16,58.3939,58.5838,57.6343,58.299,1225.9148936616
2024-08-19,57.7293,59.2485,55.6404,56.0202,11611.436170635
2024-08-20,56.0202,57.4444,55.2606,55.8303,11283.893617432
2024-08-21,56.6848,56.6848,55.5455,56.3051,1217.4893617464
2024-08-22,56.4949,56.5899,54.1212,55.9253,1856.7765958122
2024-08-23,55.6404,55.9253,54.1212,54.9758,7160.6489364306
2024-08-26,54.9758,55.6404,54.9758,55.3556,1452.3510638826
2024-08-27,55.4505,55.4505,54.596,54.9758,1513.4361702678
2024-08-28,54.501,58.8687,53.6465,56.0202,13136.457447286
2024-08-29,56.2101,57.4444,56.1152,56.5899,3440.7765958698
2024-08-30,56.5899,57.4444,56.0202,57.2545,1656.6702128262
2024-09-02,57.3495,57.6343,56.7798,57.3495,3024.7659575568
2024-09-03,57.3495,57.4444,56.6848,56.6848,5137.4680852932
2024-09-04,56.9697,57.4444,55.2606,57.1596,4077.9574469568
2024-09-05,56.6848,57.3495,55.0707,55.0707,5058.4787235882
2024-09-06,54.2162,56.0202,54.2162,56.0202,54531.095746664
2024-09-09,56.0202,56.4949,55.2606,55.5455,90662.93617351
2024-09-10,55.3556,56.0202,54.501,54.501,1553.457446865
2024-09-11,55.2606,55.8303,54.3111,54.7859,39309.319150366
2024-09-12,55.5455,55.5455,53.4566,53.8364,2805.7021277616
2024-09-13,54.4061,54.596,53.2667,53.4566,3924.1914895044
2024-09-16,53.4566,54.4061,53.1717,53.6465,1422.8617021794
2024-09-17,53.9313,55.1657,53.2667,54.8808,31658.936171364
2024-09-18,55.5455,55.9253,54.2162,54.7859,7910.5212768834
2024-09-19,54.6909,55.2606,54.4061,55.0707,1118.4893617428
2024-09-20,55.2606,55.2606,53.4566,53.4566,1550.2978723968
2024-09-23,53.4566,54.596,53.4566,54.2162,1292.2659574938
2024-09-24,54.2162,54.3111,52.9818,53.6465,2402.3297873214
2024-09-25,53.7414,56.0202,53.7414,56.0202,4645.6276597434
2024-09-26,56.4949,56.7798,56.2101,56.7798,2064.255319224
2024-09-27,54.501,55.6404,53.5515,54.501,9965.2978727028
2024-09-30,54.3111,54.8808,54.3111,54.8808,3338.617021398
2024-10-01,54.8808,55.8303,53.8364,55.8303,2434.9787234928
2024-10-02,56.4949,56.4949,53.4566,53.7414,2598.2234043498
2024-10-03,53.6465,54.6909,53.1717,54.6909,3139.5638299014
2024-10-04,54.4061,54.9758,53.7414,54.9758,1595.585106441
2024-10-07,53.9313,54.4061,52.4121,53.4566,3003.7021277688
2024-10-08,53.4566,55.8303,53.4566,54.8808,1828.3404255984
2024-10-09,54.501,55.8303,54.501,54.9758,1648.244680911
2024-10-10,55.2606,56.1152,55.1657,56.0202,4136.9361703632
2024-10-11,55.6404,56.4,55.6404,56.4,858.351063861
2024-10-14,56.1152,56.7798,56.0202,56.3051,2108.4893617788
2024-10-15,56.6848,56.9697,56.3051,56.3051,5454.4787236026
2024-10-16,56.7798,56.9697,54.1212,55.1657,4069.5319150416
2024-10-17,54.9758,56.0202,54.9758,56.0202,2876.2659575514
2024-10-18,55.0707,57.3495,55.0707,57.1596,2860.4680852104
2024-10-21,57.1596,57.5394,56.9697,57.5394,5976.861702345
2024-10-22,57.9192,58.299,57.3495,57.9192,1662.9893617626
2024-10-23,57.7293,58.1091,56.0202,57.4444,2482.3723405158
2024-10-24,56.3051,57.5394,56.3051,57.3495,2345.4574468938
2024-10-25,56.7798,57.2545,56.4949,57.0646,3255.4148937354
2024-10-28,56.6848,57.2545,56.0202,56.9697,1102.6914894018
2024-10-29,56.7798,57.5394,56.7798,56.8747,12919.50000047
2024-10-30,57.9192,58.4889,57.2545,58.204,4262.2659576018
2024-10-31,57.6343,59.2485,57.6343,59.1535,5819.9361704244
2024-11-04,59.2485,59.2485,58.4889,59.0586,3297.5425533114
2024-11-05,59.0586,59.0586,58.0141,58.9636,2086.3723405014
2024-11-06,58.7737,59.0586,57.7293,58.299,2161.1489362488
2024-11-07,58.5838,58.5838,57.7293,58.5838,4520.2978725048
2024-11-08,57.7293,58.3939,57.4444,58.0141,2340.1914894468
2024-11-12,57.5394,58.0141,56.9697,57.1596,3268.0531916082
2024-11-13,57.1596,58.8687,57.0646,58.8687,2352.8297873196
2024-11-14,58.8687,58.8687,57.0646,58.0141,2393.9042554062
2024-11-15,58.4889,58.4889,56.0202,57.2545,3878.9042554602
2024-11-18,57.2545,57.2545,55.9253,55.9253,1256.4574468542
2024-11-19,55.9253,56.8747,51.3677,53.6465,7855.7553194346
2024-11-20,54.0263,55.8303,53.8364,55.4505,2490.797872431
2024-11-21,55.6404,56.5899,54.2162,55.9253,3244.8829788414
2024-11-22,55.8303,56.5899,55.2606,56.5899,926.808510672
2024-11-25,56.5899,58.299,56.5899,58.0141,3457.6276597002
2024-11-26,58.0141,58.3939,56.2101,58.299,2069.521276671
2024-11-27,58.299,58.3939,56.1152,58.0141,2670.8936171184
2024-11-28,56.7798,57.9192,56.3051,56.8747,3301.755319269
2024-11-29,58.3939,58.8687,54.7859,55.7354,7062.7021279164
2024-12-02,55.7354,56.9697,55.7354,56.7798,3805.1808512022
2024-12-03,56.8747,56.8747,55.1657,56.4949,2216.968085187
2024-12-04,56.0202,58.299,55.2606,57.0646,5098.5000001854
2024-12-05,57.2545,58.299,56.1152,58.299,5556.6382980744
2024-12-06,58.299,58.5838,56.4949,57.2545,7280.7127662222
2024-12-09,57.2545,57.4444,55.8303,56.3051,5062.6914895458
2024-12-10,56.8747,56.8747,53.4566,55.9253,7559.8085109132
2024-12-11,55.9253,55.9253,54.501,54.8808,4710.9255320862
2024-12-12,54.8808,54.8808,52.3172,53.5515,4558.2127661232
2024-12-13,53.5515,53.6465,50.798,51.9374,11376.574468499
2024-12-16,51.9374,54.1212,50.798,50.798,9157.500000333
2024-12-17,50.798,51.2727,48.6141,50.1333,16549.851064432
2024-12-18,50.3232,50.798,49.1838,49.7535,4468.6914895242
2024-12-19,49.3737,50.798,47.7596,50.798,11589.319149358
2024-12-20,50.798,52.2222,49.5636,52.2222,7164.8617023882
2024-12-23,52.2222,52.602,51.0828,52.2222,15809.457447383
2024-12-27,52.2222,52.2222,50.798,51.9374,4388.6489363298
2024-12-30,51.9374,51.9374,50.6081,50.9879,6203.297872566
2025-01-02,51.2727,52.7919,51.2727,52.0323,27128.106383965
2025-01-03,52.2222,52.697,51.7475,52.2222,8824.6914896826
2025-01-07,52.1273,52.697,52.0323,52.0323,6966.861702381
2025-01-08,52.602,52.602,51.8424,52.2222,2368.6276596606
2025-01-09,52.2222,52.2222,51.3677,51.4626,6828.8936172696
2025-01-10,52.1273,52.2222,51.2727,51.7475,4339.148936328
2025-01-13,51.7475,51.7475,50.3232,50.703,6005.2978725588
2025-01-14,50.703,51.7475,50.1333,50.8929,4701.4468086816
2025-01-15,50.3232,52.1273,50.3232,52.0323,4675.1170214466
2025-01-16,52.0323,52.0323,50.703,50.703,4066.3723405734
2025-01-17,50.703,51.6525,49.8485,50.5131,8522.4255322248
2025-01-20,50.5131,52.0323,50.3232,51.6525,7332.3191492028
2025-01-21,51.7475,51.7475,51.0828,51.4626,2675.106383076
2025-01-22,51.4626,51.4626,50.3232,51.2727,3040.5638298978
2025-01-23,51.2727,51.4626,50.798,51.2727,2495.0106383886
2025-01-24,51.3677,51.8424,50.703,51.8424,2929.9787235108
2025-01-27,51.8424,51.8424,49.3737,51.5576,9234.3829790592
2025-01-28,51.5576,51.7475,50.8929,51.4626,2068.4680851816
2025-01-29,51.6525,51.8424,50.9879,51.6525,1950.5106383688
2025-01-30,51.6525,51.8424,51.2727,51.7475,2703.5425532898
2025-01-31,51.7475,51.8424,51.2727,51.7475,4837.3085108142
2025-02-03,51.8424,51.8424,50.9879,51.6525,1973.6808511356
2025-02-04,51.6525,51.6525,51.1778,51.1778,1219.5957447252
2025-02-05,51.2727,51.2727,50.9879,51.2727,2015.8085107116
2025-02-06,51.2727,52.602,51.0828,51.4626,3624.0319150254
2025-02-07,51.8424,53.5515,51.4626,53.5515,10323.382979099
2025-02-10,54.1212,56.4,54.0263,55.0707,14435.042553716
2025-02-11,55.0707,55.6404,54.596,55.0707,5117.4574469946
2025-02-12,55.0707,55.8303,54.596,55.4505,5560.851064032
2025-02-13,56.2101,56.8747,55.1657,56.4949,4585.5957448476
2025-02-14,56.8747,57.9192,55.7354,57.5394,8460.2872343502
2025-02-17,57.8242,57.9192,56.5899,56.9697,10852.085106778
2025-02-18,56.6848,58.4889,56.6848,57.3495,8086.4042556132
2025-02-19,56.9697,58.6788,56.5899,56.5899,4198.0212767484
2025-02-20,56.3051,57.5394,56.0202,56.4949,5136.4148938038
2025-02-21,56.4949,57.8242,56.2101,57.7293,1731.4468085736
2025-02-24,57.7293,57.7293,56.2101,57.4444,2420.2340426412
2025-02-25,57.4444,57.9192,56.4949,57.5394,3476.5851065094
2025-02-26,58.0141,58.0141,56.3051,57.5394,6241.2127661844
2025-02-27,57.6343,57.6343,55.9253,56.0202,4708.8191491074
2025-02-28,55.5455,55.8303,53.2667,55.3556,6471.861702363
2025-03-03,54.8808,55.3556,54.3111,55.0707,1485.000000054
2025-03-04,55.2606,55.2606,53.3616,54.1212,7036.3723406814
2025-03-05,54.8808,55.0707,53.5515,55.0707,1098.4787234442
2025-03-06,55.1657,55.3556,54.596,55.3556,1918.9148936868
2025-03-07,55.3556,55.3556,54.596,55.1657,832.021276626
2025-03-10,55.2606,56.7798,54.6909,56.4949,3898.9148937588
2025-03-11,56.4949,56.4949,55.1657,55.3556,2224.3404256128
2025-03-12,55.6404,55.9253,55.0707,55.6404,3268.0531916082
2025-03-13,55.5455,56.9697,55.3556,56.8747,5745.159574677
2025-03-14,56.5899,58.3939,56.3051,58.204,10305.478723779
2025-03-17,58.3939,60.5778,57.9192,59.8182,10670.936170601
2025-03-18,60.2929,61.8121,59.3434,59.4384,23358.734043403
2025-03-19,59.8182,60.2929,58.7737,59.6283,5261.7446810424
2025-03-20,59.6283,59.8182,58.3939,59.1535,4114.8191490858
2025-03-21,59.8182,61.1475,58.4889,58.9636,7849.4361704982
2025-03-24,59.3434,60.198,58.299,58.3939,7913.6808513516
2025-03-25,58.299,62.6667,57.9192,60.2929,14480.329787761
2025-03-26,61.1475,62.1919,59.0586,59.6283,12379.212766408
2025-03-27,59.6283,59.6283,57.9192,58.6788,9524.0106386442
2025-03-28,58.8687,59.8182,58.3939,58.6788,6789.9255321618
2025-03-31,58.7737,59.6283,56.4949,56.9697,9212.2659577818
2025-04-01,56.9697,57.1596,56.4949,56.4949,5811.5106385092
2025-04-02,56.3051,57.4444,55.8303,57.4444,2498.1702128568
2025-04-03,57.4444,57.4444,55.8303,55.8303,2935.2446809578
2025-04-04,55.7354,56.7798,52.7919,54.1212,17319.734043183
2025-04-07,52.2222,57.7293,50.703,54.8808,22138.085107188
2025-04-08,56.8747,57.9192,55.0707,56.9697,10376.042553569
2025-04-09,56.0202,56.7798,54.3111,55.4505,3675.638298006
2025-04-10,56.7798,58.4889,56.4949,56.9697,12310.755319597
2025-04-11,57.0646,57.0646,55.5455,57.0646,11237.553191898
2025-04-14,57.9192,58.6788,57.6343,58.3939,8707.7872343592
2025-04-15,57.3495,58.5838,56.9697,57.3495,5055.31914912
2025-04-16,57.0646,57.7293,56.2101,56.4949,2064.255319224
2025-04-17,57.4444,58.0141,56.9697,57.4444,3609.2872341738
2025-04-22,57.4444,58.0141,57.1596,57.9192,5498.7127661574
2025-04-23,58.3939,58.4889,57.7293,58.0141,2715.1276596732
2025-04-24,58.204,58.3939,58.1091,58.3939,3274.3723405446
2025-04-25,58.4889,58.4889,56.8747,57.4444,7471.3404258036
2025-04-28,58.3939,58.3939,57.4444,58.3939,2034.7659575208
2025-04-29,58.3939,58.8687,56.5899,58.1091,30386.680852169
2025-04-30,56.9697,58.1091,55.0707,56.4949,18294.989362367
2025-05-02,58.0141,58.7737,56.9697,57.9192,5481.861702327
2025-05-05,57.7293,57.9192,57.2545,57.7293,6511.8829789602
2025-05-06,57.6343,57.9192,56.4949,57.7293,4572.9574469748
2025-05-07,57.8242,57.9192,57.1596,57.8242,3394.4361703362
2025-05-08,57.4444,57.9192,56.9697,57.8242,5606.1382980762
2025-05-09,57.8242,57.9192,57.0646,57.3495,6946.8510640824
2025-05-12,57.1596,58.8687,56.9697,58.5838,8684.6170215924
2025-05-13,58.8687,58.8687,58.204,58.3939,11083.787234446
2025-05-14,58.4889,58.4889,57.4444,58.0141,9094.308510969
2025-05-15,58.4889,58.4889,57.5394,57.7293,2596.117021371
2025-05-16,57.9192,58.1091,57.4444,58.1091,2231.7127660386
2025-05-19,58.1091,58.1091,57.5394,57.9192,2472.8936171112
2025-05-20,57.4444,57.9192,57.1596,57.4444,2859.414893721
2025-05-21,58.299,59.6283,57.8242,59.2485,16098.031915479
2025-05-22,59.6283,59.8182,57.6343,57.9192,8028.4787236962
2025-05-23,58.7737,58.7737,57.4444,57.9192,3951.5744682288
2025-05-26,57.9192,59.3434,57.6343,58.3939,6028.4680853256
2025-05-27,59.2485,59.2485,58.4889,58.8687,9591.4148939658
2025-05-28,58.3939,59.0586,58.3939,58.7737,6962.6489364234
2025-05-29,58.8687,59.1535,58.1091,58.8687,7549.2765960192
2025-05-30,58.8687,58.8687,55.2606,56.9697,13746.255319649
2025-06-02,56.4949,60.3879,56.4949,57.9192,8167.500000297
2025-06-03,58.204,58.3939,56.7798,56.9697,4703.5531916604
2025-06-04,56.9697,56.9697,56.4,56.9697,4208.5531916424
2025-06-05,57.5394,57.5394,56.3051,56.5899,2423.3936171094
2025-06-06,56.8747,56.8747,54.3111,55.0707,12336.031915342
2025-06-09,55.2606,56.0202,54.9758,55.0707,4340.2021278174
2025-06-10,56.0202,56.1152,54.1212,55.3556,7059.5425534482
2025-06-11,55.0707,56.3051,55.0707,55.5455,2104.2765958212
2025-06-12,55.9253,55.9253,54.8808,55.3556,4944.734042733
2025-06-13,54.8808,54.8808,53.5515,54.7859,5005.8191491182
2025-06-16,54.9758,55.4505,53.8364,54.8808,3472.3723405518
2025-06-17,55.2606,55.2606,53.9313,54.501,3680.904255453
2025-06-18,54.501,54.501,53.7414,54.2162,2947.8829788306
2025-06-20,54.2162,56.0202,53.0768,56.0202,9589.308510987
2025-06-23,55.8303,55.8303,53.6465,54.596,5516.6170214772
2025-06-24,54.1212,55.3556,54.1212,55.0707,2970.000000108
2025-06-25,55.0707,56.4949,54.9758,56.4949,3952.6276597182
2025-06-26,56.4949,56.8747,55.8303,56.8747,10845.765957841
2025-06-27,56.2101,56.8747,56.0202,56.4,20427.702128402
2025-06-30,56.4,58.2,55.3,58.1,6207
2025-07-01,58,58,56.4,57.4,5133
2025-07-02,57.8,57.9,56.8,57.5,1398
2025-07-03,57.5,57.8,56.5,57,6566
2025-07-04,57.7,57.7,56.5,56.9,2149
2025-07-07,56.9,57.6,56.5,56.9,19724
2025-07-08,56.9,56.9,56.2,56.2,4742
2025-07-09,56.2,56.8,55.5,55.8,3224
2025-07-10,56.2,56.9,55.5,56.8,1584
2025-07-11,56.8,56.9,55.4,56.7,4797
2025-07-14,56.1,56.7,55.8,55.9,1891
2025-07-15,56.3,56.3,55.5,55.7,6970
2025-07-16,56,56,54,55,26266
2025-07-17,55.4,55.4,53.9,54.7,9272
2025-07-18,54.6,56.5,54.6,56,2092
2025-07-21,56.4,56.9,56.1,56.9,2400
2025-07-22,57.2,57.8,56.9,57.4,3475
2025-07-23,57.7,57.9,57.3,57.5,2021
2025-07-24,57.9,57.9,56.9,57,2689
2025-07-25,57.8,57.8,56,56.4,3650
2025-07-28,56.4,57.3,55,55.8,5322
2025-07-29,55.8,55.8,54.6,54.9,7502
2025-07-30,54.9,55,54.2,54.4,10778
2025-07-31,54.1,55.5,54.1,55.5,10519
2025-08-01,54.3,56.8,54.2,54.2,40321
2025-08-04,54.2,54.6,53.5,54.2,12233
2025-08-05,54.3,54.3,53.7,54,5892
2025-08-06,54,54,53.7,53.7,4177
2025-08-07,53.7,54,53,53.4,21018
2025-08-08,53.5,53.5,52.8,52.9,7996
2025-08-11,53,53.6,52.7,53,15778
2025-08-12,53,53,52.6,52.6,8832
2025-08-13,52.8,53,52.4,53,7772
2025-08-14,53,53.4,52.2,52.7,5193
2025-08-18,52.4,53.5,52,53.3,10284
2025-08-19,53.6,54.5,52.9,53,16541
2025-08-20,53,53.7,52.7,53,10716
2025-08-21,53.7,53.7,52.3,53.3,15986
2025-08-22,53,53,51.9,52,32210
2025-08-25,52.2,53.4,52.2,52.6,5280
2025-08-26,53,54.7,52.6,54.4,10038
2025-08-27,54.4,54.4,52.2,52.3,26307
2025-08-28,52.4,52.4,51.1,51.5,9758
2025-08-29,51.5,52.1,50.8,51,13633
2025-09-01,51,51.8,51,51.4,5571
2025-09-02,51.8,51.8,50.4,50.5,7788
2025-09-03,50.9,51.4,50.2,50.2,9334
2025-09-04,50,50.5,49.6,50.4,14801
2025-09-05,50.8,51.7,50.4,51.4,1965
2025-09-08,52,52.9,51.3,52.8,6204
2025-09-09,52.8,55.7,51.6,55.1,16599
2025-09-10,54.2,56.1,50.8,55.5,22721
2025-09-11,55.8,57.2,55.5,56.7,12840
2025-09-12,56.6,57.2,53.5,55.2,7271
2025-09-15,55,56.1,54.2,55.1,6870
2025-09-16,55.3,55.9,54.6,55.4,4162
2025-09-17,55.6,55.9,54.3,54.8,2555
2025-09-18,54.8,55.8,54.3,55,2002
2025-09-19,56,57.5,55.2,56.5,14568
2025-09-22,56.5,57,55.6,56.7,2277
2025-09-23,56.6,57,56.2,56.9,2443
2025-09-24,57.5,57.5,55.7,55.8,1356
2025-09-25,55.7,57.3,55.5,55.8,4162
2025-09-26,56.4,56.5,55.3,56.3,2709
2025-09-29,56.3,57,55.8,56.7,3658
2025-09-30,56.9,57,55.2,57,4928
2025-10-01,59.9,60.5,58.5,60,42871
2025-10-02,60.4,61.5,58.1,58.8,26458
2025-10-03,58.8,59.4,58.1,58.7,7392
2025-10-06,58.8,59.3,57.6,58.1,5128
2025-10-07,58.4,58.4,57.1,57.5,5460
2025-10-08,57,57.5,55.2,56.7,8491
2025-10-09,56.4,57.5,56,56.9,3325
2025-10-10,57.2,57.2,55.6,56.1,2766
2025-10-13,56.1,57,53.9,56.7,8804
2025-10-14,56.7,57.1,54.9,57,3994
2025-10-15,56.5,57,55.8,56.9,5167
2025-10-16,56.9,57.2,55.8,55.9,4492
2025-10-17,56,56.8,56,56.6,4480
2025-10-20,56.6,57,55.6,56.5,5025
2025-10-21,56.4,56.9,56,56.6,3926
2025-10-22,56.8,56.8,55.8,55.8,6874
2025-10-23,55.8,56.6,55,56,6117
2025-10-24,57.5,58.4,54.3,55.2,26347
2025-10-27,55,55.6,53,54,34386
2025-10-28,54,54.8,52.8,53.9,23101
2025-10-29,54,54,52.8,52.9,40501
2025-10-30,53.4,53.4,52.8,53,7853
2025-10-31,53.4,53.9,52.7,53,11740
2025-11-03,53,53.2,52.7,52.9,15472
2025-11-04,52.6,53,52.5,52.9,3940
2025-11-05,52.7,53,52.7,52.9,6335
2025-11-06,53,53,52.7,52.8,2688
2025-11-07,52.9,53,52.4,52.8,8210
2025-11-10,52.8,53,52.5,52.8,29677
2025-11-12,53,53.4,52.5,53,7507
2025-11-13,53,53,52.9,52.9,5840
2025-11-14,52.9,53,52.2,52.4,29945
2025-11-17,52.4,53.4,51.5,52.4,6854
2025-11-18,52.2,52.2,51,51.5,7352
2025-11-19,51.3,52,51.3,51.8,1725
2025-11-20,52,52,51,51.7,4182
2025-11-21,51.5,51.7,50.9,51,4093
2025-11-24,51.3,51.9,50.9,51.7,2757
2025-11-25,51.7,52,50.7,51.7,11437
2025-11-26,51.7,52,51.3,51.9,10379
2025-11-27,51.8,51.8,48.6,51.3,31446
2025-11-28,53.4,54.4,52,54,152650
2025-12-01,54.8,55.6,53.6,54.8,21503
2025-12-02,55.6,55.6,53.4,54,16816
2025-12-03,54.3,54.3,52.6,54,24940
2025-12-04,54,54.5,53.4,53.9,10701
2025-12-05,53.9,54,53.5,54,2929
2025-12-08,53.8,54,53.6,53.7,3955
2025-12-09,54,54,52.8,53.2,9028
2025-12-10,53.9,55.7,53.6,55.3,26540
2025-12-11,55.3,57.4,54,56.3,31179
2025-12-12,57,57.3,55.3,55.4,13431
2025-12-15,55.1,57,55,56,16457
2025-12-16,56.6,56.6,56,56.5,7774
2025-12-17,56.5,56.6,55.6,55.6,4253
2025-12-18,55.7,56,54.5,55.1,19869
2025-12-19,55,55.5,54.7,55.5,8139
2025-12-22,56.8,57,55.8,56,19564
2025-12-23,56.6,57,56,56.7,18892
2025-12-29,57.5,58.7,57.5,57.9,29624
2025-12-30,58,58.8,57.7,58.4,18762
2026-01-02,58.5,60.8,58.5,60.2,33128
2026-01-05,60.9,63.8,60.7,63.4,41365
2026-01-07,63.6,65,63.5,64.3,40286
2026-01-08,63.9,63.9,61.3,62.7,72270
2026-01-09,62.7,62.9,60.8,62.8,21117
2026-01-12,62.9,63.2,62,63,28800
2026-01-13,63,63,62,62,18380
2026-01-14,63,63.2,62.2,62.8,21985
2026-01-15,62.8,63,62,62.6,6409
2026-01-16,62.8,63,62,63,9817
2026-01-19,62.9,63,62.2,62.7,11111
2026-01-20,63,65.2,60.8,65,53500
2026-01-21,65.5,66.6,64.4,65.3,25273
2026-01-22,66.1,66.9,65.7,66.1,18078
2026-01-23,66.8,67,63.9,65.3,21364