Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2011-05-31,32.4631,32.4631,30.3378,30.3378,392.21379553223
2011-06-01,33.2521,33.2521,30.1278,30.1278,4340.4297957703
2011-06-02,32.2071,32.2071,29.7865,29.7865,3250.3675182937
2011-06-03,29.5084,29.5084,29.2095,29.2095,29.207410305592
2011-06-06,29.2181,29.2181,29.0062,29.0301,130.39022457853
2011-06-07,28.7646,28.7896,28.6908,28.7061,1920.3872275927
2011-06-08,28.5105,28.7061,28.4885,28.6103,352.57516726036
2011-06-09,28.6477,29.2257,28.5182,29.2257,843.88553347227
2011-06-10,28.8595,28.9018,28.6994,28.8365,492.35348800855
2011-06-13,28.4128,28.7962,28.4128,28.6994,987.83634140698
2011-06-14,28.4052,28.4052,28.4052,28.4052,10.431217966283
2011-06-15,29.0148,29.1375,28.9573,28.9573,1114.054078799
2011-06-16,29.2181,29.4548,29.2181,29.4548,375.52384678618
2011-06-17,29.4185,29.4626,29.4098,29.4098,108.48466684934
2011-06-20,29.2909,29.3811,29.2506,29.3811,229.48679525822
2011-06-21,30.0309,30.0309,29.4281,29.567,703.06409092746
2011-06-22,29.5603,29.5603,29.5603,29.5603,42.767993661759
2011-06-24,29.8096,29.8096,29.5008,29.5008,198.19314135937
2011-06-27,29.6246,29.6246,29.6246,29.6246,59.457942407812
2011-06-28,29.6246,29.6791,29.6246,29.6791,304.59156461546
2011-06-29,29.7713,30.0933,29.7713,29.9399,125.17461559539
2011-06-30,31.284,31.284,31.284,31.284,10.431217966283
2011-07-01,29.9237,30.0214,29.7118,30.0214,996.18131578
2011-07-04,30.005,30.0309,30.005,30.0309,42.767993661759
2011-07-05,30.0464,30.0693,30.0464,30.0693,2466.9830490259
2011-07-06,30.2716,30.3876,30.2716,30.3876,111.61403223923
2011-07-07,30.6053,30.8009,30.5813,30.6293,1332.0665342943
2011-07-08,30.5649,30.5649,30.5084,30.5084,107.44154505271
2011-07-11,30.9628,31.0022,30.9628,31.0022,83.449743730262
2011-07-12,32.2071,32.2071,31.1325,31.1325,117.872763019
2011-07-13,31.3127,31.3127,31.3127,31.3127,5.2156089831414
2011-07-14,31.6549,31.6549,30.9206,30.9877,186.71880159646
2011-07-15,30.8075,30.842,30.8075,30.842,38.595506475246
2011-07-18,31.0615,31.0615,30.8823,30.8823,108.48466684934
2011-07-19,30.842,30.842,30.842,30.842,173.15821824029
2011-07-20,31.0204,31.0204,30.9206,30.9206,185.67567979983
2011-07-21,31.0434,31.0434,30.8823,30.8823,200.27938495263
2011-07-22,30.8497,30.8497,30.8497,30.8497,5.2156089831414
2011-07-25,30.8238,30.8238,30.8238,30.8238,15.646826949424
2011-07-27,30.2984,30.2984,30.2984,30.2984,178.37382722344
2011-07-29,30.1202,30.1202,29.9964,29.9964,130.39022457853
2011-08-01,32.2071,32.2071,29.7213,29.7213,2694.3836006908
2011-08-02,29.8,29.8662,29.8,29.8662,1098.4072518496
2011-08-03,29.2592,29.2985,29.0235,29.0235,1060.854867171
2011-08-04,29.2324,29.2324,29.2324,29.2324,31.293653898848
2011-08-05,28.0418,28.4052,28.0418,28.1645,3438.1294416868
2011-08-08,27.3515,27.6757,27.3515,27.483,422.46432763445
2011-08-09,26.7179,27.3458,26.5559,27.3458,1087.9760338833
2011-08-10,27.7322,27.7322,27.1071,27.2711,834.49743730262
2011-08-11,27.642,27.7388,27.3832,27.4896,557.0270393995
2011-08-12,28.244,28.5182,28.1463,28.2527,1726.3665734198
2011-08-16,28.4052,28.4052,28.4052,28.4052,10.431217966283
2011-08-17,28.5268,28.5268,28.3898,28.3898,59.457942407812
2011-08-18,28.1713,28.1932,27.6757,27.6757,403.68813529514
2011-08-19,27.4579,27.4579,27.3103,27.3103,184.6325580032
2011-08-22,27.2462,27.3017,27.2462,27.3017,128.30398098528
2011-08-23,27.2202,27.2202,27.0822,27.0822,106.39842325608
2011-08-24,27.642,27.642,27.642,27.642,31.293653898848
2011-08-25,27.9201,28.3092,27.9201,28.3092,161.68387847738
2011-08-30,28.6745,28.6745,28.6745,28.6745,28.164288508963
2011-08-31,28.9927,29.3263,28.9841,29.221,2870.671184321
2011-09-01,29.1778,29.1778,29.1778,29.1778,26.078044915707
2011-09-02,28.7033,28.7444,28.7033,28.7358,1831.7218748793
2011-09-05,28.4128,28.4128,28.4128,28.4128,208.62435932566
2011-09-06,28.4128,28.4128,28.4128,28.4128,125.17461559539
2011-09-09,30.3378,30.5152,30.3378,30.4327,503.82782777146
2011-09-12,29.9802,29.9802,29.9802,29.9802,29.207410305592
2011-09-13,30.2246,30.2246,30.2246,30.2246,1232.9699636146
2011-09-14,30.8823,30.9053,30.8756,30.9053,139.77832074819
2011-09-15,31.1152,31.1152,31.1152,31.1152,332.75585312442
2011-09-16,31.3587,31.3587,31.3127,31.3127,342.14394929407
2011-09-19,31.9705,31.9705,31.9705,31.9705,2.0862435932565
2011-09-20,31.8151,32.0912,31.8151,32.0912,16.689948746052
2011-09-21,32.303,32.303,32.303,32.303,94.924083493173
2011-09-22,31.2456,31.2543,31.2456,31.2456,130.39022457853
2011-09-23,31.6549,31.6549,30.8977,30.8977,152.29578230773
2011-09-28,31.7912,31.7912,31.5294,31.7499,116.82964122237
2011-09-29,31.2456,31.2456,31.2456,31.2456,5.2156089831414
2011-09-30,31.3568,31.3568,31.2102,31.2102,31.293653898848
2011-10-04,29.9466,29.9466,29.7914,29.7914,69.889160374094
2011-10-06,31.0846,31.1325,31.0846,31.1325,67.802916780838
2011-10-10,31.1152,31.1152,31.1152,31.1152,11.474339762911
2011-10-11,31.5151,31.5151,31.4987,31.4987,985.75009781372
2011-10-12,31.3673,31.3673,31.2054,31.2054,1232.9699636146
2011-10-13,31.2054,31.2054,31.2054,31.2054,1.0431217966283
2011-10-19,32.0145,32.0145,32.0145,32.0145,6.2587307797696
2011-10-24,32.6011,32.6011,32.5781,32.5781,9.3880961696545
2011-10-27,32.4555,32.4555,32.3999,32.3999,330.66960953116
2011-10-28,32.2522,32.6251,32.2522,32.6251,374.48072498955
2011-10-31,32.6817,32.7565,32.6817,32.7565,26.078044915707
2011-11-02,32.7976,32.7976,32.5781,32.6011,455.84422512656
2011-11-03,32.6233,32.8628,32.6233,32.6971,1094.2347646631
2011-11-04,32.8294,32.8294,32.8207,32.8207,1014.9575081193
2011-11-07,33.2771,33.2771,32.7738,32.7738,154.38202590098
2011-11-08,33.1063,33.2771,33.0306,33.0306,1036.8630658485
2011-11-09,33.3738,33.3738,33.1918,33.2991,480.87914824563
2011-11-10,33.231,33.231,33.231,33.231,53.199211628042
2011-11-15,33.6672,33.6672,33.5588,33.5588,38.595506475246
2011-11-16,34.089,34.089,33.9251,34.0075,257.65108376718
2011-11-17,33.86,33.86,33.6605,33.6605,117.872763019
2011-11-18,33.2396,33.3058,32.9625,33.1102,231.57303885148
2011-11-21,30.842,32.8955,30.842,32.5609,2643.270632656
2011-11-22,32.5609,32.7641,32.5609,32.7641,131.43334637516
2011-11-23,32.3826,32.3826,32.3826,32.3826,59.457942407812
2011-11-24,32.6596,32.6596,32.6596,32.6596,3.1293653898848
2011-11-25,33.209,33.209,33.209,33.209,3.1293653898848
2011-11-28,33.2598,33.7861,33.2598,33.7861,600.83815485789
2011-11-29,33.7813,33.8829,33.7352,33.8829,271.21166712335
2011-11-30,34.3661,34.4102,34.3661,34.4102,154.38202590098
2011-12-01,34.5991,34.5991,34.5712,34.5712,377.61009037944
2011-12-02,34.6709,35.0093,34.6709,35.0093,23.99180132245
2011-12-05,34.7716,34.7716,34.713,34.713,308.76405180197
2011-12-06,34.8186,34.8186,34.713,34.713,368.22199420978
2011-12-09,34.8608,34.8608,34.8608,34.8608,847.01489886216
2011-12-12,35.0994,35.2702,35.0572,35.1963,3717.6860831832
2011-12-13,35.411,35.411,35.411,35.411,4.1724871865131
2011-12-14,37.3916,37.3916,35.6997,35.6997,86.579109120147
2011-12-15,35.3871,35.3871,35.0247,35.0247,320.23839156488
2011-12-16,35.1388,35.1388,35.0303,35.0303,62.587307797696
2011-12-19,34.9346,35.0744,34.8435,34.8435,1412.3869126347
2011-12-20,34.5234,34.5234,34.5234,34.5234,40.681750068503
2011-12-21,35.1656,35.1656,35.0994,35.0994,36.50926288199
2011-12-22,35.1905,35.3133,35.1905,35.248,277.47039790312
2011-12-23,35.574,35.574,35.574,35.574,41.724871865131
2011-12-27,35.5337,35.55,35.411,35.4513,114.74339762911
2011-12-28,35.7561,35.7561,35.3373,35.3373,199.236263156
2011-12-29,35.5423,35.8788,35.5423,35.7389,758.34954614876
2011-12-30,35.8117,36.1684,35.8117,36.1684,564.3288919759
2012-01-03,35.8788,36.5613,35.8788,36.3073,732.27150123305
2012-01-04,36.4129,36.7762,36.3073,36.6535,1766.0052016917
2012-01-05,36.9717,37.2028,36.9717,37.1606,933.59400798231
2012-01-09,40.5964,40.5964,37.4079,37.4079,415.16247505805
2012-01-10,37.6888,37.6888,37.4808,37.4808,584.14820611183
2012-01-11,40.5236,40.5236,37.4002,37.4002,602.92439845114
2012-01-12,37.6888,37.6888,36.9085,36.9085,758.34954614876
2012-01-13,37.0063,37.0063,37.0063,37.0063,23.99180132245
2012-01-16,37.3762,37.3762,37.1779,37.1779,333.79897492105
2012-01-17,37.2689,37.2851,37.0551,37.0551,2756.9709084885
2012-01-18,37.197,37.197,36.3879,36.5853,487.1378790254
2012-01-19,36.802,36.802,36.5212,36.6353,572.67386634892
2012-01-20,36.5298,36.5298,36.5298,36.5298,38.595506475246
2012-01-23,36.1176,36.3313,35.7312,35.7312,3223.2463515814
2012-01-24,36.1684,36.1684,36.0121,36.0859,44.854237255016
2012-01-25,36.0859,36.1684,36.0859,36.1684,30.25053210222
2012-01-26,35.7465,35.7465,35.6325,35.6325,174.20134003692
2012-01-27,35.55,35.6008,34.8608,35.6008,2327.2047282777
2012-01-30,35.1819,35.3545,35.1819,35.3545,140.82144254482
2012-01-31,35.3583,35.3583,35.0247,35.2413,434.98178919399
2012-02-01,35.2394,35.2394,35.1224,35.1224,27.121166712335
2012-02-02,35.0572,35.2702,35.0017,35.1819,2603.6320043842
2012-02-03,35.2538,35.3459,35.2538,35.3459,365.0926288199
2012-02-07,35.3459,35.3459,35.3459,35.3459,12.517461559539
2012-02-08,36.9872,36.9872,35.248,35.3459,547.63894322984
2012-02-09,35.3373,35.411,35.3373,35.411,108.48466684934
2012-02-10,35.6094,35.7465,35.2615,35.7465,171.07197464704
2012-02-13,35.8385,35.8385,35.6488,35.6488,355.70453265024
2012-02-14,35.5912,35.6238,35.4427,35.4427,320.23839156488
2012-02-15,35.969,36.2412,35.7734,36.2412,62956.572913703
2012-02-16,36.5853,36.5853,36.1348,36.4129,20371.125566354
2012-02-17,36.5853,36.5853,35.7734,35.829,73039.388199912
2012-02-20,36.0706,36.0706,35.9123,35.9123,443.32676356702
2012-02-21,35.921,35.921,35.8971,35.8971,9.3880961696545
2012-02-22,37.2995,37.2995,35.969,35.969,12.517461559539
2012-02-23,35.969,35.969,35.5595,35.5595,138.73519895156
2012-02-24,35.5289,35.5289,35.4272,35.4272,111.61403223923
2012-02-27,35.4272,35.4272,35.1138,35.2136,253.47859658067
2012-02-28,34.9346,34.9346,34.9346,34.9346,118.91588481562
2012-02-29,34.9346,35.1905,34.926,34.926,93.880961696545
2012-03-01,35.0017,35.2394,34.926,34.926,232.61616064811
2012-03-02,35.1819,35.3871,35.1819,35.3871,213.8399683088
2012-03-05,36.873,36.873,35.618,35.618,291.03098125929
2012-03-06,35.4599,35.574,35.4176,35.4176,187.76192339309
2012-03-07,35.4272,35.806,35.4272,35.806,369.26511600641
2012-03-08,35.921,35.921,35.2538,35.2538,238.87489142787
2012-03-09,35.4272,35.4272,35.3459,35.3459,487.1378790254
2012-03-13,36.0352,36.0352,36.0352,36.0352,10.431217966283
2012-03-14,36.5939,36.9085,36.5939,36.826,417.24871865131
2012-03-15,36.7407,37.0724,36.7407,37.0724,37.552384678618
2012-03-16,36.9872,36.9967,36.9872,36.9967,35.466141085361
2012-03-19,37.4002,37.4002,36.6208,36.6208,38.595506475246
2012-03-20,36.6208,36.7253,36.6208,36.6275,284.77225047952
2012-03-21,36.6275,36.6275,36.6275,36.6275,20.862435932565
2012-03-22,36.9161,36.9161,36.5212,36.5212,2427.344420754
2012-03-26,36.4569,36.4569,36.4569,36.4569,10.431217966283
2012-03-27,36.7503,36.7503,36.7407,36.7407,41.724871865131
2012-03-28,36.7407,36.7838,36.7407,36.7838,23.99180132245
2012-03-29,36.6025,36.6025,36.6025,36.6025,214.88309010542
2012-04-02,36.5613,36.5853,36.5613,36.5787,18279.666364114
2012-04-03,36.5787,36.6611,36.5787,36.6611,124.13149379876
2012-04-04,36.7407,36.9872,36.7407,36.9872,128.30398098528
2012-04-05,36.6946,37.1693,36.6946,37.1693,114.74339762911
2012-04-10,37.359,37.359,36.7589,36.8902,177.33070542681
2012-04-11,36.5787,36.5787,36.5787,36.5787,150.20953871447
2012-04-12,36.1684,36.6449,36.1684,36.5787,255.56484017393
2012-04-13,36.8202,36.8202,36.8202,36.8202,3.1293653898848
2012-04-16,36.685,37.0225,36.685,37.0225,60.50106420444
2012-04-17,37.359,37.359,36.7676,36.7676,65.716673187581
2012-04-18,36.965,36.965,36.965,36.965,37.552384678618
2012-04-19,37.0551,37.0551,36.7762,36.7762,3710.3842306068
2012-04-23,37.4002,37.4002,37.4002,37.4002,3673.8749677248
2012-04-24,36.3313,36.6535,36.2911,36.2911,8527.5206874361
2012-04-25,36.685,36.685,36.3073,36.3073,6237.8683438371
2012-04-26,36.4962,36.4962,36.4962,36.4962,35.466141085361
2012-04-27,37.13,37.13,37.0321,37.0724,65.716673187581
2012-04-30,36.9717,36.9717,36.5787,36.5787,176.28758363018
2012-05-02,36.965,37.2028,36.965,37.2028,15.646826949424
2012-05-07,36.6275,36.6275,36.6275,36.6275,101.18281427294
2012-05-08,36.6275,36.6275,36.4483,36.4483,176.28758363018
2012-05-09,36.4569,36.4569,36.4569,36.4569,5.2156089831414
2012-05-10,37.13,37.13,37.13,37.13,2.0862435932565
2012-05-11,37.197,37.197,37.197,37.197,36.50926288199
2012-05-14,37.6064,37.6064,37.22,37.4434,357.7907762435
2012-05-15,37.5661,38.0081,37.5661,38.0081,131.43334637516
2012-05-16,38.1403,38.1403,37.9113,38.1403,643.60614851965
2012-05-17,37.9755,37.9755,37.9199,37.9199,56.328577017927
2012-05-18,37.4808,37.4808,37.3522,37.3522,84.49286552689
2012-05-21,36.9872,36.9872,36.9872,36.9872,4.1724871865131
2012-05-22,37.2114,37.4741,37.2114,37.4741,83.449743730262
2012-05-23,38.0406,38.0406,37.8432,37.8432,28.164288508963
2012-05-24,37.9026,38.2688,37.9026,38.2688,25.034923119079
2012-05-28,38.404,38.4595,38.404,38.4595,43.811115458388
2012-05-29,38.6255,38.6255,38.6255,38.6255,49.026724441529
2012-05-30,38.6255,38.6255,38.6255,38.6255,5.2156089831414
2012-05-31,38.6484,38.9524,38.6484,38.9524,487.1378790254
2012-06-01,38.798,38.89,38.798,38.89,182.54631440995
2012-06-04,38.89,38.89,38.89,38.89,1.0431217966283
2012-06-05,37.2277,37.2277,37.2277,37.2277,243.04737861439
2012-06-06,38.6331,38.6331,37.4002,37.4002,345.27331468396
2012-06-08,37.7128,37.7128,37.6303,37.6303,442.28364177039
2012-06-11,38.2247,38.2247,38.2247,38.2247,269.12542353009
2012-06-12,39.2083,39.2083,37.9755,37.9755,477.74978285575
2012-06-13,38.4096,38.4096,38.3723,38.3723,199.236263156
2012-06-14,37.9927,37.9927,37.9927,37.9927,22.948679525822
2012-06-15,37.8508,37.8508,37.8508,37.8508,29.207410305592
2012-06-18,38.0177,38.24,37.73,38.24,286.85849407278
2012-06-19,38.24,38.24,38.2065,38.2065,199.236263156
2012-06-20,38.1239,38.172,38.1239,38.1624,622.74371258708
2012-06-21,38.172,38.172,37.9113,37.9113,418.29184044794
2012-06-22,38.0568,38.0568,37.8115,37.8115,200.27938495263
2012-06-25,39.3664,39.3664,37.73,37.73,309.8071735986
2012-06-26,37.5565,37.5565,37.5565,37.5565,11.474339762911
2012-06-27,37.4655,37.8115,37.4655,37.7616,147.08017332459
2012-06-28,38.0904,38.4096,38.0904,38.3043,188.80504518972
2012-06-29,38.0608,38.0608,37.6227,37.9447,210.71060291891
2012-07-03,38.1978,38.1978,38.1403,38.1403,80.320378340377
2012-07-05,40.2389,40.2389,38.4691,39.1919,142.90768613807
2012-07-06,38.7078,38.7078,38.7078,38.7078,5.2156089831414
2012-07-09,39.1833,39.1833,39.1833,39.1833,61.544186001068
2012-07-13,39.2083,39.2083,38.3293,38.5285,90.75159630666
2012-07-16,38.6657,38.6657,38.6657,38.6657,206.5381157324
2012-07-17,38.7155,38.7155,38.7155,38.7155,17.733070542681
2012-07-18,38.3129,38.7816,38.3129,38.7634,328.58336593791
2012-07-19,38.7233,38.7233,38.7233,38.7233,610.22625102754
2012-07-20,38.6331,38.8076,38.6331,38.6926,251.39235298741
2012-07-23,39.0769,39.0769,39.0769,39.0769,14.603705152796
2012-07-24,38.7558,38.7558,38.7558,38.7558,19.819314135937
2012-07-25,38.542,38.542,38.3857,38.3857,286.85849407278
2012-07-26,38.0406,38.0406,37.73,37.73,283.72912868289
2012-07-27,38.2313,38.2313,38.2313,38.2313,22.948679525822
2012-07-30,38.4691,38.4691,38.4691,38.4691,20.862435932565
2012-08-01,38.4941,38.4941,38.4941,38.4941,10.431217966283
2012-08-02,38.3857,38.3857,38.3857,38.3857,22.948679525822
2012-08-03,38.4691,38.4691,38.4422,38.4422,239.9180132245
2012-08-06,38.1556,38.1556,38.1556,38.1556,207.58123752903
2012-08-07,37.9361,37.9361,37.9361,37.9361,134.56271176505
2012-08-09,38.2965,38.7233,38.24,38.7233,173.15821824029
2012-08-16,38.8803,39.0444,38.5362,38.5362,421.42120583782
2012-08-17,38.7816,38.7816,38.7816,38.7816,58.414820611183
2012-08-20,38.936,38.936,38.9112,38.9112,100.13969247631
2012-08-21,38.6331,38.6331,38.426,38.426,212.79684651217
2012-08-23,38.404,38.404,38.2783,38.2783,176.28758363018
2012-08-24,37.9755,37.9755,37.9755,37.9755,16.689948746052
2012-08-28,38.2247,38.2247,38.2247,38.2247,344.23019288733
2012-08-29,38.4691,38.798,38.2247,38.798,114.74339762911
2012-08-30,39.052,39.052,39.0444,39.0444,160.64075668075
2012-08-31,39.0462,39.0462,39.029,39.029,295.2034684458
2012-09-03,39.2083,39.2083,39.1574,39.1574,136.6489553583
2012-09-04,39.0444,39.0444,38.8545,39.0041,27.121166712335
2012-09-05,39.0041,39.0041,38.9801,38.9801,106.39842325608
2012-09-06,39.0367,39.0367,38.9062,38.9062,29.207410305592
2012-09-07,38.6331,38.6331,38.6331,38.6331,124.13149379876
2012-09-11,38.3293,38.4356,37.8355,37.8355,373.43760319292
2012-09-12,37.7031,37.7031,37.7031,37.7031,3625.8913650799
2012-09-14,37.8115,38.0492,37.7204,37.9113,1730.5390606063
2012-09-17,37.8844,38.2247,37.73,38.2247,156.46826949424
2012-09-19,38.6331,38.6753,38.6331,38.6753,135.60583356168
2012-09-20,38.7816,38.7816,38.7816,38.7816,1460.3705152796
2012-09-21,38.7634,38.7634,38.7634,38.7634,31.293653898848
2012-09-24,38.8717,39.1028,38.7816,39.1028,155.42514769761
2012-09-25,39.2083,39.2083,39.1028,39.1028,118.91588481562
2012-09-27,38.6331,38.6331,38.6331,38.6331,119.95900661225
2012-09-28,38.6331,38.6331,38.2285,38.2285,295.2034684458
2012-10-02,38.426,38.426,38.1077,38.1077,380.73945576932
2012-10-03,38.5584,38.5584,38.5584,38.5584,8.3449743730262
2012-10-04,38.4096,38.4096,38.3465,38.3465,53.199211628042
2012-10-11,37.9582,38.1403,37.9582,38.1403,11.474339762911
2012-10-15,37.5143,37.5143,37.5143,37.5143,124.13149379876
2012-10-16,39.0444,39.0444,39.0444,39.0444,11.474339762911
2012-10-22,39.4556,39.4556,37.3522,37.7204,2764.2727610649
2012-10-25,37.7866,37.8604,37.7866,37.8604,59.457942407812
2012-10-29,40.7699,40.7699,37.7703,37.8278,240.96113502113
2012-10-30,37.5143,40.7785,37.5143,40.7785,67.802916780838
2012-10-31,37.8221,37.8297,37.6475,37.6475,607.09688563766
2012-11-02,38.0406,38.0406,38.0406,38.0406,21.905557729194
2012-11-05,41.5013,41.5013,38.0656,38.1403,91.794718103288
2012-11-06,38.2869,38.3043,38.2869,38.3043,65.716673187581
2012-11-08,41.4276,41.4276,41.4276,41.4276,8.3449743730262
2012-11-09,37.8115,37.9582,37.334,37.9582,1174.5551430034
2012-11-12,39.1651,39.1651,37.893,37.893,95.967205289801
2012-11-13,37.8115,37.8115,37.8115,37.8115,58.414820611183
2012-11-14,37.5661,37.5661,37.5661,37.5661,897.08474510032
2012-11-15,36.7589,36.7589,36.7407,36.7407,74.061647560608
2012-11-16,37.0877,37.0877,37.0321,37.0321,568.50137916241
2012-11-19,37.2689,37.3426,36.9411,37.3426,354.66141085361
2012-11-20,37.4808,37.498,37.3762,37.4262,216.96933369868
2012-11-21,37.4655,37.4655,37.4655,37.4655,75.104769357236
2012-11-22,37.4002,37.4002,37.4002,37.4002,157.51139129087
2012-11-23,37.2995,37.2995,37.1135,37.1135,133.51958996842
2012-11-26,37.5661,37.5661,36.9497,36.9497,405.7743788884
2012-11-27,37.3091,37.3091,37.3091,37.3091,22.948679525822
2012-11-28,37.1528,37.1528,37.1213,37.1213,88.665352713403
2012-11-29,37.3522,37.4434,37.2354,37.4434,318.15214797162
2012-11-30,37.2354,37.5671,37.2354,37.4348,924.20591181265
2012-12-03,37.5661,37.5661,37.2354,37.2354,176.28758363018
2012-12-04,37.2526,37.2526,37.2354,37.2354,42.767993661759
2012-12-05,37.2526,37.2526,36.9842,37.1759,117.872763019
2012-12-06,37.1107,37.2679,37.1107,37.2679,20.862435932565
2012-12-07,37.5671,37.8143,37.5671,37.8143,1673.1673617918
2012-12-10,39.1518,39.1518,37.8143,37.8143,117.872763019
2012-12-11,37.6475,37.6475,37.4348,37.4348,26.078044915707
2012-12-12,37.499,37.7885,37.499,37.7146,450.62861614341
2012-12-13,37.6389,37.6389,37.6389,37.6389,20.862435932565
2012-12-14,37.3676,37.3992,36.9209,36.9209,893.95537971043
2012-12-17,36.9372,36.9372,36.9372,36.9372,176.28758363018
2012-12-18,37.4079,37.4079,37.2929,37.2929,336.92834031093
2012-12-19,36.0697,37.3244,36.0697,37.3244,295.2034684458
2012-12-20,36.7973,36.7973,36.7541,36.7541,1811.9025607433
2012-12-21,37.3244,37.3244,36.5547,36.8069,433.93866739736
2012-12-27,36.5241,36.5892,36.3984,36.4415,548.68206502647
2012-12-28,36.6238,36.6238,36.5815,36.5815,160.64075668075
2013-01-02,38.0542,38.0542,37.036,37.5239,3466.2937301958
2013-01-03,38.0542,38.3349,37.9447,38.3349,363.00638522664
2013-01-04,38.401,38.8305,38.401,38.8305,98.053448883058
2013-01-07,38.8813,38.8813,38.8813,38.8813,147.08017332459
2013-01-08,38.5996,38.5996,38.5996,38.5996,58.414820611183
2013-01-10,38.3838,38.3838,38.0542,38.0542,92.837839899916
2013-01-11,37.8537,38.0377,37.8537,38.0127,348.40268007384
2013-01-14,38.8813,38.8813,38.1595,38.1595,22.948679525822
2013-01-16,38.0694,38.0694,37.9227,37.9227,74.061647560608
2013-01-17,39.7067,39.7067,38.1365,38.1365,41.724871865131
2013-01-18,39.7067,39.7067,38.2285,38.8813,515.30216753437
2013-01-21,38.9638,39.1469,38.6992,39.1469,484.00851363552
2013-01-22,39.7067,39.7067,39.006,39.006,215.92621190205
2013-01-23,38.89,39.1392,38.89,39.1392,182.54631440995
2013-01-24,39.4269,39.4269,39.4269,39.4269,61.544186001068
2013-01-25,39.4614,39.4614,39.1056,39.1056,273.29791071661
2013-01-28,39.3261,39.3261,39.2457,39.2457,39.638628271874
2013-01-30,39.2706,39.2706,39.2706,39.2706,1270.5223482932
2013-01-31,38.8641,38.8641,38.8641,38.8641,20.862435932565
2013-02-01,38.566,38.7816,38.4844,38.4844,94.924083493173
2013-02-04,38.4844,38.8382,38.4844,38.6255,78.234134747121
2013-02-05,38.7155,39.0462,38.7155,39.0462,40.681750068503
2013-02-06,39.3175,39.3175,39.0462,39.0462,29.207410305592
2013-02-07,39.4173,39.4173,39.4173,39.4173,36.50926288199
2013-02-11,39.2946,39.6676,39.2946,39.6254,60.50106420444
2013-02-12,39.816,39.816,39.816,39.816,5.2156089831414
2013-02-13,39.6511,39.6511,39.6511,39.6511,5.2156089831414
2013-02-14,39.5428,39.6254,39.5428,39.6254,484.00851363552
2013-02-15,40.4516,40.4516,39.7748,40.1372,531.99211628042
2013-02-18,39.816,39.9962,39.816,39.9962,99.096570679686
2013-02-19,37.2268,40.0403,37.2268,40.0403,150.20953871447
2013-02-20,40.3672,40.3672,39.7241,39.7241,18.776192339309
2013-02-21,40.1468,40.1468,40.1056,40.1056,100.13969247631
2013-02-22,40.0625,40.0625,40.0625,40.0625,94.924083493173
2013-02-25,40.1228,40.1228,39.9225,39.9225,167.94260925715
2013-02-26,39.6426,39.7489,39.6426,39.7489,2848.7656265918
2013-02-27,39.9148,40.0403,39.9148,40.0403,339.01458390419
2013-02-28,39.4863,40.3672,39.4863,40.3672,270.16854532672
2013-03-01,40.2772,40.4516,40.2772,40.4516,65.716673187581
2013-03-04,40.42,40.42,40.42,40.42,29.207410305592
2013-03-05,40.793,41.1064,40.793,41.1064,494.4397316018
2013-03-06,41.3605,41.3605,41.164,41.164,139.77832074819
2013-03-07,41.4046,41.4046,41.1966,41.2464,9739.6282151182
2013-03-08,41.2713,41.4774,40.883,41.4774,499.65534058494
2013-03-11,41.7774,41.7774,41.1399,41.2877,268.08230173347
2013-03-12,41.2877,41.4458,41.2877,41.4458,170.02885285041
2013-03-13,41.4458,41.4458,41.3605,41.3605,17.733070542681
2013-03-14,44.2594,44.2594,42.1888,42.1888,187.76192339309
2013-03-15,41.8581,41.8581,41.7344,41.7344,430.80930200748
2013-03-18,41.7344,41.9002,41.5282,41.5282,106.39842325608
2013-03-20,41.8581,42.3547,41.8581,42.3547,322.32463515814
2013-03-21,42.439,42.439,42.3547,42.3547,36.50926288199
2013-03-22,42.3547,42.3547,41.9002,42.1888,44.854237255016
2013-03-26,42.1888,42.6029,42.1888,42.6029,97.01032708643
2013-03-27,43.018,43.018,42.7678,42.7678,58.414820611183
2013-03-28,43.0994,43.0994,42.6853,42.6853,40.681750068503
2013-04-02,43.4724,43.4724,43.0593,43.2241,208.62435932566
2013-04-03,45.4981,45.4981,43.018,43.0994,302.5053210222
2013-04-04,43.0994,43.0994,42.7284,42.7284,140.82144254482
2013-04-05,42.7284,42.7284,41.6941,41.7774,389.08443014235
2013-04-08,41.7344,41.7344,41.1898,41.1898,318.15214797162
2013-04-10,41.5282,41.5282,41.5282,41.5282,18.776192339309
2013-04-11,41.7774,41.7774,41.6941,41.6941,71.975403967351
2013-04-12,42.3134,42.3134,42.1888,42.1888,308.76405180197
2013-04-15,41.9587,42.0075,41.8187,41.8187,30.25053210222
2013-04-17,42.1888,42.1888,41.0326,41.1726,136.6489553583
2013-04-18,41.7679,41.7679,40.537,41.3605,155.42514769761
2013-04-19,40.7402,40.7402,40.7402,40.7402,61.544186001068
2013-04-22,41.1553,41.1553,41.1553,41.1553,41.724871865131
2013-04-23,41.7679,42.1888,41.7679,41.9262,86.579109120147
2013-04-24,42.1888,42.5042,42.1888,42.5042,27.121166712335
2013-04-25,42.5789,42.5789,42.5789,42.5789,20.862435932565
2013-04-29,42.1888,42.5291,42.1312,42.4697,389.08443014235
2013-04-30,43.019,43.019,42.2702,42.2702,4488.5530908915
2013-05-06,42.8195,43.018,42.8195,43.018,32.336775695477
2013-05-07,42.1888,43.2002,42.1888,43.2002,143.9508079347
2013-05-08,43.2002,43.2002,43.2002,43.2002,300.41907742894
2013-05-09,43.2653,43.2653,43.2653,43.2653,26.078044915707
2013-05-10,43.5146,44.0026,43.5146,44.0026,15205.58642945
2013-05-13,43.9786,44.2249,43.9786,44.2249,600.83815485789
2013-05-14,44.4992,45.4012,44.4992,44.7234,2493.0610939416
2013-05-15,45.4981,45.4981,44.8395,45.1682,147.08017332459
2013-05-16,45.1682,45.5556,45.1682,45.4885,9527.8744904027
2013-05-17,45.4569,45.7137,45.4415,45.7137,15144.042243449
2013-05-20,45.7061,45.7061,45.3312,45.5642,686.3741421814
2013-05-22,45.6476,45.6476,45.615,45.6236,124.13149379876
2013-05-23,45.6236,45.6236,44.7628,44.7628,298.33283383569
2013-05-24,45.2421,45.2421,44.8395,44.8395,229.48679525822
2013-05-27,45.3072,45.3503,45.2776,45.2776,25.034923119079
2013-05-28,45.6726,45.7894,45.5421,45.7894,247.2198658009
2013-05-29,45.4942,45.7291,45.4942,45.7291,61.544186001068
2013-05-31,45.7291,45.7443,45.7291,45.7443,41.724871865131
2013-06-03,43.6373,45.4012,43.6373,44.9613,865.79109120147
2013-06-04,45.1692,45.1692,44.386,44.7119,43911.255150864
2013-06-05,45.0878,45.0878,44.6209,44.687,80.320378340377
2013-06-06,44.3371,44.3371,44.1214,44.3371,141.86456434145
2013-06-07,44.3419,44.3419,44.3419,44.3419,18.776192339309
2013-06-10,44.9613,45.0284,44.5078,44.5078,1058.7686235777
2013-06-11,46.6129,46.6129,44.0678,44.0678,305.63468641208
2013-06-12,44.0255,44.3084,43.876,43.876,207.58123752903
2013-06-13,44.6621,44.6621,42.9596,43.711,181.50319261332
2013-06-14,43.8472,43.8913,43.711,43.711,125.17461559539
2013-06-17,43.8472,43.8472,43.8472,43.8472,26.078044915707
2013-06-18,45.4846,45.4846,44.0112,44.2633,214.88309010542
2013-06-19,44.1731,44.1731,44.0092,44.0092,233.65928244473
2013-06-20,44.5624,44.6315,44.3812,44.3812,170.02885285041
2013-06-21,44.6697,44.6697,44.6697,44.6697,10.431217966283
2013-06-24,44.4722,44.4722,44.3515,44.3515,59.457942407812
2013-06-25,44.6697,44.6697,44.0936,44.0936,68.846038577466
2013-06-26,44.0773,45.1692,44.0773,45.1692,30327.72311517
2013-06-27,44.778,45.3772,44.778,45.3772,16767.139759003
2013-06-28,45.3312,45.475,44.9363,45.3753,16808.864630868
2013-07-01,45.2277,45.4366,45.2277,45.4366,254.5217183773
2013-07-02,45.5776,45.5776,45.1692,45.1692,19006.722256364
2013-07-03,45.1855,45.5776,45.1855,45.5776,659.25297546907
2013-07-04,47.5706,47.5706,45.8383,45.8383,109.52778864597
2013-07-05,45.871,46.3282,45.871,46.2814,733.31462302968
2013-07-08,46.2266,46.6464,46.2266,46.6464,138.73519895156
2013-07-09,48.9722,48.9722,46.8219,47.0703,7484.3988908079
2013-07-10,47.1374,47.3205,47.1374,47.144,98.053448883058
2013-07-11,48.3463,48.3463,46.8449,46.8449,1188.1157263596
2013-07-12,48.3127,48.3127,47.0022,47.1306,245.13362220764
2013-07-15,47.1306,47.1306,46.7116,46.8037,189.84816698635
2013-07-16,46.8612,46.8612,45.7443,45.7443,2235.4100101744
2013-07-17,46.128,46.128,45.7443,45.7443,114.74339762911
2013-07-18,46.1548,46.4203,46.1548,46.4203,6075.1413435631
2013-07-19,45.845,46.3455,45.845,46.3455,160.64075668075
2013-07-22,46.1548,46.8612,45.9295,45.9956,166.89948746052
2013-07-23,46.6791,46.6791,45.7875,45.7875,161.68387847738
2013-07-24,45.845,45.871,45.3447,45.3447,720.79716147014
2013-07-25,45.5959,45.5959,45.5959,45.5959,71.975403967351
2013-07-26,45.6792,45.6792,45.3447,45.3447,61.544186001068
2013-07-29,45.8383,45.8383,45.8383,45.8383,37.552384678618
2013-07-30,45.845,45.845,45.406,45.8115,3774.0146602011
2013-07-31,45.8115,46.0377,45.8115,46.0377,247.2198658009
2013-08-01,46.1452,46.264,46.0463,46.264,538.25084706019
2013-08-02,46.6561,46.7462,46.2544,46.2544,219.05557729194
2013-08-05,46.2727,46.2727,45.8786,45.8786,5915.5437086789
2013-08-06,45.9706,45.9706,45.5287,45.5287,271.21166712335
2013-08-07,45.5201,45.6965,45.3447,45.3447,131.43334637516
2013-08-08,45.2038,45.4616,44.595,44.595,575.80323173881
2013-08-09,44.778,45.1539,44.7214,44.7214,436.02491099062
2013-08-12,45.0111,45.0436,45.0111,45.0436,36.50926288199
2013-08-13,45.6792,45.6792,45.0436,45.1855,68.846038577466
2013-08-14,45.5863,45.5863,45.2631,45.2631,122.04525020551
2013-08-16,45.0111,45.0111,44.4781,44.4781,271.21166712335
2013-08-19,45.4846,45.4846,44.4205,44.5518,594.57942407812
2013-08-20,46.6791,46.6791,44.0112,44.0112,286.85849407278
2013-08-21,44.0112,44.1761,44.0112,44.1761,284.77225047952
2013-08-22,46.2266,46.2266,44.1214,44.5442,388.04130834572
2013-08-26,44.5442,44.5442,44.5442,44.5442,16.689948746052
2013-08-27,44.6305,44.6305,44.0936,44.2633,91.794718103288
2013-08-28,44.2192,44.2192,44.2192,44.2192,25.034923119079
2013-08-29,43.5768,44.7214,43.5768,44.4781,1236.0993290045
2013-08-30,44.9363,44.9363,44.9363,44.9363,272.25478891998
2013-09-02,45.221,45.221,44.7618,44.7618,31.293653898848
2013-09-03,45.221,45.5124,45.221,45.5124,93.880961696545
2013-09-04,46.2179,46.2179,45.1615,45.1692,207.58123752903
2013-09-05,45.7204,46.1548,45.7204,46.1548,2547.3034273662
2013-09-06,46.1721,46.1883,45.5546,45.5546,60104.677921721
2013-09-09,45.9457,46.2037,45.7616,45.7616,45079.551563088
2013-09-10,46.1624,46.1624,45.6035,45.6035,38870.890629556
2013-09-11,46.2037,46.2037,45.2718,45.2718,68219.122377693
2013-09-12,45.5037,45.5037,45.4453,45.4453,119.95900661225
2013-09-13,45.5124,45.5124,44.9707,45.0628,173.15821824029
2013-09-16,45.4702,45.662,45.428,45.428,299.37595563231
2013-09-17,45.5546,45.6965,45.2631,45.6965,281.64288508963
2013-09-18,45.6965,45.6965,45.5613,45.5613,239.9180132245
2013-09-19,45.0111,45.428,45.0111,45.3868,350.4889236671
2013-09-20,44.9286,45.5459,44.9286,45.5459,302.5053210222
2013-09-23,46.2037,46.2037,45.428,45.428,360.92014163338
2013-09-24,45.0111,45.3868,45.0111,45.3868,62.587307797696
2013-09-25,45.3868,45.3868,45.0111,45.0111,454.80110332993
2013-09-26,44.8202,45.3188,44.8202,45.3188,39.638628271874
2013-09-27,46.2037,46.2037,44.7618,44.7618,135.60583356168
2013-09-30,46.2037,46.2037,44.595,44.595,204.45187213914
2013-10-01,44.8021,44.9122,44.8021,44.9122,43.811115458388
2013-10-02,45.0111,45.0111,44.2192,44.2192,932.55088618568
2013-10-03,44.1761,44.1761,44.0936,44.0936,2364.7571129563
2013-10-04,44.0112,44.0112,44.0112,44.0112,39.638628271874
2013-10-07,44.9949,44.9949,43.7695,44.0351,6118.9524590215
2013-10-08,43.7619,43.7619,43.7619,43.7619,40.681750068503
2013-10-09,44.2096,44.2096,43.5951,43.8013,6385.9916389583
2013-10-10,44.0523,44.3198,44.0112,44.3198,172.11509644367
2013-10-11,44.3198,44.3198,44.1395,44.1395,20.862435932565
2013-10-14,44.5212,44.5212,44.4272,44.4272,488.18100082203
2013-10-15,45.0293,45.1855,44.6956,44.6956,5606.779656877
2013-10-16,44.687,44.7522,44.687,44.7522,1207.9350404955
2013-10-17,46.2037,46.2037,44.6516,44.7694,531.99211628042
2013-10-18,44.7522,45.1203,44.7522,45.1203,110.5709104426
2013-10-21,46.1548,46.1548,45.4214,45.4214,209.66748112228
2013-10-22,45.0111,45.4214,45.0111,45.3868,305.63468641208
2013-10-23,45.821,45.821,44.6774,44.6774,5739.2561250488
2013-10-24,45.5959,45.5959,44.9286,44.9286,373.43760319292
2013-10-25,45.2718,45.2718,44.8768,45.0628,68.846038577466
2013-10-28,45.428,45.5124,45.3868,45.5124,269.12542353009
2013-10-29,45.5959,45.6284,45.5959,45.6284,174.20134003692
2013-10-30,45.7204,45.7204,45.6965,45.6965,1343.5408740572
2013-10-31,46.1721,46.1721,45.7204,45.845,250.34923119079
2013-11-04,45.845,46.264,45.845,46.264,318.15214797162
2013-11-05,46.6714,46.6714,46.2814,46.2814,258.69420556381
2013-11-06,47.9024,47.9024,46.264,46.4117,367.17887241315
2013-11-07,45.428,46.9303,45.428,46.9303,279.55664149638
2013-11-08,46.2179,46.8219,46.1721,46.8219,497.56909699169
2013-11-12,47.5123,47.5123,47.0204,47.2361,439.1542763805
2013-11-13,47.2361,47.2361,46.7701,46.7701,29.207410305592
2013-11-14,47.263,47.3876,47.1219,47.3703,223.22806447845
2013-11-15,47.3703,47.3703,47.3454,47.3454,202.36562854589
2013-11-18,47.8113,47.8113,46.9551,47.353,767.73764231841
2013-11-19,47.9024,47.9024,46.8037,46.8449,1222.5387456483
2013-11-20,46.7549,47.4873,46.7549,47.4709,31.293653898848
2013-11-21,47.5123,47.5123,47.4787,47.5123,92.837839899916
2013-11-22,47.5123,47.5123,47.2285,47.5123,596.66566767137
2013-11-25,47.5123,47.911,47.5123,47.8467,1206.8919186989
2013-11-26,47.2717,47.7288,47.2717,47.7288,200.27938495263
2013-11-27,47.7288,47.7288,47.1958,47.1958,61.544186001068
2013-11-28,47.9283,47.9283,47.3119,47.5123,187.76192339309
2013-11-29,47.5123,47.5123,47.3799,47.3799,247.2198658009
2013-12-02,47.7125,47.7125,47.7125,47.7125,2.0862435932565
2013-12-03,47.3454,47.3454,47.3454,47.3454,6.2587307797696
2013-12-04,46.9303,47.3454,46.9303,47.1374,632.13180875673
2013-12-05,46.6791,46.6791,46.6791,46.6791,29.207410305592
2013-12-06,48.3396,48.3396,46.8862,46.9303,84.49286552689
2013-12-09,47.0952,47.0952,47.0617,47.0617,29.207410305592
2013-12-10,47.03,47.03,46.703,46.7625,18.776192339309
2013-12-11,46.8458,46.8458,46.3695,46.3695,3026.0963320186
2013-12-12,46.1067,46.1067,45.6985,45.6985,218.01245549531
2013-12-13,46.2152,46.2152,46.1164,46.124,419.33496224457
2013-12-16,46.1164,46.1164,45.6985,45.6985,243.04737861439
2013-12-17,46.1164,46.1164,46.033,46.1164,261.8235709537
2013-12-18,46.1164,46.3167,46.1164,46.3167,85.535987323519
2013-12-19,46.9551,47.1403,46.9551,47.1249,15229.578230773
2013-12-20,47.2073,47.7931,47.1814,47.216,5015.3295981887
2013-12-23,47.3741,47.585,47.3741,47.515,2629.7100492999
2013-12-27,45.6639,47.3741,45.6639,47.3741,119.95900661225
2013-12-30,47.5007,47.515,47.5007,47.5007,5323.0505281941
2014-01-02,47.7931,48.1383,47.7931,47.9177,17.733070542681
2014-01-03,47.7931,48.1133,47.7193,48.1133,1454.1117844998
2014-01-07,48.6319,48.6319,48.0443,48.2552,2050.7774521712
2014-01-08,48.2552,48.2552,47.8017,48.0443,243.04737861439
2014-01-09,47.9004,48.2954,47.9004,48.2954,294.16034664917
2014-01-10,48.2954,48.5486,47.4086,47.7931,7382.1729547383
2014-01-13,47.3741,50.3076,47.3741,50.3076,5528.5455221299
2014-01-14,47.4086,47.4086,46.9551,47.0223,6768.8173383209
2014-01-15,47.7864,48.213,47.7864,48.213,567.45825736578
2014-01-16,49.8302,49.8302,48.1622,48.2628,281.64288508963
2014-01-17,48.3223,48.3223,48.3223,48.3223,58.414820611183
2014-01-20,48.305,48.305,48.1287,48.2705,711.40906530048
2014-01-21,49.4564,49.4564,48.5313,48.607,164.81324386727
2014-01-22,48.5714,48.5714,48.4891,48.4891,91.794718103288
2014-01-23,47.8803,48.1133,47.3914,47.7413,6182.5828886158
2014-01-24,47.634,47.8861,47.0808,47.0808,6907.5525372724
2014-01-27,47.0808,47.0808,46.6455,46.7204,353.61828905699
2014-01-28,46.9638,47.0319,46.8794,46.8794,154.38202590098
2014-01-29,47.2667,47.3741,46.5928,47.1403,12819.966880561
2014-01-30,47.1403,47.6762,47.1249,47.6762,381.78257756595
2014-01-31,47.2907,47.9177,47.2073,47.9177,3793.833974337
2014-02-03,48.6319,48.6319,47.3741,47.5514,576.84635353544
2014-02-04,48.6319,48.6319,46.5276,46.8362,2047.6480867813
2014-02-05,46.9551,46.9551,45.7377,45.7377,534.07835987368
2014-02-06,46.1164,46.5545,46.1164,46.4758,11775.801962137
2014-02-07,46.9465,46.9956,46.5545,46.6455,2139.4428048846
2014-02-10,47.7931,47.7931,47.0396,47.0482,1625.1837591469
2014-02-11,47.0808,47.3646,47.0808,47.239,5760.1185609813
2014-02-12,47.7931,47.7931,47.2907,47.7413,291.03098125929
2014-02-13,47.7931,47.7931,47.189,47.189,150.20953871447
2014-02-14,48.1287,48.1287,46.9638,47.4,2547.3034273662
2014-02-17,48.213,48.213,47.634,47.634,234.70240424136
2014-02-18,47.7931,47.7931,47.189,47.189,2522.2685042472
2014-02-19,48.2954,48.2954,47.2571,47.3319,216.96933369868
2014-02-20,47.6245,47.6245,47.6148,47.6148,2.0862435932565
2014-02-21,48.2954,48.2954,47.5926,47.5926,164.81324386727
2014-02-24,47.6245,47.7596,47.5926,47.7596,111.61403223923
2014-02-25,47.8448,47.8448,47.7107,47.7413,101.18281427294
2014-02-26,48.0298,48.0692,48.0298,48.0692,59.457942407812
2014-02-27,48.4134,48.4134,48.0692,48.213,83.449743730262
2014-02-28,48.4134,48.4134,47.9263,48.0874,178.37382722344
2014-03-03,49.4373,49.4373,47.6521,48.12,1267.3929829034
2014-03-04,49.4564,49.4564,48.3798,48.3798,472.53417387261
2014-03-05,48.3798,48.9588,48.3798,48.9588,1870.3173813545
2014-03-06,49.4698,49.4698,48.6319,48.6481,283.72912868289
2014-03-07,49.4698,49.4698,48.5389,48.7997,2798.6957803537
2014-03-10,49.4698,49.4698,48.6319,48.6559,234.70240424136
2014-03-11,48.6741,48.6741,48.4815,48.6741,2215.5906960385
2014-03-12,50.2943,50.2943,48.422,48.607,2772.617735438
2014-03-13,50.7284,50.7284,48.5053,48.5053,1719.0647208434
2014-03-14,50.1907,50.1907,47.8937,47.9004,246.17674400427
2014-03-17,48.2389,48.2954,47.9004,47.9445,172.11509644367
2014-03-18,49.0489,49.0489,48.3644,48.5486,148.12329512122
2014-03-19,48.5486,48.5486,47.8803,47.8803,7049.4171016139
2014-03-20,49.0489,49.0489,48.3472,48.3472,43.811115458388
2014-03-21,48.6319,49.1285,48.6319,49.1285,35.466141085361
2014-03-24,49.4698,49.4698,48.4048,48.4048,9039.6934895806
2014-03-25,49.3873,49.3873,48.3971,48.4048,69.889160374094
2014-03-26,48.6319,48.6741,48.4316,48.6741,663.42546265558
2014-03-27,48.7162,48.7162,47.8017,47.8717,375.52384678618
2014-03-28,49.4564,49.4564,48.1287,48.213,171.07197464704
2014-03-31,48.6319,48.6319,48.3798,48.5714,231.57303885148
2014-04-01,48.7997,48.7997,48.5714,48.5714,1141.1752455113
2014-04-02,48.6741,49.1285,48.6741,49.0489,779.21198208132
2014-04-03,49.4564,49.4564,48.793,49.3441,141.86456434145
2014-04-04,49.3441,49.4564,49.0585,49.0585,2239.5824973609
2014-04-07,49.464,49.464,48.5907,48.7997,558.07016119613
2014-04-08,48.5907,48.5907,47.7107,47.7107,298.33283383569
2014-04-09,48.1287,48.1287,48.0443,48.1287,18.776192339309
2014-04-10,49.4698,49.4698,48.0941,48.0941,546.59582143322
2014-04-11,48.0941,48.0941,47.1249,47.1249,238.87489142787
2014-04-14,48.6319,48.6319,47.2073,47.3741,272.25478891998
2014-04-15,47.7931,47.8535,47.6934,47.8535,755.22018075887
2014-04-16,49.304,49.304,48.213,48.213,5816.4471379993
2014-04-17,48.3549,48.4316,48.2705,48.4316,527.81962909391
2014-04-22,49.2099,49.2099,48.3549,48.422,6516.3818635368
2014-04-23,48.7997,48.9232,48.4891,48.4891,526.77650729728
2014-04-24,48.053,49.0403,48.053,48.607,522.60402011077
2014-04-25,49.0489,49.0489,48.6645,48.7162,339.01458390419
2014-04-28,49.0307,49.0307,48.6319,48.6319,223.22806447845
2014-04-29,48.213,48.9502,48.213,48.7162,538.25084706019
2014-04-30,48.7162,48.7162,48.5658,48.6319,26.078044915707
2014-05-02,49.0307,49.0489,49.0307,49.0489,148.12329512122
2014-05-05,48.7162,48.8419,48.4575,48.7162,309.8071735986
2014-05-06,49.0585,49.0585,48.515,48.8333,1671.0811181985
2014-05-07,48.9232,48.9232,48.1545,48.3472,277.47039790312
2014-05-08,48.3472,48.9232,48.3472,48.9232,69.889160374094
2014-05-09,49.0489,49.0489,48.7076,48.8591,85.535987323519
2014-05-12,49.0489,49.0585,49.0403,49.0585,1854.6705544051
2014-05-13,49.2186,49.4698,49.2186,49.4698,1842.1530928455
2014-05-14,49.4698,49.7986,49.4698,49.7555,67.802916780838
2014-05-15,49.0489,49.6893,49.0489,49.6472,202.36562854589
2014-05-16,49.6472,49.6472,49.0489,49.0489,509.0434367546
2014-05-19,50.2999,50.2999,49.1362,49.2522,47.983602644901
2014-05-20,49.4698,49.4698,49.1612,49.4564,219.05557729194
2014-05-21,49.4564,49.4698,49.0489,49.4698,129.34710278191
2014-05-22,49.4698,49.6298,49.4698,49.5561,331.71273132779
2014-05-23,49.6384,49.79,49.6384,49.6893,127.26085918865
2014-05-26,49.8043,49.9309,49.8043,49.8043,259.73732736044
2014-05-27,49.8926,49.8926,49.8926,49.8926,1.0431217966283
2014-05-28,49.9309,50.2999,49.9309,50.2003,60.50106420444
2014-05-29,50.3076,50.3076,50.0478,50.0478,130.39022457853
2014-05-30,50.2769,50.3076,49.8926,50.1485,61.544186001068
2014-06-02,51.0802,51.0802,50.2252,50.2252,252.43547478404
2014-06-03,50.3172,50.3172,50.2252,50.2252,31.293653898848
2014-06-04,50.7284,50.7284,50.1409,50.2252,286.85849407278
2014-06-05,50.2683,50.3076,50.2003,50.3076,81.363500137005
2014-06-06,50.3076,50.3076,50.0574,50.0574,1539.6477718233
2014-06-09,51.1473,51.1473,50.0162,50.0162,1048.3374056114
2014-06-10,50.8119,50.8119,50.8119,50.8119,16.689948746052
2014-06-11,50.3172,50.9979,50.3172,50.8119,448.54237255016
2014-06-12,50.8119,50.8617,50.6355,50.8617,136.6489553583
2014-06-13,50.8962,50.8962,50.3929,50.4764,150.20953871447
2014-06-16,50.4764,50.4764,50.4764,50.4764,4.1724871865131
2014-06-17,50.7284,51.088,50.7284,51.088,190.89128878297
2014-06-18,51.1473,51.1473,50.8962,51.0487,141.86456434145
2014-06-20,51.1473,51.8597,51.1473,51.8597,111.61403223923
2014-06-23,51.8597,51.8597,51.7342,51.7944,95.967205289801
2014-06-24,51.8597,51.8597,51.4005,51.4005,185.67567979983
2014-06-25,51.1473,51.3392,51.1473,51.1473,246.17674400427
2014-06-26,51.063,51.1473,50.903,51.1473,67.802916780838
2014-06-27,51.1473,51.1473,50.9461,50.9461,168.98573105378
2014-06-30,51.1473,51.2318,51.1473,51.2318,85.535987323519
2014-07-01,51.4005,51.6335,51.3171,51.6335,809.46251418354
2014-07-02,51.9872,51.9872,51.6335,51.6335,23.99180132245
2014-07-03,51.8271,51.9872,51.8271,51.9872,124.13149379876
2014-07-04,51.9872,52.1627,51.9872,52.1627,71.975403967351
2014-07-07,52.781,52.781,51.9872,51.9872,521.56089831414
2014-07-08,51.9901,51.9901,51.5406,51.5406,903.34347588009
2014-07-09,51.9555,51.9555,51.1014,51.3814,743.74584099596
2014-07-10,52.2498,52.2498,51.3306,51.5329,243.04737861439
2014-07-11,52.6564,52.6564,51.1964,51.1964,380.73945576932
2014-07-14,51.7619,51.8884,51.7619,51.8884,98.053448883058
2014-07-15,52.5998,52.5998,51.829,51.829,93.880961696545
2014-07-16,52.1924,52.1924,51.9124,52.1924,67.802916780838
2014-07-17,52.1924,52.1924,51.7025,51.7025,128.30398098528
2014-07-18,51.8625,51.9124,51.7025,51.7025,104.31217966283
2014-07-21,52.6296,52.6296,51.7782,51.8529,729.14213584316
2014-07-23,52.5299,52.5998,52.295,52.295,1054.5961363912
2014-07-24,51.8721,52.3016,51.8721,52.3016,33.379897492105
2014-07-25,52.6142,52.6564,52.6142,52.6564,134.56271176505
2014-07-28,52.6736,52.7149,52.04,52.04,174.20134003692
2014-07-29,52.6909,52.6909,52.6909,52.6909,22.948679525822
2014-07-30,52.6909,52.7081,52.5059,52.7081,132.47646817179
2014-07-31,52.5461,52.5461,52.2594,52.4867,439.1542763805
2014-08-01,51.8529,51.8529,51.5759,51.7868,505.91407136471
2014-08-04,51.9555,51.9555,51.6095,51.6095,139.77832074819
2014-08-05,51.9555,51.9555,51.8971,51.8971,20.862435932565
2014-08-06,51.8971,51.9124,51.8971,51.8971,94.924083493173
2014-08-07,51.9124,52.1771,51.8721,51.8721,164.81324386727
2014-08-08,52.7081,52.7081,51.5329,51.8884,168.98573105378
2014-08-11,51.9555,52.3601,51.9555,52.0486,637.34741773988
2014-08-12,52.5903,52.5903,52.5059,52.5059,19.819314135937
2014-08-13,52.8002,52.8002,52.3773,52.4368,154.38202590098
2014-08-14,52.295,52.5461,52.295,52.4963,154.38202590098
2014-08-18,52.9266,53.2221,52.9037,52.9037,90.75159630666
2014-08-19,56.4756,56.4756,53.451,53.6275,395.34316092212
2014-08-20,53.359,53.8978,53.3408,53.8978,191.9344105796
2014-08-21,53.8978,54.2094,53.8978,53.8978,163.77012207064
2014-08-22,54.2018,54.2362,54.196,54.196,92.837839899916
2014-08-25,54.196,54.61,54.1692,54.2621,224.27118627508
2014-08-26,56.2062,56.2062,54.5392,54.8028,357.7907762435
2014-08-27,54.913,55.005,54.8028,54.9216,325.45400054802
2014-08-28,55.1652,55.2658,54.6014,55.2658,347.35955827722
2014-08-29,57.0259,57.0259,55.1652,55.1652,607.09688563766
2014-09-01,55.7557,55.7557,55.3358,55.3953,357.7907762435
2014-09-02,57.4477,57.4477,55.5381,55.588,494.4397316018
2014-09-03,56.5178,56.5178,55.3435,55.6733,1697.1591631142
2014-09-04,55.6733,55.7557,55.1834,55.7557,418.29184044794
2014-09-05,57.4391,57.4391,55.1748,55.5707,323.36775695477
2014-09-08,55.4116,55.5707,55.4116,55.5707,30.25053210222
2014-09-09,55.7557,56.1805,55.7557,55.9494,284.77225047952
2014-09-10,56.6022,56.6022,55.7298,55.7298,1844.2393364388
2014-09-11,56.5669,56.5669,55.3358,55.8401,328.58336593791
2014-09-12,57.4133,57.4133,55.5467,55.8755,200.27938495263
2014-09-15,57.4305,57.4305,55.4202,55.4202,168.98573105378
2014-09-16,55.5035,55.5035,55.4431,55.4431,170.02885285041
2014-09-17,55.9187,55.9187,55.377,55.377,658.20985367244
2014-09-18,55.3501,56.3482,55.3501,56.3482,257.65108376718
2014-09-19,56.8131,56.8131,56.468,56.468,180.46007081669
2014-09-22,56.6022,56.6022,56.3836,56.3836,436.02491099062
2014-09-23,57.4046,57.4046,55.3358,55.7826,587.27757150172
2014-09-24,55.3358,55.9494,55.2591,55.9494,251.39235298741
2014-09-25,56.8716,56.8716,55.5956,55.5956,1421.7750088043
2014-09-26,55.2083,55.9848,55.2083,55.9848,137.69207715493
2014-09-29,55.7557,56.4842,55.7557,56.2819,455.84422512656
2014-09-30,56.7719,56.9742,56.4756,56.4756,199.236263156
2014-10-01,56.5178,56.5936,56.1805,56.1805,168.98573105378
2014-10-02,57.396,57.396,54.9302,54.9562,953.41332211824
2014-10-03,55.0999,56.4248,55.0999,56.4248,174.20134003692
2014-10-06,56.6022,57.0422,56.6022,56.7268,318.15214797162
2014-10-07,56.8552,56.8552,55.8401,56.3482,173.15821824029
2014-10-08,57.1084,57.1084,55.3358,55.3435,1592.8469834514
2014-10-09,55.8314,55.958,55.588,55.588,284.77225047952
2014-10-10,57.0336,57.0336,54.7606,55.0386,331.71273132779
2014-10-13,57.3376,57.3376,53.9141,54.0676,665.51170624884
2014-10-14,53.6437,54.312,53.3073,53.9823,789.6432000476
2014-10-15,54.913,54.913,52.04,53.6371,612.3124946208
2014-10-16,53.2133,53.2133,51.8444,52.8002,778.16886028469
2014-10-17,53.0619,53.9141,53.0619,53.9141,466.27544309284
2014-10-20,54.7855,54.7855,53.8738,54.058,644.64927031627
2014-10-21,53.9823,55.3358,53.9823,55.3358,992.00882859349
2014-10-22,55.5035,56.1805,55.5035,56.1805,218.01245549531
2014-10-23,56.9387,56.9387,55.6906,56.3146,132.47646817179
2014-10-24,56.3146,56.3836,56.0193,56.3836,541.38021245007
2014-10-27,56.6022,56.6617,56.3894,56.3894,268.08230173347
2014-10-28,54.913,56.6799,54.913,56.6799,151.2526605111
2014-10-29,56.5936,57.0988,56.585,57.0988,235.74552603799
2014-10-30,56.8456,57.4305,56.8456,57.4305,106.39842325608
2014-10-31,58.0296,58.5023,58.0296,58.2167,289.98785946266
2014-11-03,58.2914,59.0334,58.2914,58.9672,1617.8819065705
2014-11-04,59.9804,59.9804,58.7141,58.7141,623.78683438371
2014-11-05,58.6307,59.3143,58.6307,59.136,3399.5339352115
2014-11-06,59.5579,59.5579,59.0094,59.5579,275.38415430986
2014-11-07,60.1166,60.1934,59.5579,59.9804,228.44367346159
2014-11-10,61.6707,61.6707,59.4744,59.8376,214.88309010542
2014-11-12,59.9804,59.9804,59.2788,59.6086,4718.0398861497
2014-11-13,61.6707,61.6707,59.9804,60.1579,599.79503306126
2014-11-14,60.4043,60.4043,59.8118,59.9297,311.89341719185
2014-11-17,59.9804,59.9804,59.6086,59.9632,274.34103251324
2014-11-18,59.1955,59.8214,58.2914,59.8214,1422.818130601
2014-11-19,59.9804,59.9804,59.6508,59.6508,90.75159630666
2014-11-20,59.39,59.39,59.0516,59.39,1147.4339762911
2014-11-21,59.5156,60.8434,59.5156,60.6804,392.21379553223
2014-11-24,60.8251,60.8251,60.1752,60.6123,318.15214797162
2014-11-25,61.2048,61.2048,60.1848,60.1848,1042.0786748316
2014-11-26,61.6707,61.6707,59.9057,59.9057,535.12148167031
2014-11-27,61.2488,61.2488,60.2029,60.2585,124.13149379876
2014-11-28,61.6707,61.6707,60.1503,60.3103,144.99392973133
2014-12-01,61.662,61.662,59.6009,59.6009,441.24051997376
2014-12-02,61.2316,61.2316,59.1858,60.0563,469.40480848272
2014-12-03,60.8251,60.8251,60.3372,60.5739,436.02491099062
2014-12-04,60.4886,60.8434,59.8895,59.8895,1102.5797390361
2014-12-05,61.4195,62.5076,60.0658,61.0024,852.2305078453
2014-12-08,61.6707,61.6707,60.8932,60.9363,234.70240424136
2014-12-09,61.6303,61.6303,59.136,59.3565,1871.3605031511
2014-12-10,61.5394,61.5394,59.4503,59.4926,2231.2375229879
2014-12-11,59.5337,60.1196,58.9749,60.1196,1721.1509644367
2014-12-12,60.1531,60.1531,58.7113,58.7113,727.05589224991
2014-12-15,59.4503,59.4503,58.0564,58.2943,512.17280214448
2014-12-16,56.9014,58.276,56.1374,58.1753,1172.4688994102
2014-12-17,59.3229,59.3229,58.1753,58.7515,831.36807191273
2014-12-18,61.1491,61.3525,60.1895,61.3111,1055.6392581878
2014-12-19,61.3525,62.6436,61.3525,62.4979,697.84848194432
2014-12-22,62.847,62.847,62.1845,62.8124,880.39479635426
2014-12-23,62.847,63.7126,62.4644,63.6857,7597.0560448437
2014-12-29,66.6441,66.6441,63.3215,63.9081,5414.8452462974
2014-12-30,63.6954,64.1968,63.1786,63.7873,1821.290656913
2015-01-02,64.2648,64.2906,64.0366,64.2906,8452.4159180789
2015-01-05,64.1709,65.3941,63.5678,63.6024,1482.2760730088
2015-01-07,63.3042,64.0865,63.3042,64.0433,3003.1476524928
2015-01-08,64.0433,64.885,64.0433,64.8688,1299.7297585988
2015-01-09,64.8928,65.048,63.9168,64.1047,2789.307684184
2015-01-12,64.0433,64.722,63.6781,64.0519,1818.1612915231
2015-01-13,63.8238,65.1573,61.9966,64.9636,773.99637309818
2015-01-14,63.7308,64.0865,62.4893,63.0781,8042.469052004
2015-01-15,63.17,64.7144,63.17,64.7144,894.99850150706
2015-01-16,64.2906,65.2676,63.5353,65.14,1719.0647208434
2015-01-19,65.3941,65.4448,64.9685,65.42,5090.434367546
2015-01-20,65.7325,65.997,65.3778,65.4027,836.58368089588
2015-01-21,65.8188,65.8188,64.5045,65.0643,1687.7710669445
2015-01-22,65.14,66.5819,65.0797,66.5819,505.91407136471
2015-01-23,67.1782,67.9835,66.8292,66.8368,1206.8919186989
2015-01-26,66.8139,67.0065,66.3461,66.8368,773.99637309818
2015-01-27,66.9231,66.9231,65.0643,65.4535,1603.2782014177
2015-01-28,68.2634,68.2634,65.8035,65.9894,177.33070542681
2015-01-29,65.5561,65.5561,63.6781,64.4086,6396.4228569246
2015-01-30,65.3605,65.3605,64.4623,64.8007,624.82995618034
2015-02-02,64.1968,64.2906,63.3588,63.8793,2777.8333444211
2015-02-03,64.5437,65.164,64.4623,64.6808,2345.980920617
2015-02-04,64.9685,65.6079,64.2313,64.8246,473.57729566924
2015-02-05,64.885,65.14,64.885,65.14,106.39842325608
2015-02-06,65.42,65.9798,64.8007,65.8188,498.61221878832
2015-02-09,65.3701,65.8188,65.3701,65.5648,206.5381157324
2015-02-10,65.8964,66.4219,65.8964,66.1159,6655.1170624884
2015-02-11,66.7525,67.0928,66.5819,67.0928,232.61616064811
2015-02-12,66.8819,67.8981,66.2856,66.5819,931.50776438905
2015-02-13,66.4219,66.853,65.9386,66.853,2037.216868815
2015-02-16,66.6777,66.8819,66.6777,66.7879,794.85880903075
2015-02-17,66.9307,67.0689,66.7793,66.9394,693.6759947578
2015-02-18,66.8139,67.2194,66.7621,67.0928,618.57122540057
2015-02-19,66.7007,66.9059,66.4986,66.8292,122.04525020551
2015-02-20,67.0689,67.4915,66.8723,66.9759,952.37020032162
2015-02-23,67.4677,67.7476,67.4063,67.5166,310.85029539523
2015-02-24,67.8502,67.8502,67.4332,67.552,502.78470597483
2015-02-25,67.414,67.5166,67.0928,67.4063,135.60583356168
2015-02-26,67.3987,67.9431,67.3047,67.9431,824.06621933634
2015-02-27,67.9431,68.2058,67.4237,68.0947,636.30429594325
2015-03-02,68.2251,68.2251,67.8406,67.9431,514.25904573774
2015-03-03,68.3419,68.621,68.1972,68.1972,10365.501293095
2015-03-04,68.4877,68.5874,67.9431,68.2634,591.45005868823
2015-03-05,68.4502,68.5548,68.2634,68.4685,557.0270393995
2015-03-06,68.5365,69.3688,68.3659,69.2507,1178.72763019
2015-03-09,67.9431,68.7561,67.7801,68.621,1517.7422140941
2015-03-10,68.988,69.5719,68.4502,69.5719,10399.924312384
2015-03-11,69.4809,69.642,69.0044,69.642,1268.4361047
2015-03-12,69.1972,69.8614,69.0284,69.8614,949.24083493173
2015-03-13,70.4894,70.915,69.9305,70.3197,11083.169089175
2015-03-16,70.4386,70.6523,69.6238,70.6523,2073.726131697
2015-03-17,70.5066,70.7711,69.9457,70.5344,3139.7966078511
2015-03-18,70.6619,70.6619,70.1501,70.1501,572.67386634892
2015-03-19,72.1881,72.1881,70.3197,70.7022,1093.1916428664
2015-03-20,70.6169,70.7098,69.9985,70.7098,892.9122579138
2015-03-23,70.4894,70.4894,68.7235,69.2421,912.73157204974
2015-03-24,68.784,69.1568,63.101,69.0197,11081.082845582
2015-03-25,69.642,69.642,67.0928,67.4332,1318.5059509381
2015-03-26,65.8523,66.9759,65.7325,66.7525,1678.3829707749
2015-03-27,70.2795,70.2795,67.2644,67.7476,599.79503306126
2015-03-30,67.9431,68.4953,67.9431,68.0698,354.66141085361
2015-03-31,68.7475,69.0983,68.527,68.7235,2085.2004714599
2015-04-01,67.8578,68.1972,67.4677,67.8655,1075.4585723238
2015-04-02,67.3737,67.4773,67.0065,67.3124,710.36594350386
2015-04-07,67.6373,67.9431,67.5166,67.7801,7694.0663719302
2015-04-08,67.4677,67.4677,66.5167,67.4504,7538.6412242325
2015-04-09,67.4915,68.7935,67.3479,68.7935,8135.3068919039
2015-04-10,68.7935,69.3198,68.7935,68.9086,5559.8391760287
2015-04-13,68.9086,69.642,68.9086,69.5567,1524.0009448739
2015-04-14,69.5567,69.5567,68.2251,68.4781,559.11328299276
2015-04-15,68.4781,69.5969,68.4426,69.5298,12268.155450145
2015-04-16,69.1664,69.1664,68.6046,69.0543,1446.8099319234
2015-04-17,68.596,68.596,67.4677,67.7476,1979.8451700005
2015-04-20,67.7476,68.1129,67.6,67.6,675.94292421512
2015-04-21,68.4877,68.6296,67.6095,68.3659,20146.854380079
2015-04-22,68.0189,68.3659,67.2032,68.3659,6578.9691713345
2015-04-23,68.3659,68.3659,67.8655,68.1129,242.00425681776
2015-04-24,68.1043,68.3257,67.9431,68.3257,1673.1673617918
2015-04-27,68.4685,68.4685,67.8406,67.8406,469.40480848272
2015-04-28,67.6277,67.7562,66.9759,67.0928,850.14426425204
2015-04-29,67.041,67.1014,65.7861,65.9798,6645.7289663187
2015-04-30,66.0727,66.0727,65.2818,66.0575,1622.054393757
2015-05-04,66.2521,66.9663,66.2521,66.7793,958.62893110138
2015-05-05,67.0928,67.0928,66.0727,66.3557,1157.8651942574
2015-05-06,65.7948,66.1773,64.8428,64.9274,780.25510387795
2015-05-07,64.8506,65.3941,64.1219,65.3941,2123.7959779352
2015-05-08,65.4296,66.7448,65.4296,66.7448,2983.3283383569
2015-05-11,66.9836,67.0928,66.9836,67.0928,636.30429594325
2015-05-12,67.2644,67.2644,66.2434,66.7621,382.82569936258
2015-05-13,66.7956,66.7956,65.9894,66.1428,293.11722485255
2015-05-14,66.0901,66.0901,65.8035,65.8035,113.70027583248
2015-05-15,66.0977,66.3183,65.7594,65.7594,143.9508079347
2015-05-18,65.5896,66.2434,65.5139,66.2434,365.0926288199
2015-05-19,66.7525,67.6872,66.7525,67.6,325.45400054802
2015-05-20,67.7562,67.9431,67.5166,67.9431,681.15853319826
2015-05-21,67.9431,68.5098,67.4677,68.2797,7802.5510387795
2015-05-22,68.3659,69.3504,67.9431,69.3504,1119.2696877821
2015-05-25,69.3504,69.642,67.9431,69.642,199.236263156
2015-05-26,69.6669,70.4549,69.6669,70.0569,7209.014736498
2015-05-27,69.9457,70.1501,69.8883,70.1501,1876.5761121343
2015-05-28,70.0839,70.2268,69.642,70.1414,6698.9281779468
2015-05-29,70.0052,70.0052,68.7935,69.2421,6678.0657420142
2015-06-01,69.9812,69.9812,69.5567,69.5567,187.76192339309
2015-06-02,69.4809,69.4886,67.9431,68.2711,819.89373214982
2015-06-03,68.4598,68.7754,67.9431,67.9431,2246.8843499373
2015-06-05,67.8578,68.0276,67.6872,68.0276,779.21198208132
2015-06-08,68.1972,68.1972,67.8578,67.8578,1168.2964122237
2015-06-09,67.2377,67.5712,66.5426,67.5712,2676.6505301482
2015-06-10,67.2194,67.2194,66.6701,67.0506,155.42514769761
2015-06-11,67.6958,68.1292,67.159,68.0007,718.71091787688
2015-06-12,67.8655,68.1445,67.7715,67.7715,150.20953871447
2015-06-15,67.6191,67.6191,67.1782,67.1782,62.587307797696
2015-06-16,66.949,67.0506,66.3183,66.9231,553.89767400961
2015-06-17,67.7303,67.9518,67.2644,67.9518,83.449743730262
2015-06-18,67.3661,67.8905,66.5426,67.8905,190.89128878297
2015-06-19,67.9345,68.621,67.9345,68.2423,562.24264838264
2015-06-22,68.1972,68.3745,67.6373,68.3745,689.50350757129
2015-06-23,69.642,69.642,68.6641,69.1482,444.36988536365
2015-06-24,68.7935,69.3688,68.7935,69.3688,74.061647560608
2015-06-25,68.876,69.1482,68.7935,68.7935,65.716673187581
2015-06-26,68.596,69.0351,68.5365,69.0351,188.80504518972
2015-06-29,70.4894,70.4894,68.3659,68.6142,2486.8023631618
2015-06-30,67.3661,68.087,67.3661,68.0276,418.29184044794
2015-07-01,67.8742,68.7073,67.8742,68.6296,248.26298759753
2015-07-02,68.7935,68.7935,68.7073,68.7073,291.03098125929
2015-07-03,68.7561,68.7561,68.1215,68.621,252.43547478404
2015-07-06,68.7935,68.7935,68.0448,68.7935,1624.1406373502
2015-07-07,69.0887,69.638,69.0887,69.2163,864.74796940484
2015-07-08,68.7178,69.5767,68.0486,69.2335,1027.4749696789
2015-07-09,68.7178,69.3208,68.7178,69.105,1456.1980280931
2015-07-10,68.7178,68.7178,67.7303,67.807,2003.8369713229
2015-07-13,67.807,69.061,67.807,69.061,392.21379553223
2015-07-14,69.1472,69.3112,68.5203,69.3112,364.04950702327
2015-07-15,69.293,69.7493,69.293,69.7493,330.66960953116
2015-07-16,70.0052,70.1346,69.9209,70.1346,3653.0125317922
2015-07-17,70.0944,70.1346,70.0944,70.1346,157.51139129087
2015-07-20,70.1778,71.0041,70.1346,70.7711,1273.6517136831
2015-07-21,71.1671,71.1671,69.9027,70.358,769.82388591167
2015-07-22,69.9457,69.9457,69.1827,69.8346,415.16247505805
2015-07-23,70.0493,70.0493,69.5767,69.5767,334.84209671768
2015-07-24,69.43,69.43,69.1472,69.1472,43.811115458388
2015-07-27,68.8893,68.8893,66.881,67.576,1438.4649575504
2015-07-28,67.6785,67.946,67.6785,67.7801,92.837839899916
2015-07-29,68.6573,68.9324,68.6315,68.8299,214.88309010542
2015-07-30,69.0706,69.7215,69.0706,69.7215,319.19526976825
2015-07-31,70.1011,70.1701,69.339,69.3619,7068.1932939532
2015-08-03,69.6544,69.6544,68.9776,69.4483,998.26755937326
2015-08-04,69.525,69.7742,69.3447,69.7742,455.84422512656
2015-08-05,69.8001,70.7356,69.7493,70.7356,741.6595974027
2015-08-06,70.2659,70.7356,70.1778,70.1778,629.00244336685
2015-08-07,69.963,69.963,69.963,69.963,178.37382722344
2015-08-10,69.826,70.4279,69.1654,70.4279,124.13149379876
2015-08-11,69.8873,69.9985,69.5,69.7215,153.33890410436
2015-08-12,68.8557,68.8557,67.4964,67.4964,874.13606557449
2015-08-13,68.6756,69.3208,68.5462,68.5462,94.924083493173
2015-08-14,68.7178,68.7513,68.4166,68.6315,221.14182088519
2015-08-17,68.2873,68.8644,67.2913,67.2913,142.90768613807
2015-08-18,69.3208,69.3208,69.1472,69.3016,786.51383465772
2015-08-19,69.3112,69.3112,69.1472,69.1472,37.552384678618
2015-08-20,68.5462,68.5462,67.343,67.5146,394.30003912549
2015-08-21,66.2099,66.2099,65.1697,65.1697,1858.8430415916
2015-08-24,62.2766,62.612,56.0999,61.8451,6317.1456003808
2015-08-25,60.9613,62.8345,60.9613,62.6781,8299.0770139746
2015-08-26,61.3236,62.8671,60.9786,62.103,6867.9139090006
2015-08-27,62.7914,66.1418,62.7914,65.2752,13061.971137379
2015-08-28,65.5906,65.6002,64.7068,65.6002,1358.14457921
2015-08-31,65.3691,65.5398,64.979,65.4448,539.29396885682
2015-09-01,64.028,64.028,63.1786,63.3924,12318.225296383
2015-09-02,64.1391,64.2417,63.564,63.659,513.21592394111
2015-09-03,64.028,65.4775,64.028,65.4775,6062.6238820035
2015-09-04,64.6808,64.6808,63.6072,63.6072,6348.4392542797
2015-09-07,64.2417,64.4594,64.2417,64.4307,202.36562854589
2015-09-08,65.186,65.186,64.9396,64.9396,216.96933369868
2015-09-09,65.6174,66.0392,65.28,65.3691,5934.3199010183
2015-09-10,64.0443,66.0565,63.5218,64.1996,6106.4349974619
2015-09-11,63.9523,63.9523,63.3924,63.3924,26.078044915707
2015-09-14,63.8218,64.2504,63.8218,63.9926,206.5381157324
2015-09-15,64.0884,64.0884,63.564,63.9447,147.08017332459
2015-09-16,64.3636,65.0154,64.3636,64.6808,418.29184044794
2015-09-17,65.28,65.28,64.7681,64.7681,207.58123752903
2015-09-18,64.5255,64.5255,63.3924,63.9072,13017.116900124
2015-09-21,63.9072,64.2686,63.4345,64.2686,3524.7085508069
2015-09-22,64.8266,64.8266,63.5218,63.5218,5914.5005868823
2015-09-23,63.7787,64.4211,63.7787,64.0022,1033.7337004586
2015-09-24,63.9926,63.9926,63.2209,63.3684,118.91588481562
2015-09-25,64.4211,65.1189,64.4211,64.7844,53.199211628042
2015-09-28,62.9629,64.4403,62.9629,63.6925,199.236263156
2015-09-29,61.8623,62.8853,61.8623,62.4395,328.58336593791
2015-09-30,63.3416,63.564,62.9026,63.564,1026.4318478822
2015-10-01,64.8266,64.8706,63.8218,63.8218,204.45187213914
2015-10-02,64.1066,64.7068,62.7051,63.4537,910.64532845648
2015-10-05,64.4307,65.28,64.2331,65.28,3156.4865565972
2015-10-06,65.7027,65.9703,65.7027,65.8475,254.5217183773
2015-10-07,65.8475,66.3201,65.28,65.4535,3781.3165127775
2015-10-08,65.651,65.7123,65.1545,65.626,14004.953241531
2015-10-09,66.5693,66.5693,65.8657,65.884,113.70027583248
2015-10-12,66.5693,66.5693,65.7545,65.7545,244.09050041102
2015-10-13,65.7545,65.9022,65.7363,65.9022,163.77012207064
2015-10-14,65.3931,65.4535,65.025,65.025,105.35530145946
2015-10-15,66.1418,66.1418,65.28,65.28,34.423019288733
2015-10-16,66.1418,66.6308,66.1418,66.4668,286.85849407278
2015-10-19,66.3988,66.9145,66.3988,66.9145,195.06377596949
2015-10-20,66.9145,66.9145,66.1418,66.1591,172.11509644367
2015-10-21,66.7075,67.6689,66.7075,67.1293,768.78076411504
2015-10-22,67.5146,67.5146,67.4025,67.4197,172.11509644367
2015-10-23,68.897,70.0052,68.897,69.6544,765.65139872515
2015-10-26,69.6544,70.4367,69.6544,70.4367,434.98178919399
2015-10-27,70.4367,70.4367,70.0052,70.3666,142.90768613807
2015-10-28,70.4367,70.8652,70.3494,70.8652,535.12148167031
2015-10-29,71.3368,71.8689,71.122,71.5698,9827.250446035
2015-10-30,71.2956,71.6819,70.727,70.727,9244.1453617198
2015-11-02,70.3494,70.7971,70.3494,70.4864,291.03098125929
2015-11-03,71.4241,71.9052,71.0376,71.9052,4408.2327125511
2015-11-04,72.2571,72.4124,71.9819,71.9819,1357.1014574134
2015-11-05,73.0125,73.0125,71.8104,71.9819,2527.4841132303
2015-11-06,72.2054,73.0125,71.7759,72.5658,587.27757150172
2015-11-09,73.0125,73.2618,72.4124,72.4124,1660.6499002322
2015-11-10,72.4296,72.5839,71.7596,72.5839,1585.545130875
2015-11-12,72.0002,72.3156,71.3195,71.4662,778.16886028469
2015-11-13,70.9956,71.1403,70.6772,71.0549,493.39660980517
2015-11-16,70.2976,70.9083,69.7311,70.9083,668.64107163872
2015-11-17,72.1536,72.2303,71.7232,71.9915,3396.4045698217
2015-11-18,72.1114,72.4124,71.9915,72.4124,97.01032708643
2015-11-19,72.7145,73.2714,72.7145,73.1228,538.25084706019
2015-11-20,72.9781,73.0921,72.3424,72.9262,1916.2147404061
2015-11-23,73.0125,73.8648,73.0125,73.8648,757.30642435213
2015-11-24,74.464,74.464,72.8831,73.1007,361.96326343001
2015-11-25,73.4419,74.3605,73.4333,74.3538,2482.6298759753
2015-11-26,74.3873,74.6873,74.3873,74.533,289.98785946266
2015-11-27,74.2319,74.533,73.8724,74.2166,1948.5515161016
2015-11-30,74.3538,74.7919,73.8724,74.6786,1557.380842366
2015-12-01,74.5215,74.5215,73.6645,74.0699,4033.7519875615
2015-12-02,74.651,75.1552,74.3921,74.9471,335.8852185143
2015-12-03,74.4976,74.8167,73.1967,73.1967,4887.0256172035
2015-12-04,72.1823,72.7451,71.264,72.7451,775.03949489481
2015-12-07,73.0845,73.8389,72.7125,72.7125,7285.1626276519
2015-12-08,72.8927,72.8927,71.8956,71.8956,90.75159630666
2015-12-09,72.5908,72.5908,71.5152,72.1727,921.07654642277
2015-12-10,76.2567,76.2567,71.0904,72.2782,402.64501349851
2015-12-11,71.3311,71.957,69.712,70.6667,2774.7039790312
2015-12-14,70.6667,70.9505,70.0589,70.0589,336.92834031093
2015-12-15,70.1194,71.7127,70.1194,71.7127,693.6759947578
2015-12-16,71.636,71.9312,71.4116,71.4116,488.18100082203
2015-12-17,72.4584,74.0977,71.5584,71.8449,2306.3422923451
2015-12-18,70.752,70.9783,70.1117,70.1117,10824.474883612
2015-12-21,69.7378,70.0503,69.2872,69.3332,989.92258500023
2015-12-22,69.6601,69.6601,68.7495,69.2872,621.70059079045
2015-12-23,69.3236,70.7435,69.3236,70.7435,463.14607770295
2015-12-28,73.6194,73.6194,70.128,70.2765,1757.6602273186
2015-12-29,70.5019,71.0472,70.5019,70.9687,955.4995657115
2015-12-30,71.0636,71.2372,69.7646,71.0636,592.49318048486
2016-01-04,73.6645,73.6645,69.3332,70.1117,6614.4353124199
2016-01-05,73.6559,73.6559,70.545,71.1335,373.43760319292
2016-01-07,73.6127,73.6127,68.3353,69.2872,1859.8861633882
2016-01-08,70.1979,70.1979,68.5328,68.8107,682.20165499489
2016-01-11,68.0831,68.248,67.5952,67.7965,1574.0707911121
2016-01-12,67.9536,69.1232,67.8147,68.9939,1430.1199831774
2016-01-13,68.8961,69.3332,68.4647,68.4647,417.24871865131
2016-01-14,67.1628,68.413,66.28,68.413,676.98604601175
2016-01-15,68.2988,68.2988,65.9779,66.9297,561.19952658601
2016-01-18,65.9779,68.8961,65.9779,68.2327,1928.7322019657
2016-01-19,69.105,69.2537,68.2327,68.2327,333.79897492105
2016-01-20,66.5493,66.9481,66.3231,66.7046,675.94292421512
2016-01-21,67.0785,68.8193,67.0343,68.8193,703.06409092746
2016-01-22,68.8193,69.0533,68.8107,69.0533,157.51139129087
2016-01-25,68.8961,69.2872,68.6545,69.1989,624.82995618034
2016-01-26,68.1963,68.8107,67.6844,68.8107,893.95537971043
2016-01-27,68.8107,69.062,68.8107,69.062,49.026724441529
2016-01-28,69.3332,69.3332,67.7447,67.9365,8107.142603395
2016-01-29,67.9451,69.176,67.9451,69.1232,235.74552603799
2016-02-01,69.3332,69.3332,68.3957,68.3957,143.9508079347
2016-02-02,68.7858,68.7858,68.205,68.205,289.98785946266
2016-02-03,68.3775,68.3775,66.4707,66.5158,956.54268750813
2016-02-04,67.1628,67.1628,66.2972,66.369,2316.7735103114
2016-02-05,66.8014,66.9385,66.2972,66.5667,279.55664149638
2016-02-08,66.5667,66.5667,64.8688,65.8638,414.11935326143
2016-02-09,65.2579,65.2579,63.264,63.264,2261.4880550901
2016-02-10,65.8456,65.8456,64.0701,64.9961,1547.9927461964
2016-02-11,67.5875,67.5875,62.3983,62.8315,418.29184044794
2016-02-12,63.2121,64.1325,63.2121,64.1325,1296.6003932089
2016-02-15,65.3797,66.1063,65.3356,66.1063,212.79684651217
2016-02-16,65.8638,66.0392,65.8638,65.9338,94.924083493173
2016-02-17,66.1926,66.7315,66.0479,66.7315,94.924083493173
2016-02-18,67.5952,67.5952,67.1628,67.1628,308.76405180197
2016-02-19,67.1628,67.414,66.6538,66.6538,188.80504518972
2016-02-22,67.2424,68.0227,66.9902,68.0227,83.449743730262
2016-02-23,67.7965,68.2711,67.3987,68.2711,611.26937282417
2016-02-24,67.8319,67.8319,66.7315,66.7315,138.73519895156
2016-02-25,67.461,68.0754,67.461,67.6423,291.03098125929
2016-02-26,69.2355,69.2355,68.4647,69.1846,393.25691732886
2016-02-29,68.3601,68.8961,68.0131,68.5242,363.00638522664
2016-03-01,68.62,68.62,68.62,68.62,192.97753237623
2016-03-02,69.4531,70.1117,69.4531,69.85,313.97966078511
2016-03-03,70.1884,70.1884,69.5912,69.5912,154.38202590098
2016-03-04,70.0062,70.0589,69.549,69.549,258.69420556381
2016-03-07,69.6601,69.8423,69.3332,69.3332,343.1870710907
2016-03-08,70.1979,70.1979,68.5855,68.5855,1210.0212840888
2016-03-09,68.4647,69.4962,68.4647,69.1578,253.47859658067
2016-03-10,69.5038,70.1979,69.105,70.1979,1419.6887652111
2016-03-11,69.2355,69.4435,68.7235,68.7235,3029.2256974085
2016-03-14,69.2181,69.2181,68.6823,69.1232,3541.398499553
2016-03-15,68.8883,68.8883,68.8883,68.8883,75.104769357236
2016-03-16,70.1979,70.1979,68.9863,69.4435,11643.325493965
2016-03-17,68.6823,68.6823,66.7315,68.4368,6020.8990101384
2016-03-18,68.4368,68.7322,68.4282,68.4647,104.31217966283
2016-03-21,68.6458,68.7322,68.6458,68.7322,14.603705152796
2016-03-22,68.9863,69.0715,68.7235,68.7235,137.69207715493
2016-03-23,69.3045,69.3045,69.1136,69.1136,82.406621933634
2016-03-24,67.1906,68.9507,67.1628,68.9315,6240.997709227
2016-03-29,68.9594,68.969,68.0754,68.5519,323.36775695477
2016-03-30,68.6823,68.8961,68.3957,68.3957,11957.30515475
2016-03-31,68.4647,68.8547,68.4206,68.4647,269.12542353009
2016-04-01,68.0831,68.0831,67.0785,67.693,693.6759947578
2016-04-04,68.8961,68.9315,68.7408,68.7677,221.14182088519
2016-04-05,68.4053,68.4053,68.0313,68.1963,80.320378340377
2016-04-06,68.4551,68.5059,68.1876,68.1876,1728.4528170131
2016-04-07,69.0973,69.0973,68.205,68.6027,2582.7695684516
2016-04-08,68.4993,68.9939,68.4993,68.9939,487.1378790254
2016-04-11,68.5519,68.6987,68.0562,68.2988,253.47859658067
2016-04-12,68.1339,68.5941,67.624,68.5941,568.50137916241
2016-04-13,69.0973,69.8336,69.0973,69.8336,296.24659024243
2016-04-14,70.0407,70.6485,70.0407,70.1979,6275.4207285157
2016-04-15,70.7961,70.7961,70.0311,70.3705,82.406621933634
2016-04-18,70.0224,70.128,69.6257,70.128,439.1542763805
2016-04-19,70.9255,71.0205,70.6303,70.6908,9064.7284126997
2016-04-20,71.0549,71.0549,70.1979,70.6303,3053.217498731
2016-04-21,70.475,71.0549,70.475,70.8488,91.794718103288
2016-04-22,71.4528,71.8008,71.195,71.4116,298.33283383569
2016-04-25,72.7883,72.7883,71.9312,72.1909,223.22806447845
2016-04-26,72.3473,72.3473,72.1048,72.1048,126.21773739202
2016-04-27,72.1909,72.3549,71.4192,72.0702,384.91194295583
2016-04-28,72.1048,72.1048,71.5746,71.8449,62.587307797696
2016-04-29,71.0636,71.4366,69.9209,69.9209,12000.073148412
2016-05-02,70.1979,70.2765,69.9812,70.0589,346.31643648059
2016-05-04,70.2843,70.2843,69.4175,69.9716,3123.1066591051
2016-05-05,70.1979,70.891,70.1979,70.891,91.794718103288
2016-05-06,70.891,70.891,70.0407,70.0407,1144.3046109012
2016-05-09,70.5277,71.3599,70.5277,70.9505,9531.0038557925
2016-05-10,71.6887,71.7404,71.1143,71.6887,2411.6975938046
2016-05-11,72.3549,72.3549,71.8689,71.8776,373.43760319292
2016-05-12,71.4366,71.8008,71.0636,71.0636,274.34103251324
2016-05-13,71.0636,71.3225,70.3705,71.3225,11558.832628438
2016-05-16,70.708,70.708,69.8155,69.8155,439.1542763805
2016-05-17,70.8814,70.8814,70.4559,70.5872,104.31217966283
2016-05-18,72.3549,72.3549,70.891,70.891,301.46219922557
2016-05-19,71.2544,71.2822,70.6303,70.6303,255.56484017393
2016-05-20,71.7921,71.7921,71.4979,71.7127,125.17461559539
2016-05-23,71.8611,72.1219,71.8611,72.1219,14.603705152796
2016-05-24,72.3549,73.4833,72.3549,73.4651,2084.1573496633
2016-05-25,72.954,73.6559,72.954,73.6559,732.27150123305
2016-05-27,73.491,73.491,72.8669,73.143,223.22806447845
2016-05-30,73.6559,74.0786,73.3788,73.6645,777.12573848806
2016-05-31,73.9051,73.9051,73.1104,73.5955,563.28577017927
2016-06-01,73.7326,73.7326,72.8409,73.2311,464.18919949958
2016-06-02,73.2311,73.2311,72.7883,72.8064,1116.1403223923
2016-06-03,73.8724,73.8724,71.9226,72.0165,916.90405923625
2016-06-06,72.0165,72.399,71.9312,72.2956,105.35530145946
2016-06-07,72.3052,72.3722,71.8449,72.2159,284.77225047952
2016-06-08,72.0778,72.0778,71.5746,71.5746,741.6595974027
2016-06-09,71.6024,71.9494,71.4528,71.5325,488.18100082203
2016-06-10,72.2782,72.4163,71.6963,72.2782,188.80504518972
2016-06-13,71.8611,72.0616,71.8611,72.0616,3105.3735885624
2016-06-14,72.3473,73.1343,72.3473,73.1343,453.7579815333
2016-06-15,73.0211,73.143,72.7969,73.0134,168.98573105378
2016-06-16,72.4853,73.3337,72.4853,73.2935,2176.9951895632
2016-06-17,73.2216,73.2216,73.0576,73.0576,127.26085918865
2016-06-20,72.5381,72.5985,72.2782,72.5543,219.05557729194
2016-06-21,72.2427,73.6645,71.9408,72.7969,1037.9061876451
2016-06-22,72.9618,72.9618,71.7241,71.7605,211.75372471554
2016-06-23,72.2696,72.4009,72.2696,72.2956,768.78076411504
2016-06-24,72.2782,72.2956,69.3342,72.2956,741.6595974027
2016-06-27,73.6539,73.6539,73.234,73.5399,86.579109120147
2016-06-28,72.6434,72.6434,71.7701,72.3654,692.63287296117
2016-06-29,73.0058,73.1027,72.7499,73.1027,178.37382722344
2016-06-30,73.234,73.6625,73.1448,73.6625,481.92227004226
2016-07-01,73.6625,74.4688,73.6625,74.4688,131.43334637516
2016-07-04,74.5302,75.0918,74.5302,74.8906,522.60402011077
2016-07-05,74.951,74.951,73.9069,74.5474,2048.6912085779
2016-07-06,74.7314,74.9693,74.2501,74.5925,162.72700027401
2016-07-07,74.6106,75.345,74.5043,75.2587,875.17918737112
2016-07-08,75.2587,75.2587,75.0564,75.2491,310.85029539523
2016-07-11,76.249,76.502,75.8359,76.0036,10581.427504997
2016-07-12,76.135,76.5558,75.599,76.4417,10005.624273258
2016-07-13,76.7034,76.7226,75.9231,76.2663,1446.8099319234
2016-07-14,76.8366,77.0131,76.6948,76.8798,6377.6466645853
2016-07-15,76.5645,77.0533,76.4417,77.0533,361.96326343001
2016-07-18,77.1425,77.1684,76.5309,76.6526,6697.8850561502
2016-07-19,76.4417,76.5903,76.345,76.345,188.80504518972
2016-07-20,76.6353,77.3026,76.5817,77.0724,17234.458323892
2016-07-21,77.0044,77.0533,76.0994,76.0994,17487.936920473
2016-07-22,76.6172,76.6603,76.4417,76.4417,190.89128878297
2016-07-25,76.7408,77.177,76.2663,76.3017,17591.205978339
2016-07-26,76.3794,76.9239,76.3094,76.6871,323.36775695477
2016-07-27,76.7034,77.3112,76.7034,77.3112,270.16854532672
2016-07-28,76.5375,76.5375,75.599,75.9949,11820.656199392
2016-07-29,77.1425,77.1425,75.6526,75.7237,298.33283383569
2016-08-01,78.0197,79.5986,75.3181,75.8731,2358.4983821765
2016-08-02,75.1695,75.1695,73.8486,73.8486,924.20591181265
2016-08-03,74.4342,74.5043,73.8486,74.207,2417.9563245843
2016-08-04,78.6859,78.6859,74.5129,74.6011,410.98998787154
2016-08-05,78.6073,78.6073,74.4256,74.4256,184.6325580032
2016-08-08,75.5646,75.7065,75.0382,75.3028,402.64501349851
2016-08-09,75.205,75.2309,74.4438,75.1101,792.77256543749
2016-08-10,74.7314,74.7583,74.2501,74.5043,342.14394929407
2016-08-11,73.9866,74.6269,73.9866,74.6011,132.47646817179
2016-08-12,74.8196,74.8445,74.2319,74.2319,393.25691732886
2016-08-16,77.9833,77.9833,73.3194,74.022,605.0106420444
2016-08-17,73.978,74.3384,73.6117,74.2405,463.14607770295
2016-08-18,73.5485,74.092,73.5485,73.6347,376.56696858281
2016-08-19,74.0566,74.1888,74.0566,74.0738,307.72093000534
2016-08-22,74.1007,74.5129,73.514,74.5129,188.80504518972
2016-08-23,74.4688,74.5656,73.8562,74.5129,391.1706737356
2016-08-24,74.7314,74.7314,74.5129,74.5129,111.61403223923
2016-08-25,73.514,73.8973,73.514,73.8973,151.2526605111
2016-08-26,74.7391,74.7391,74.1199,74.6882,451.67173794004
2016-08-29,74.6882,75.2136,74.6882,75.2136,2263.5742986834
2016-08-30,75.3901,75.5646,75.3901,75.4341,82.406621933634
2016-08-31,76.0898,76.2663,75.644,76.2663,784.42759106446
2016-09-01,76.2663,76.4589,75.739,75.739,282.68600688626
2016-09-02,75.854,75.8636,75.4773,75.6882,216.96933369868
2016-09-05,75.5646,76.3545,75.5646,76.2394,244.09050041102
2016-09-06,76.0227,76.0227,75.3901,75.4341,346.31643648059
2016-09-07,75.3815,75.4495,75.1954,75.3028,144.99392973133
2016-09-08,75.1954,75.2856,74.5129,74.5129,278.51351969975
2016-09-09,74.9338,74.9769,74.347,74.9434,719.75403967351
2016-09-12,72.9972,74.3029,72.3473,74.2857,1536.5184064334
2016-09-13,74.2857,74.5129,73.6347,73.6347,150.20953871447
2016-09-14,73.6261,74.0824,73.6261,73.6347,297.28971203906
2016-09-15,73.5581,73.5581,73.0673,73.1718,106.39842325608
2016-09-16,73.7402,74.0662,73.2868,73.2868,300.41907742894
2016-09-19,73.7766,74.3202,73.6808,74.0489,685.33102038478
2016-09-20,73.7671,74.1361,73.4622,73.5485,19268.545827317
2016-09-21,74.2857,74.3902,74.2857,74.3202,305.63468641208
2016-09-22,73.9703,74.2857,73.9703,74.2578,420.37808404119
2016-09-23,73.8734,74.67,73.8734,74.67,112.65715403585
2016-09-26,74.3825,74.3825,73.4708,73.9617,177.33070542681
2016-09-27,73.9703,73.9703,73.7076,73.724,101.18281427294
2016-09-28,73.6443,74.3988,73.6443,74.2405,840.75616808239
2016-09-29,74.1007,74.5129,74.0824,74.3825,55.285455221299
2016-09-30,74.2665,74.8982,74.2665,74.8982,297.28971203906
2016-10-03,74.4084,74.4505,74.1199,74.1199,166.89948746052
2016-10-04,74.7583,74.9165,74.2943,74.6106,288.94473766603
2016-10-05,74.1888,74.3029,73.6347,73.6347,393.25691732886
2016-10-06,73.9531,74.373,73.9531,74.2943,44.854237255016
2016-10-07,74.2943,74.5302,73.9961,74.1544,1752.4446183355
2016-10-10,74.3902,74.3902,74.0662,74.3384,310.85029539523
2016-10-11,74.5302,74.5302,74.5129,74.5129,100.13969247631
2016-10-12,74.5129,74.8282,74.4505,74.8282,642.56302672302
2016-10-13,74.67,74.6882,73.9069,74.2319,561.19952658601
2016-10-14,74.0316,74.951,74.0316,74.951,95.967205289801
2016-10-17,74.951,74.951,74.951,74.951,359.87701983675
2016-10-18,75.2683,75.3268,75.2683,75.2683,519.47465472088
2016-10-19,75.4495,75.6699,75.4495,75.6699,81.363500137005
2016-10-20,75.4495,75.6526,75.4159,75.6526,235.74552603799
2016-10-21,75.6526,75.9164,75.6526,75.9164,345.27331468396
2016-10-24,76.0898,76.2663,76.0898,76.2663,300.41907742894
2016-10-25,76.6948,76.6948,76.4924,76.5309,280.59976329301
2016-10-26,76.1781,76.1781,75.5472,75.8444,504.87094956809
2016-10-27,76.5213,76.5213,76.3017,76.3017,189.84816698635
2016-10-28,75.8444,76.1532,75.7323,76.1532,647.77863570616
2016-10-31,75.8359,75.8359,75.1187,75.6258,462.10295590633
2016-11-02,76.5903,76.5903,72.9618,73.1526,1083.8035466968
2016-11-03,73.2868,73.4429,73.2868,73.4343,340.05770570082
2016-11-04,73.1813,73.1813,72.8909,72.8909,439.1542763805
2016-11-07,74.2761,74.5129,74.2501,74.4342,721.84028326677
2016-11-08,74.5474,75.1543,74.5215,74.8445,424.55057122771
2016-11-09,71.9178,75.3901,71.9178,75.3901,3394.3183262284
2016-11-10,77.0994,78.2814,77.0994,78.0456,1864.0586505747
2016-11-14,79.9303,79.9926,79.3858,79.9475,1414.4731562279
2016-11-15,79.7721,80.6416,79.2382,80.5093,18416.315319472
2016-11-16,81.0874,81.2992,80.6578,80.8247,10650.273543575
2016-11-17,81.235,81.235,80.9052,81.1928,1698.2022849108
2016-11-18,82.094,82.5071,82.0538,82.0614,6066.79636919
2016-11-21,81.9645,82.2089,81.3769,82.0538,503.82782777146
2016-11-22,82.14,82.5877,82.14,82.14,6232.6527348539
2016-11-23,81.701,83.3048,81.701,83.3048,12047.01362926
2016-11-24,83.5338,83.5434,82.4026,82.4803,961.75829649127
2016-11-25,82.4026,82.8658,81.9731,82.0441,5919.7161958655
2016-11-28,82.4026,83.1571,81.9645,83.1303,5882.1638111868
2016-11-29,82.8235,83.1666,82.8235,82.9644,108.48466684934
2016-11-30,83.1025,83.7188,82.8503,83.366,1602.235079621
2016-12-01,82.9385,83.5521,82.4477,83.3843,5915.5437086789
2016-12-02,84.1559,84.1559,82.8417,83.183,253.47859658067
2016-12-05,83.2788,83.7773,82.789,82.789,1081.7173031035
2016-12-06,83.0066,83.1208,82.4026,82.4026,424.55057122771
2016-12-07,82.4391,82.6634,81.8333,82.0538,7870.3539555603
2016-12-08,82.5166,85.3218,82.5166,85.3218,273.29791071661
2016-12-09,84.8924,85.295,84.0515,85.295,1006.6125337463
2016-12-12,85.4713,85.7341,84.8579,85.4713,12808.492540799
2016-12-13,85.1597,85.4713,85.1597,85.4272,244.09050041102
2016-12-14,85.2498,85.6919,84.6047,84.6047,6207.6178117349
2016-12-15,86.4337,86.9841,85.782,86.9841,400.55876990526
2016-12-16,86.7981,86.7981,85.6046,85.7637,12075.177917769
2016-12-19,86.3207,86.3207,86.0369,86.2142,392.21379553223
2016-12-20,86.4434,86.8958,86.153,86.5766,4056.7006670874
2016-12-21,86.7895,87.01,86.3111,86.3111,622.74371258708
2016-12-22,86.2488,86.3207,85.5241,86.0025,1187.072604563
2016-12-23,86.4079,86.4079,85.3371,85.3467,6498.6487929942
2016-12-27,86.0197,86.3657,85.365,86.3657,669.68419343535
2016-12-28,86.2671,87.0024,86.2671,86.6658,6310.8868696011
2016-12-29,85.5873,85.8701,85.0994,85.3744,7073.4089029363
2016-12-30,85.596,85.596,84.0123,84.0123,6714.5750048962
2017-01-02,88.4248,88.4248,86.6658,86.6658,214.88309010542
2017-01-03,85.6833,86.3207,84.9843,85.8701,472.53417387261
2017-01-04,85.8606,85.8979,84.7187,85.3295,6800.1109922197
2017-01-05,84.852,85.365,84.2059,84.7101,17980.290408482
2017-01-09,85.2768,85.55,85.0715,85.1597,11607.859352879
2017-01-10,84.7812,84.7812,84.4082,84.4647,971.14639266092
2017-01-11,84.8338,85.6737,84.7006,85.6737,284.77225047952
2017-01-12,84.2595,84.2595,83.5703,83.5703,540.33709065345
2017-01-13,83.7218,84.8874,83.5703,84.8874,6671.8070112344
2017-01-16,84.5864,84.8338,84.0918,84.5616,644.64927031627
2017-01-17,84.1437,84.1437,83.1274,83.7457,444.36988536365
2017-01-18,83.8885,83.8885,83.1274,83.5961,764.60827692853
2017-01-19,84.1533,84.4906,84.039,84.4906,332.75585312442
2017-01-20,83.8273,83.9231,83.1811,83.9231,11349.165147316
2017-01-23,83.207,83.4812,83.1274,83.1274,480.87914824563
2017-01-24,83.1274,83.3919,82.6854,82.7209,381.78257756595
2017-01-25,83.4101,84.0123,83.0123,84.0123,3548.7003521294
2017-01-26,83.7046,84.0123,83.7046,84.0123,309.8071735986
2017-01-27,84.5519,84.5519,83.3134,83.3134,8025.7791032579
2017-01-30,83.8091,84.064,83.1274,83.1274,916.90405923625
2017-01-31,82.7295,83.4101,82.0498,82.0498,2792.4370495739
2017-02-01,82.7832,82.7832,82.2963,82.2963,425.59369302434
2017-02-02,81.8735,81.9867,81.2264,81.8006,22094.362774383
2017-02-03,82.2445,82.2445,81.9608,82.2445,576.84635353544
2017-02-06,82.977,82.9951,82.6174,82.6854,689.50350757129
2017-02-07,82.9606,83.7457,82.5983,83.4812,457.93046871981
2017-02-08,83.7725,83.8359,83.1274,83.1274,95.967205289801
2017-02-09,83.1734,83.8885,83.1734,83.8885,1484.362316602
2017-02-10,84.6747,84.6747,84.0123,84.2317,469.40480848272
2017-02-13,84.8175,84.8961,84.6661,84.8961,183.58943620658
2017-02-14,85.5873,85.5873,85.2498,85.5059,14627.696954118
2017-02-15,86.2229,86.3389,86.1789,86.2229,7296.6369674148
2017-02-16,86.4337,86.4337,85.782,85.9937,302.5053210222
2017-02-17,85.9209,86.2229,85.9209,86.0982,7998.6579365456
2017-02-20,86.6658,86.8326,86.593,86.6207,792.77256543749
2017-02-21,86.9045,87.312,86.8958,87.1164,10373.846267468
2017-02-22,87.3704,87.3704,86.6026,87.2841,670.72731523198
2017-02-23,86.6658,87.2745,86.5058,86.753,640.47678312976
2017-02-24,86.8778,86.9141,85.8231,86.6658,905.42971947334
2017-02-27,87.3704,87.3704,86.8413,87.0455,431.85242380411
2017-02-28,87.3378,87.3704,86.6658,86.6658,737.48711021619
2017-03-01,87.3704,88.2236,87.1959,87.9821,888.73977072729
2017-03-02,88.072,88.5141,88.0358,88.3713,6403.724709501
2017-03-03,87.9917,88.169,87.5487,87.7434,597.708789468
2017-03-06,87.2045,87.7176,86.6745,87.241,2658.9174596055
2017-03-07,87.3897,87.6207,87.3542,87.5315,596.66566767137
2017-03-08,87.3378,87.4615,87.1078,87.2841,334.84209671768
2017-03-09,87.5487,87.5842,86.8326,86.9303,190.89128878297
2017-03-10,87.7262,87.7893,87.4615,87.4615,2654.744972419
2017-03-13,88.4335,88.4335,87.0886,87.5401,249.30610939416
2017-03-14,87.6551,87.6551,86.8413,87.0809,3335.9035056172
2017-03-15,87.2745,87.4356,87.2659,87.2659,4795.2308991002
2017-03-16,87.0263,87.2659,85.782,85.782,3213.8582554117
2017-03-17,85.782,86.3111,85.6132,85.782,15145.085365246
2017-03-20,85.0715,85.782,85.0476,85.7368,13492.780439387
2017-03-21,85.4521,85.4521,83.7909,84.4551,29401.430959765
2017-03-22,84.0295,84.0295,83.5703,84.0123,877.26543096438
2017-03-23,84.1005,84.6133,84.039,84.4466,386.99818654909
2017-03-24,84.2413,84.3296,83.9231,84.3219,444.36988536365
2017-03-27,85.6737,85.6737,81.906,81.906,1020.1731171025
2017-03-28,83.323,83.3919,82.6854,82.8092,647.77863570616
2017-03-29,83.3574,84.1629,83.3574,84.1629,10850.552928527
2017-03-30,84.3487,84.3487,83.5444,84.0295,23024.827416976
2017-03-31,84.8089,85.0994,84.5616,85.0994,5935.3630228149
2017-04-03,85.0639,86.5766,84.4551,84.9047,1844.2393364388
2017-04-04,85.1357,85.4186,85.0994,85.2153,256.60796197056
2017-04-05,85.0994,85.4981,84.8961,85.4981,6027.1577409182
2017-04-06,84.6047,84.7561,84.4551,84.7466,652.9942446893
2017-04-07,84.9144,85.1185,84.1982,85.1185,6068.8826127833
2017-04-10,85.4272,85.6737,85.1185,85.6737,170.02885285041
2017-04-11,85.5414,85.5691,84.8434,84.8606,625.87307797696
2017-04-12,84.924,85.2336,84.8702,85.2336,42.767993661759
2017-04-13,85.782,85.782,84.064,84.852,7138.0824543273
2017-04-18,84.7898,84.7898,83.3756,84.1263,22155.906960385
2017-04-19,84.0736,84.6229,83.3412,84.5233,11470.167275725
2017-04-20,84.1629,84.1629,83.6392,83.6392,55.285455221299
2017-04-21,84.692,85.4895,84.692,85.3295,457.93046871981
2017-04-24,84.7101,84.7101,83.5875,84.1629,1389.4382331089
2017-04-25,84.0832,84.0918,83.8436,83.8436,545.55269963659
2017-04-26,83.8436,84.2317,83.6566,84.1809,328.58336593791
2017-04-27,83.9413,84.2787,83.7813,84.1263,565.37201377252
2017-04-28,83.9758,85.782,83.7543,83.9231,745.83208458922
2017-05-02,83.9585,83.995,83.5703,83.6853,432.89554560073
2017-05-04,83.9057,83.9057,83.6566,83.6566,315.02278258174
2017-05-05,83.4812,83.5444,82.9511,83.1274,690.54662936792
2017-05-08,83.1274,83.738,83.1274,83.5703,409.94686607491
2017-05-09,84.4982,84.737,84.3296,84.6229,155.42514769761
2017-05-10,84.4744,84.4744,83.7457,84.4744,531.99211628042
2017-05-11,84.2787,84.5233,83.5961,84.1005,436.02491099062
2017-05-12,84.3392,84.4551,83.8799,83.9231,868.92045659135
2017-05-15,83.5875,83.6566,83.1274,83.4984,644.64927031627
2017-05-16,83.0487,83.0487,82.2445,82.765,650.90800109604
2017-05-17,81.607,82.0835,80.9004,80.9004,1465.5861242627
2017-05-18,81.3587,84.0123,80.5544,81.5264,12212.869994924
2017-05-19,81.4048,81.4048,80.2974,80.7231,5459.6994835524
2017-05-22,80.7653,81.3587,80.6607,80.9781,7604.3578974201
2017-05-23,81.3769,81.6425,81.3232,81.6156,619.6143471972
2017-05-24,81.8735,81.9521,81.6789,81.6789,330.66960953116
2017-05-25,81.6501,81.6789,81.3587,81.3587,452.71485973667
2017-05-26,81.3587,82.2349,81.3587,82.2349,49.026724441529
2017-05-29,82.2445,82.3481,82.1199,82.3317,420.37808404119
2017-05-30,82.5176,82.5176,81.4556,81.8006,689.50350757129
2017-05-31,81.9953,81.9953,81.3587,81.3587,762.52203333527
2017-06-01,81.6501,82.1102,81.6501,82.1102,187.76192339309
2017-06-02,82.1285,84.0573,81.9771,81.9771,708.2796999106
2017-06-05,82.977,82.977,82.1907,82.2445,509.0434367546
2017-06-06,82.2445,82.5339,81.7393,82.4122,801.11753981052
2017-06-07,82.3232,82.5435,82.2445,82.5435,896.04162330369
2017-06-08,82.8178,82.9511,82.8178,82.9338,156.46826949424
2017-06-09,82.9338,83.1446,82.9338,83.1274,1425.9474959909
2017-06-12,82.4727,82.5339,82.0048,82.0048,424.55057122771
2017-06-13,82.9241,83.0123,82.8178,83.0123,49.026724441529
2017-06-14,82.4477,83.3134,82.4477,82.5521,146.03705152796
2017-06-16,84.0832,84.0832,82.6854,82.6854,512.17280214448
2017-06-19,83.553,83.7046,82.8446,83.5444,187.76192339309
2017-06-20,83.7457,84.9402,83.6949,83.6949,11752.853282611
2017-06-21,84.5423,84.5519,84.4982,84.4982,650.90800109604
2017-06-22,84.5423,84.5423,84.0123,84.3659,59.457942407812
2017-06-23,84.1437,84.1437,83.738,83.738,326.49712234465
2017-06-26,83.8359,83.8359,83.0573,83.4812,11408.623089723
2017-06-27,83.4188,83.4812,82.9145,82.9145,404.73125709177
2017-06-28,82.067,82.7295,81.8006,82.5081,299.37595563231
2017-06-29,82.6664,82.977,82.1562,82.1639,301.46219922557
2017-06-30,81.8006,81.9867,81.6233,81.9338,474.62041746587
2017-07-03,82.1007,82.8274,82.0911,82.8274,351.53204546373
2017-07-04,82.4727,82.9511,82.2704,82.9511,381.78257756595
2017-07-05,81.9703,83.1274,81.9703,82.9511,188.80504518972
2017-07-06,82.6394,82.6394,81.5264,81.5264,766.69452052178
2017-07-07,81.5264,81.8974,81.4469,81.4469,296.24659024243
2017-07-10,82.2071,82.2071,81.5608,82.2071,199.236263156
2017-07-11,82.4909,82.4909,82.2425,82.4208,58.414820611183
2017-07-12,81.1689,82.1064,81.1603,82.0365,780.25510387795
2017-07-13,82.4823,82.8312,82.4823,82.4823,368.22199420978
2017-07-14,82.4995,82.4995,81.5341,82.1352,285.81537227615
2017-07-17,82.1352,82.2233,81.4825,81.4825,713.49530889374
2017-07-18,81.8303,81.8303,81.0088,81.1065,527.81962909391
2017-07-19,81.3289,82.2233,81.3289,82.2233,166.89948746052
2017-07-20,82.2233,82.2233,81.5522,81.5522,843.88553347227
2017-07-21,81.4114,82.1256,81.4114,82.0173,63.630429594325
2017-07-24,82.4304,82.4304,81.4642,82.1352,713.49530889374
2017-07-25,82.2684,82.4736,81.651,82.2425,469.40480848272
2017-07-26,82.6424,82.8658,82.1966,82.6269,9113.7551371412
2017-07-27,82.1256,82.465,81.7125,82.3308,3664.4868715551
2017-07-28,81.7594,82.3308,81.0088,82.3308,5955.1823369508
2017-07-31,81.8399,81.9463,80.9532,80.9532,7292.4644802283
2017-08-01,81.5091,81.5091,81.0606,81.3366,188.80504518972
2017-08-02,81.2771,81.2857,80.9713,80.9713,668.64107163872
2017-08-03,81.0279,81.0279,80.4355,80.4796,265.99605814021
2017-08-04,80.5966,81.0443,80.3464,81.0443,294.16034664917
2017-08-07,81.4919,81.4919,80.839,81.0606,400.55876990526
2017-08-08,81.3289,81.419,81.3289,81.419,896.04162330369
2017-08-09,81.051,82.0719,81.051,81.9186,652.9942446893
2017-08-10,82.1256,82.1256,81.7767,81.7767,337.97146210756
2017-08-11,80.9895,81.2293,80.5074,80.8562,392.21379553223
2017-08-14,81.0184,81.4114,80.7423,80.8928,454.80110332993
2017-08-16,83.833,83.833,81.8764,81.8764,153.33890410436
2017-08-17,81.7508,82.0873,81.5091,81.5091,469.40480848272
2017-08-18,80.6675,80.8562,80.4355,80.8562,376.56696858281
2017-08-21,80.7231,80.7231,80.1411,80.1411,880.39479635426
2017-08-22,80.4355,81.0702,80.4355,81.0279,103.2690578662
2017-08-23,81.4919,81.4919,80.9713,81.0606,137.69207715493
2017-08-24,81.1353,81.1353,80.356,80.8104,375.52384678618
2017-08-25,80.6942,80.6942,79.3896,79.3896,1005.5694119497
2017-08-28,79.5429,79.6504,79.0503,79.3206,519.47465472088
2017-08-29,78.5767,79.0876,77.755,78.6485,1365.4464317864
2017-08-30,79.1854,80.4355,79.1854,80.4355,490.26724441529
2017-08-31,80.4355,80.9187,79.9083,80.3464,773.99637309818
2017-09-01,80.9187,80.9368,80.3099,80.3099,1506.2678743312
2017-09-04,80.6426,80.7038,79.9896,80.2581,746.87520638584
2017-09-05,80.4181,80.4181,79.702,79.9896,675.94292421512
2017-09-06,79.8641,79.9896,79.8113,79.8545,125.17461559539
2017-09-07,80.0875,80.0875,79.1768,79.8996,374.48072498955
2017-09-08,79.2382,79.3282,79.0599,79.0599,509.0434367546
2017-09-11,79.8996,80.2485,79.5967,80.2485,839.71304628576
2017-09-12,80.2581,81.445,80.2581,81.258,327.54024414128
2017-09-13,81.2044,81.5426,81.1065,81.5091,1860.9292851848
2017-09-14,82.1793,82.2588,81.7862,81.7862,214.88309010542
2017-09-15,82.2233,82.2233,81.3289,81.3289,302.5053210222
2017-09-18,82.116,82.2425,82.116,82.1793,127.26085918865
2017-09-19,81.9282,82.1793,81.91,81.9655,692.63287296117
2017-09-20,81.8024,81.8668,81.0702,81.7767,235.74552603799
2017-09-21,82.5723,82.5723,82.0173,82.0719,151.2526605111
2017-09-22,81.7047,81.7047,80.8832,80.8832,418.29184044794
2017-09-25,81.4738,82.2329,81.4738,82.2329,110.5709104426
2017-09-26,82.5906,83.0374,82.582,82.6691,360.92014163338
2017-09-27,83.1158,84.224,83.1158,84.1819,317.109026175
2017-09-28,84.4589,84.4589,83.9136,83.9136,557.0270393995
2017-09-29,83.8953,83.9308,83.5645,83.8771,399.51564810863
2017-10-02,84.5097,84.9047,84.3689,84.9047,417.24871865131
2017-10-03,84.9047,85.2624,84.4215,84.9047,594.57942407812
2017-10-04,84.9047,84.9843,84.5472,84.9047,194.02065417286
2017-10-05,84.9939,85.4675,84.8865,85.1722,6891.905710323
2017-10-06,86.0321,86.0321,85.3515,85.9153,407.86062248166
2017-10-09,85.8893,85.9679,84.9326,84.9326,7476.0539164348
2017-10-10,85.1205,85.1205,84.412,84.7974,1227.7543546315
2017-10-11,84.8157,84.8157,84.0113,84.3593,349.44580187047
2017-10-12,84.2615,84.2711,84.1005,84.2711,514.25904573774
2017-10-13,84.2433,84.3593,83.0909,83.6527,695.76223835106
2017-10-16,84.4215,84.4215,84.0113,84.0113,777.12573848806
2017-10-17,84.3938,84.3938,84.1446,84.1446,201.32250674926
2017-10-18,84.4589,84.5472,84.2797,84.3689,289.98785946266
2017-10-19,84.0564,84.0564,83.6259,83.6259,244.09050041102
2017-10-20,83.7601,84.6009,83.7601,83.9653,707.23657811397
2017-10-23,84.9047,84.9047,84.3248,84.3784,383.86882115921
2017-10-24,84.6986,84.7878,84.3689,84.7168,625.87307797696
2017-10-25,84.7072,84.7072,84.0113,84.0113,634.21805234999
2017-10-26,84.3324,84.6718,84.3324,84.6718,38.595506475246
2017-10-27,85.503,86.245,85.3976,86.245,1358.14457921
2017-10-30,86.2277,86.2363,85.3515,86.2277,1837.980605659
2017-10-31,86.0743,86.2181,85.3783,85.9074,756.2633025555
2017-11-02,85.8519,85.8519,85.3515,85.6026,574.76010994218
2017-11-03,85.6026,86.2718,85.6026,86.1653,205.49499393577
2017-11-06,86.5585,86.826,86.1653,86.826,5746.5579776252
2017-11-07,86.8891,87.2104,86.4241,86.5499,781.29822567458
2017-11-08,86.5144,87.0502,86.0129,86.8346,5940.578631798
2017-11-09,86.7723,86.7819,85.7982,86.1558,250.34923119079
2017-11-10,86.2986,86.2986,85.5854,85.7358,1601.1919578244
2017-11-13,86.0225,86.0225,85.3515,85.8711,330.66960953116
2017-11-14,85.7733,85.7733,85.0485,85.0821,467.31856488947
2017-11-15,84.619,84.619,84.0113,84.4858,405.7743788884
2017-11-16,84.4589,84.9757,84.4589,84.9488,332.75585312442
2017-11-17,85.3064,85.3064,85.0399,85.1627,808.41939238691
2017-11-20,85.0399,85.3064,84.1091,85.3064,309.8071735986
2017-11-21,85.4407,85.7091,84.9047,85.7091,78.234134747121
2017-11-22,85.4771,85.6823,84.9047,84.9047,304.59156461546
2017-11-23,84.69,84.8243,84.6814,84.7168,142.90768613807
2017-11-24,84.7446,84.7446,84.3421,84.3421,439.1542763805
2017-11-27,84.1723,84.1723,83.4121,83.4121,289.98785946266
2017-11-28,84.0113,84.5021,84.0113,84.2797,50.069846238157
2017-11-29,84.8157,85.2624,84.807,85.2624,289.98785946266
2017-11-30,85.2624,85.7982,84.9488,85.5757,664.46858445221
2017-12-01,85.6458,85.9775,85.2624,85.9679,652.9942446893
2017-12-04,85.9074,86.7098,85.9074,86.7098,837.6268026925
2017-12-05,86.0581,86.3265,85.8068,86.3265,1420.7318870077
2017-12-06,85.7896,86.1204,85.7896,86.1204,768.78076411504
2017-12-07,86.451,86.4693,85.8893,86.3955,134.56271176505
2017-12-08,86.7819,86.8978,85.8988,86.8978,541.38021245007
2017-12-11,86.9965,87.0061,86.2718,86.6927,1092.1485210698
2017-12-12,86.6927,87.6754,86.6927,87.6754,363.00638522664
2017-12-13,87.8641,87.937,87.5123,87.7847,465.23232129621
2017-12-14,87.6313,87.8105,86.6946,87.7847,1001.3969247631
2017-12-15,87.4336,87.7202,87.2698,87.684,470.44793027935
2017-12-18,87.684,88.2332,87.5938,88.1421,207.58123752903
2017-12-19,87.7847,87.9628,87.6926,87.6926,281.64288508963
2017-12-20,87.7021,87.7021,86.8835,87.0732,564.3288919759
2017-12-21,88.2332,88.2332,86.9725,86.9725,168.98573105378
2017-12-22,87.4865,87.4951,87.3331,87.3331,1101.5366172395
2017-12-27,87.1347,87.4241,86.9725,87.4241,839.71304628576
2017-12-28,86.6763,86.6763,86.3438,86.362,853.27362964193
2017-12-29,86.3859,86.3859,85.4973,85.4973,928.37839899916
2018-01-03,85.4426,86.2257,84.8127,86.2257,758.34954614876
2018-01-04,88.3866,88.3866,85.3707,86.3159,1047.2942838148
2018-01-05,86.3696,86.7934,86.3696,86.7387,869.96357838798
2018-01-08,87.3331,87.7021,86.8556,87.5842,1339.3683868707
2018-01-09,88.2332,88.2332,88.072,88.2332,497.56909699169
2018-01-10,88.3952,88.6033,87.8641,87.8737,1061.8979889676
2018-01-11,88.6292,88.6292,87.8641,87.8641,790.68632184423
2018-01-12,88.1613,88.2169,87.0359,87.0359,347.35955827722
2018-01-15,87.8009,87.8009,87.0636,87.1528,678.02916780838
2018-01-16,87.1528,88.1239,87.1528,87.4519,630.04556516348
2018-01-17,87.4951,87.7847,87.1347,87.4145,453.7579815333
2018-01-18,87.3771,88.0003,86.4319,86.4319,354.66141085361
2018-01-19,87.3771,87.9715,86.9725,87.9715,566.41513556915
2018-01-22,88.0099,88.1709,87.3331,88.1709,228.44367346159
2018-01-23,88.1901,88.9455,88.0817,88.5755,684.28789858815
2018-01-24,88.5304,88.5755,87.7847,87.7847,148.12329512122
2018-01-25,87.2986,87.7021,86.4319,86.6034,581.01884072195
2018-01-26,86.9199,87.5123,86.8835,87.4145,203.40875034251
2018-01-29,88.1901,88.3051,87.9178,88.0358,351.53204546373
2018-01-30,87.9811,87.9811,86.613,87.3426,1529.2165538571
2018-01-31,87.1087,87.1347,86.7934,86.7934,1319.5490727348
2018-02-01,86.802,87.0186,86.4319,86.7569,1794.1694902006
2018-02-02,87.01,87.01,85.5883,85.5883,977.40512344069
2018-02-05,85.9833,85.9833,84.0928,84.7936,1890.1366954904
2018-02-06,81.8419,82.9213,78.9322,82.8226,3478.8111917553
2018-02-07,82.8226,84.0016,82.0211,83.8483,2596.3301518078
2018-02-08,85.4329,85.4329,83.2271,83.2817,1287.2122970393
2018-02-09,82.139,82.372,81.0327,81.0327,890.82601432055
2018-02-12,82.3806,83.2817,82.3806,82.5425,1722.1940862333
2018-02-13,82.65,82.65,81.931,82.372,949.24083493173
2018-02-14,83.0477,83.3633,82.4717,82.4717,446.4561289569
2018-02-15,83.1753,83.3901,82.8312,82.8312,621.70059079045
2018-02-16,83.3719,84.4149,83.3719,84.0928,584.14820611183
2018-02-19,84.6239,84.6239,84.0928,84.0928,664.46858445221
2018-02-20,84.2164,84.2164,83.7324,84.0832,154.38202590098
2018-02-21,84.1828,84.9296,84.1828,84.5319,784.42759106446
2018-02-22,84.6335,84.6335,84.3526,84.3526,394.30003912549
2018-02-23,85.0811,85.0811,84.3622,84.8933,163.77012207064
2018-02-26,85.4426,85.4426,85.4329,85.4426,380.73945576932
2018-02-27,86.0733,86.613,86.0733,86.4319,457.93046871981
2018-02-28,86.7387,86.9199,86.1463,86.9199,324.41087875139
2018-03-01,86.0283,86.0733,85.3986,86.0733,587.27757150172
2018-03-02,85.5317,85.5317,83.183,83.7324,730.18525763979
2018-03-05,83.9384,86.4319,83.7324,84.481,295.2034684458
2018-03-06,85.4502,85.4693,84.6766,84.8127,322.32463515814
2018-03-07,84.2001,84.2539,84.0736,84.2539,272.25478891998
2018-03-08,85.2365,85.8471,84.992,85.8471,424.55057122771
2018-03-09,85.9833,86.8835,85.6142,86.8835,303.54844281883
2018-03-12,87.3331,87.5583,87.0809,87.5123,786.51383465772
2018-03-13,87.5123,87.5123,87.1347,87.1347,365.0926288199
2018-03-14,86.9449,87.1797,86.4319,86.4319,260.78044915707
2018-03-15,86.4319,86.6946,85.9276,86.6946,65.716673187581
2018-03-16,86.8191,87.1528,86.7934,87.1528,456.88734692318
2018-03-19,87.2064,87.2064,85.5317,85.5317,291.03098125929
2018-03-20,85.5404,86.3438,85.5317,86.127,337.97146210756
2018-03-21,86.524,86.6859,86.4319,86.6859,1093.1916428664
2018-03-22,85.1099,85.5317,84.273,84.273,5011.1571110022
2018-03-23,83.4437,83.8396,82.65,82.904,5824.7921123723
2018-03-26,82.7593,82.8858,81.5705,81.5705,2224.9787922081
2018-03-27,83.578,83.7496,83.4159,83.7496,436.02491099062
2018-03-28,84.6335,84.6335,81.0039,81.1218,4753.506027235
2018-03-29,81.7057,82.8312,81.6434,82.3806,6167.979183463
2018-04-03,81.0414,82.4717,80.7613,81.886,3093.8992487995
2018-04-04,82.2914,82.2914,81.0327,81.8419,1609.5369321974
2018-04-05,84.226,84.3622,83.5521,83.5521,361.96326343001
2018-04-06,83.7324,83.831,83.2817,83.2817,510.08655855123
2018-04-09,82.9577,82.9577,82.3902,82.5253,378.65321217606
2018-04-10,82.7507,83.3546,82.067,83.0018,1240.271816191
2018-04-11,82.7871,82.7871,82.3365,82.3902,448.54237255016
2018-04-12,82.7689,83.2357,82.65,83.2357,214.88309010542
2018-04-13,83.5617,83.668,83.507,83.507,206.5381157324
2018-04-16,82.8312,83.2989,82.3806,82.3806,183.58943620658
2018-04-17,82.6777,83.994,82.6777,83.9126,239.9180132245
2018-04-18,83.9126,84.1828,83.9126,84.1828,67.802916780838
2018-04-19,84.226,84.3718,83.8224,83.8224,1019.1299953058
2018-04-20,83.9748,84.273,83.9748,84.273,312.93653898848
2018-04-23,84.0928,84.5414,84.0113,84.5414,101.18281427294
2018-04-24,84.5414,85.4789,84.5223,85.4789,1574.0707911121
2018-04-25,84.0016,84.2539,83.7324,84.1828,695.76223835106
2018-04-26,85.5317,85.5317,84.3526,85.5317,1743.0565221658
2018-04-27,85.7397,86.4319,85.7397,85.7857,682.20165499489
2018-04-30,86.0896,86.3438,86.0733,86.0733,152.29578230773
2018-05-02,80.9416,88.6828,79.679,86.9449,2287.5661000058
2018-05-04,86.4319,87.0636,86.0733,87.0636,212.79684651217
2018-05-07,87.1528,87.7567,86.8835,87.7567,892.9122579138
2018-05-08,87.6313,89.1334,87.6034,88.5035,1226.7112328349
2018-05-09,88.5035,89.584,88.5035,89.584,904.38659767671
2018-05-10,89.4028,89.4028,88.775,88.9541,862.66172581158
2018-05-11,89.351,89.584,89.2061,89.584,669.68419343535
2018-05-14,89.6818,90.0336,89.584,90.0336,487.1378790254
2018-05-15,89.8093,90.4823,86.4319,90.4123,1319.5490727348
2018-05-16,90.395,91.3853,90.1783,91.1916,1593.890105248
2018-05-17,91.1916,91.2924,90.9367,91.2924,293.11722485255
2018-05-18,91.2924,91.741,90.882,91.741,228.44367346159
2018-05-21,92.7428,92.7428,91.925,92.0536,1001.3969247631
2018-05-22,91.5128,92.3545,91.3853,92.3545,263.90981454695
2018-05-23,92.3727,93.3621,91.5128,92.7428,17701.776888782
2018-05-24,94.5394,94.5394,91.6403,91.6403,6025.0714973249
2018-05-25,92.6508,92.7428,92.2808,92.7428,139.77832074819
2018-05-28,93.0352,93.0544,93.0352,93.0544,77.191012950492
2018-05-29,93.0544,93.0544,91.8321,92.5395,761.47891153864
2018-05-30,90.0528,92.9978,90.0528,92.9978,12200.352533364
2018-06-01,92.9153,92.9978,91.3853,92.9978,12001.116270208
2018-06-04,93.2509,94.036,92.7428,92.8674,754.17705896224
2018-06-05,92.0536,93.6966,92.0536,93.6966,384.91194295583
2018-06-06,93.7148,93.7148,92.3727,92.3727,1258.0048867337
2018-06-07,92.7428,92.8118,92.3727,92.3727,218.01245549531
2018-06-08,92.9153,92.9153,92.5578,92.9153,129.34710278191
2018-06-11,91.8321,93.1751,91.8321,92.9153,395.34316092212
2018-06-12,93.4551,93.5481,92.7428,92.9336,1606.4075668075
2018-06-13,93.5298,94.5394,93.5298,94.5394,1897.4385480668
2018-06-14,92.9604,94.082,92.7936,94.082,4267.4112700063
2018-06-15,94.9573,95.033,94.0533,94.0533,626.91619977359
2018-06-18,94.2603,95.1854,94.1769,95.0713,2315.7303885148
2018-06-19,94.6237,95.1663,94.1769,94.8988,758.34954614876
2018-06-20,95.0713,95.4442,94.9851,95.4442,791.72944364086
2018-06-21,95.4442,96.2687,95.4442,95.7127,275.38415430986
2018-06-22,94.7185,94.9851,94.5394,94.9851,162.72700027401
2018-06-25,97.2079,97.2079,92.83,93.1559,5773.6791443375
2018-06-26,93.109,93.7148,92.9604,93.642,2889.4473766603
2018-06-27,93.2681,93.642,93.0735,93.642,196.10689776612
2018-06-28,94.8988,94.9573,93.642,94.5394,524.69026370402
2018-06-29,94.5394,95.2526,94.5394,95.2526,153.33890410436
2018-07-02,94.5201,95.1663,93.828,95.148,377.61009037944
2018-07-03,95.6552,95.799,95.4442,95.4442,673.85668062187
2018-07-04,94.938,95.2141,94.5394,94.8135,506.95719316134
2018-07-05,94.2238,94.6812,94.082,94.4434,1073.3723287305
2018-07-06,94.4627,94.5394,94.082,94.082,1200.6331879191
2018-07-09,94.9573,95.0234,94.1866,94.6994,409.94686607491
2018-07-10,94.938,95.799,94.938,95.5018,124.13149379876
2018-07-11,95.148,95.2717,94.3591,94.9669,627.95932157022
2018-07-12,95.7127,96.0962,95.4442,95.8948,1125.5284185619
2018-07-13,96.4508,96.7959,96.3358,96.3358,890.82601432055
2018-07-16,95.4442,96.0291,95.0905,95.4442,944.02522594859
2018-07-17,95.1663,95.31,94.453,95.1663,785.47071286109
2018-07-18,96.0291,96.6618,96.0291,96.0867,137.69207715493
2018-07-19,96.8917,98.1571,96.3166,96.3166,150.20953871447
2018-07-20,96.7098,96.7098,95.799,95.9715,194.02065417286
2018-07-23,95.8182,96.3358,95.1854,95.1854,480.87914824563
2018-07-24,96.7098,96.7098,96.4316,96.4892,1010.7850209328
2018-07-25,96.1442,96.3549,96.1442,96.1634,125.17461559539
2018-07-26,95.6935,96.3358,95.6935,96.0291,131.43334637516
2018-07-27,97.2079,97.3423,96.4892,96.6905,937.76649516882
2018-07-30,97.2467,97.3423,95.3475,95.3475,1856.7567979983
2018-07-31,95.4442,97.2467,95.0713,95.148,554.94079580624
2018-08-01,96.0291,96.0291,95.4442,95.5209,269.12542353009
2018-08-02,95.5018,95.6744,94.8892,95.2046,865.79109120147
2018-08-03,96.1346,97.0648,96.1346,96.4892,809.46251418354
2018-08-06,96.7959,97.6296,96.6618,97.4381,533.03523807705
2018-08-07,97.4381,97.4381,97.2467,97.3811,383.86882115921
2018-08-08,97.3037,97.4381,96.5275,97.3423,469.40480848272
2018-08-09,97.898,97.898,97.1412,97.898,246.17674400427
2018-08-10,98.1571,99.1353,97.937,98.6081,322.32463515814
2018-08-13,99.3932,99.6146,98.6081,99.078,310.85029539523
2018-08-14,99.9684,99.9684,99.078,99.4901,505.91407136471
2018-08-16,99.4901,99.9684,99.4901,99.8636,358.83389804013
2018-08-17,99.9684,99.9881,99.576,99.6719,917.94718103288
2018-08-20,99.9881,99.9881,99.7292,99.9881,405.7743788884
2018-08-21,99.327,99.5573,99.327,99.3744,249.30610939416
2018-08-22,98.4643,98.5885,97.6779,97.7447,353.61828905699
2018-08-23,98.0623,98.6658,97.7167,98.6081,605.0106420444
2018-08-24,98.5503,98.6462,97.4768,97.6296,1699.2454067075
2018-08-27,98.8566,98.8566,97.7834,98.4447,598.75191126463
2018-08-28,98.5699,98.6462,98.2344,98.2823,601.88127665451
2018-08-29,98.8378,99.1738,98.6081,98.8378,414.11935326143
2018-08-30,99.2114,99.5187,98.9436,99.5187,684.28789858815
2018-08-31,99.413,100.439,98.6081,100.439,1969.4139520342
2018-09-03,100.16,100.276,99.8824,100.028,10214.248632584
2018-09-04,100.084,100.314,99.9684,100.314,600.83815485789
2018-09-05,100.353,100.439,99.835,99.835,4349.8178919399
2018-09-06,100.218,100.218,99.6146,99.6146,2003.8369713229
2018-09-07,98.521,99.5187,98.521,99.078,712.45218709711
2018-09-10,99.4703,99.7964,99.1916,99.3655,928.37839899916
2018-09-11,99.413,99.6917,98.8193,98.8566,614.39873821405
2018-09-12,99.9684,99.9684,99.5187,99.5187,223.22806447845
2018-09-13,99.749,99.8824,99.2707,99.6334,134.56271176505
2018-09-14,99.6146,100.028,98.9821,100.028,307.72093000534
2018-09-17,100.124,100.124,98.9623,99.3468,618.57122540057
2018-09-18,99.0197,99.3744,98.3009,98.3391,1358.14457921
2018-09-19,98.6081,99.2974,98.6081,99.078,961.75829649127
2018-09-20,99.4327,99.6531,99.1738,99.6531,46.940480848272
2018-09-21,100.141,100.141,99.4327,99.7104,88.665352713403
2018-09-24,99.749,99.749,98.7421,99.078,828.23870652285
2018-09-25,98.7235,99.4327,98.5885,98.5885,421.42120583782
2018-09-26,99.0582,99.078,99.0582,99.078,372.39448139629
2018-09-27,98.9821,99.078,98.8566,99.078,142.90768613807
2018-09-28,99.7292,100.276,99.2509,100.276,4737.8592002856
2018-10-01,100.937,100.976,100.008,100.314,4374.852815059
2018-10-02,101.09,101.436,100.373,101.072,2979.1558511704
2018-10-03,100.707,101.809,100.707,101.809,263.90981454695
2018-10-04,101.848,101.867,100.707,100.707,376.56696858281
2018-10-05,100.707,101.206,100.314,101.09,765.65139872515
2018-10-08,100.745,100.957,100.16,100.957,637.34741773988
2018-10-09,101.148,101.186,100.957,101.167,1362.3170663965
2018-10-10,100.669,100.765,99.2311,99.3655,861.61860401496
2018-10-11,96.3933,96.8347,95.1097,96.0962,8124.8756739376
2018-10-12,95.3475,96.1824,95.3475,95.6169,1107.7953480192
2018-10-15,95.148,95.5402,94.709,95.0905,1645.0030732828
2018-10-16,95.31,95.8182,94.5862,95.7511,584.14820611183
2018-10-17,97.2467,97.2467,96.3358,96.3358,871.00670018461
2018-10-18,97.2467,97.2467,96.7959,97.2467,741.6595974027
2018-10-19,97.2467,97.2467,96.7959,97.2467,488.18100082203
2018-10-22,96.2591,96.7766,95.4442,96.3358,1346.6702394471
2018-10-23,95.1663,96.9778,94.3015,94.3015,605.0106420444
2018-10-24,94.453,95.8948,92.7149,95.4442,1525.0440666705
2018-10-25,94.129,94.567,91.7966,94.5297,1518.7853358908
2018-10-26,95.4442,97.2467,93.0266,93.0266,1576.1570347053
2018-10-29,92.7149,95.9141,92.7149,95.4442,892.9122579138
2018-10-30,94.5105,94.6141,93.5298,94.0169,662.38234085895
2018-10-31,95.2717,97.2467,95.2717,96.9778,904.38659767671
2018-11-02,97.2467,97.2467,95.5785,96.1442,614.39873821405
2018-11-05,96.0867,96.4125,95.5593,96.4125,590.4069368916
2018-11-06,96.4508,96.4508,95.7127,96.1824,864.74796940484
2018-11-07,97.2467,97.2467,96.1153,97.2467,939.85273876208
2018-11-08,97.6779,98.7039,97.6779,98.4066,3514.2773328407
2018-11-09,98.7998,99.078,97.898,98.1571,361.96326343001
2018-11-13,97.937,98.1571,97.2079,97.2079,616.48498180731
2018-11-14,96.6042,97.2079,95.8948,96.7098,320.23839156488
2018-11-15,95.8374,95.9908,94.709,95.0137,11956.262032953
2018-11-16,95.5402,96.6234,95.5402,95.6169,175.24446183355
2018-11-19,96.7959,96.9594,95.6169,95.6169,11926.011500851
2018-11-20,94.7281,94.8135,93.5298,93.6228,836.58368089588
2018-11-21,93.6228,93.6228,93.1559,93.5298,220.09869908857
2018-11-22,93.4176,93.4176,92.7149,92.7149,252.43547478404
2018-11-23,92.7744,93.6228,92.7149,93.6228,1130.744027545
2018-11-26,93.5844,94.2517,92.969,94.2517,622.74371258708
2018-11-27,93.9603,94.9851,93.9603,94.9851,488.18100082203
2018-11-28,95.6552,95.8948,95.5977,95.5977,166.89948746052
2018-11-29,96.3358,96.4508,96.24,96.4508,107.44154505271
2018-11-30,96.3358,97.1799,95.6169,97.1799,2393.9645232619
2018-12-03,98.1571,99.1155,98.1571,98.2148,2920.7410305592
2018-12-04,97.6112,97.898,96.5084,97.2467,360.92014163338
2018-12-05,95.7511,96.0482,95.1663,95.4442,934.63712977893
2018-12-06,94.8038,94.8135,93.1559,93.1559,1748.272131149
2018-12-07,95.3858,95.3858,93.4176,94.0724,632.13180875673
2018-12-10,92.3084,92.8961,91.1457,91.8513,1364.4033099898
2018-12-11,92.3267,94.7473,92.3267,94.4338,727.05589224991
2018-12-12,94.0533,94.6898,94.036,94.1481,1245.4874251742
2018-12-13,94.129,94.129,93.109,93.4829,768.78076411504
2018-12-14,93.109,93.5768,92.5664,93.2959,649.86487929942
2018-12-17,92.3084,92.3995,90.3203,91.3287,6684.324472794
2018-12-18,90.211,90.5042,89.4497,90.3482,1411.3437908381
2018-12-19,88.9647,90,88.9647,89.5409,2720.4616456065
2018-12-20,87.2977,88.1392,87.0685,87.9831,2409.6113502113
2018-12-21,86.7646,88.076,86.242,87.2602,2074.7692534936
2018-12-27,86.152,90.5042,84.7398,85.4531,3651.9694099956
2018-12-28,86.6092,88.1297,86.6092,87.7089,1137.0027583248
2019-01-02,86.7377,87.9927,85.7484,87.9927,3817.8257756595
2019-01-03,87.6369,87.9831,86.453,87.9831,1575.1139129087
2019-01-04,87.2881,89.3586,87.0685,89.3586,2242.7118627508
2019-01-07,89.1574,89.2207,88.1392,89.2207,2108.1491509857
2019-01-08,89.8074,90.5042,89.351,89.8908,2932.2153703221
2019-01-09,90.4219,91.1916,89.0922,89.0922,1229.8405982247
2019-01-10,89.4978,89.8169,89.3586,89.6521,890.82601432055
2019-01-11,90.4496,90.5589,89.7163,90.2474,1075.4585723238
2019-01-14,90.2387,90.3576,90,90,510.08655855123
2019-01-15,90.9251,91.0086,90.2387,90.8524,418.29184044794
2019-01-16,91.6499,92.1964,91.6499,92.1964,480.87914824563
2019-01-17,91.7228,92.1964,91.5761,91.6499,485.05163543215
2019-01-18,92.5664,93.6698,92.5664,93.6698,150.20953871447
2019-01-21,93.9411,94.2324,93.6698,93.9411,416.20559685468
2019-01-22,93.875,93.875,93.017,93.0735,431.85242380411
2019-01-23,92.2337,93.4829,92.2337,93.1847,1214.1937712753
2019-01-24,102.48,102.48,91.0086,93.4455,821.97997574308
2019-01-25,93.2039,94.1481,93.1847,93.9603,567.45825736578
2019-01-28,93.4455,93.4455,92.1043,92.7514,681.15853319826
2019-01-29,92.7149,93.2777,92.1964,93.2221,1081.7173031035
2019-01-30,93.0735,93.3524,92.3084,93.2959,330.66960953116
2019-01-31,93.0735,94.3974,92.6594,94.3974,921.07654642277
2019-02-01,94.3974,94.8508,94.2143,94.6333,572.67386634892
2019-02-04,95.1576,96.2209,94.7665,94.9476,1290.3416624292
2019-02-05,95.6456,96.2591,95.3197,96.2591,726.01277045328
2019-02-06,96.3933,96.5851,95.6072,96.5851,1010.7850209328
2019-02-07,96.6905,96.8723,96.0771,96.4125,670.72731523198
2019-02-08,95.9619,96.24,95.2237,95.847,1549.035867993
2019-02-11,95.9619,97.5629,95.9619,96.7292,563.28577017927
2019-02-12,97.9468,98.2246,97.2756,98.0525,634.21805234999
2019-02-13,98.8193,98.8193,98.0525,98.7039,436.02491099062
2019-02-14,98.8193,99.7579,98.4251,98.4251,1438.4649575504
2019-02-15,98.4643,99.1353,98.4251,99.1353,682.20165499489
2019-02-18,99.1738,99.7865,99.1738,99.4426,1977.7589264072
2019-02-19,99.8448,99.8448,99.078,99.6432,1322.6784381247
2019-02-20,99.6235,99.8448,98.8378,99.7193,1564.6826949424
2019-02-21,99.7193,99.8448,99.2311,99.5662,660.2960972657
2019-02-22,99.6432,99.6432,99.4426,99.4426,175.24446183355
2019-02-25,99.8448,100.745,99.8448,100.363,3092.8561270028
2019-02-26,99.2875,100.074,99.2875,100.074,346.31643648059
2019-02-27,99.3843,99.3843,98.1483,98.7039,807.37627059028
2019-02-28,99.1551,99.2114,98.388,98.8764,777.12573848806
2019-03-01,99.4229,99.7391,99.2974,99.2974,545.55269963659
2019-03-04,102.644,102.644,99.8923,100.17,279.55664149638
2019-03-05,99.6818,99.8251,98.7802,99.5474,1115.0972005956
2019-03-06,99.5859,99.6057,98.6658,99.1155,369.26511600641
2019-03-07,96.3166,98.9248,96.3166,98.0702,578.93259712869
2019-03-08,98.1855,98.3009,98.0525,98.1483,453.7579815333
2019-03-11,98.7802,99.9219,97.8891,99.9219,1383.1795023291
2019-03-12,99.4426,99.8923,99.1738,99.8923,1333.1096560909
2019-03-13,99.8923,100.074,99.4614,100.074,1016.0006299159
2019-03-14,99.8923,100.745,99.8251,100.745,598.75191126463
2019-03-15,100.486,100.861,100.363,100.449,5813.3177726094
2019-03-18,100.707,100.813,100.449,100.545,288.94473766603
2019-03-19,100.545,101.09,100.545,100.813,6371.3879338055
2019-03-20,100.324,100.324,99.6432,99.7579,352.57516726036
2019-03-21,99.3655,100.429,98.9623,100.429,5669.3669646747
2019-03-22,100.689,101.273,100.363,100.363,7682.5920321672
2019-03-25,99.4426,99.7579,99.1738,99.4229,834.49743730262
2019-03-26,101.714,101.714,99.9585,100.563,418.29184044794
2019-03-27,101.09,101.09,99.6818,99.6818,811.5487577768
2019-03-28,100.429,101.034,100.429,100.813,356.74765444687
2019-03-29,101.311,101.474,101.311,101.474,494.4397316018
2019-04-01,102.117,102.538,102.058,102.5,5415.888368094
2019-04-02,102.789,104.475,102.789,102.865,1760.7895927085
2019-04-03,102.865,103.324,102.193,103.017,3924.2241989156
2019-04-04,103.572,103.572,102.825,102.921,609.18312923091
2019-04-05,103.401,103.496,103.114,103.382,445.41300716027
2019-04-08,103.572,103.572,102.73,102.73,1144.3046109012
2019-04-09,102.961,103.22,102.337,102.337,638.3905395365
2019-04-10,102.644,103.094,102.644,103.056,809.46251418354
2019-04-11,102.98,103.151,102.825,103.017,777.12573848806
2019-04-12,102.998,103.22,102.644,103.114,3866.852500101
2019-04-15,103.181,103.2,102.884,102.884,543.46645604333
2019-04-16,103.247,103.572,103.229,103.324,343.1870710907
2019-04-17,103.306,103.344,103.056,103.133,373.43760319292
2019-04-18,103.133,103.572,102.749,103.572,381.78257756595
2019-04-23,103.765,104.455,103.765,104.436,1118.2265659855
2019-04-24,105.319,105.52,105.222,105.52,6251.4289271933
2019-04-25,105.942,106.353,105.242,105.242,5882.1638111868
2019-04-26,105.261,105.663,104.475,105.337,448.54237255016
2019-04-29,106.258,106.277,105.846,106.277,6423.5440236369
2019-04-30,105.961,105.961,105.08,105.08,12988.952611615
2019-05-02,105.261,105.261,104.658,105.222,424.55057122771
2019-05-06,103.881,104.81,103.602,104.81,5882.1638111868
2019-05-07,105.04,105.04,104.005,104.005,912.73157204974
2019-05-08,104.475,104.475,103.286,103.286,5065.3994444269
2019-05-09,103.247,104.475,102.002,102.289,1519.8284576874
2019-05-10,102.961,103.247,101.704,101.704,6143.9873821405
2019-05-13,102.5,102.644,101.09,101.311,2813.2994855065
2019-05-14,101.552,102.058,101.493,102.04,1459.327393483
2019-05-15,102.644,102.644,101.963,102.558,630.04556516348
2019-05-16,102.644,104.475,102.462,104.217,1551.1221115862
2019-05-17,103.861,104.475,103.363,103.602,279.55664149638
2019-05-20,107.226,107.226,102.644,102.961,902.30035408346
2019-05-21,103.459,103.977,103.267,103.785,1167.253290427
2019-05-22,103.918,103.918,103.017,103.536,5471.1738233153
2019-05-23,103.22,103.22,102.423,102.423,301.46219922557
2019-05-24,102.193,102.576,101.867,101.867,4950.6560467978
2019-05-27,102.154,102.27,101.906,102.04,481.92227004226
2019-05-28,102.318,102.356,101.857,102.04,257.65108376718
2019-05-29,101.733,101.733,96.2209,101.167,10639.842325608
2019-05-30,100.918,101.456,100.918,101.034,274.34103251324
2019-05-31,100.19,100.19,98.9821,99.8725,2984.3714601535
2019-06-03,98.8951,99.2114,98.3391,98.4838,6355.7411068561
2019-06-04,98.2432,99.5088,98.2432,99.5088,583.10508431521
2019-06-05,100.363,100.994,100.228,100.228,214.88309010542
2019-06-06,101.13,102.653,100.813,100.899,864.74796940484
2019-06-07,101.771,103.556,101.273,102.098,614.39873821405
2019-06-10,102.27,102.941,102.27,102.941,6426.6733890268
2019-06-11,102.576,103.2,102.337,102.414,5545.2354708759
2019-06-12,101.944,102.058,101.733,102.058,298.33283383569
2019-06-13,104.436,104.436,102.462,102.941,4845.3007453383
2019-06-14,102.558,102.921,102.27,102.884,4965.2597519506
2019-06-17,103.516,103.536,103.247,103.344,172.11509644367
2019-06-18,102.98,104.791,102.98,104.791,347.35955827722
2019-06-19,104.791,104.791,104.475,104.618,273.29791071661
2019-06-21,104.58,105.185,104.111,104.111,915.86093743963
2019-06-24,104.024,104.159,103.765,103.861,549.7251868231
2019-06-25,103.728,105.395,103.2,103.324,597.708789468
2019-06-26,103.094,103.688,102.941,103.229,191.9344105796
2019-06-27,105.242,105.242,102.644,103.017,5206.2208869717
2019-06-28,103.181,103.306,102.941,103.075,552.85455221299
2019-07-01,105.222,105.222,104.475,104.676,981.57761062721
2019-07-02,104.944,104.944,104.676,104.944,5141.5473355808
2019-07-03,105.395,105.768,105.395,105.731,1355.0152138201
2019-07-04,106.018,107.226,106.018,106.316,300.41907742894
2019-07-05,106.383,106.402,106.047,106.402,317.109026175
2019-07-08,106.459,106.594,106.258,106.479,886.65352713403
2019-07-09,106.086,106.498,105.961,106.498,2463.853683636
2019-07-10,106.765,107.236,106.574,107.12,757.30642435213
2019-07-11,107.074,107.236,106.824,107.16,514.25904573774
2019-07-12,107.179,107.562,107.179,107.446,456.88734692318
2019-07-15,107.695,107.773,107.196,107.256,1518.7853358908
2019-07-16,107.274,107.887,107.274,107.851,1104.6659826293
2019-07-17,107.831,107.907,107.36,107.36,588.32069329835
2019-07-18,106.459,106.881,106.181,106.881,1287.2122970393
2019-07-19,107.015,107.274,106.968,107.005,356.74765444687
2019-07-22,106.459,107.005,106.104,106.104,545.55269963659
2019-07-23,107.1,107.446,106.765,107.379,826.15246292959
2019-07-24,108.118,108.309,107.773,108.281,566.41513556915
2019-07-25,108.608,108.903,107.964,108.213,563.28577017927
2019-07-26,108.291,109.134,108.291,109.134,1214.1937712753
2019-07-29,109.22,109.862,109.22,109.498,1063.9842325608
2019-07-30,109.776,109.795,109.038,109.038,1273.6517136831
2019-07-31,109.239,109.662,109.239,109.421,1401.9556946684
2019-08-01,109.201,110.141,108.923,110.141,2619.2788313336
2019-08-02,108.309,110.141,106.439,106.439,4866.1631812709
2019-08-05,106.334,106.334,103.871,104.313,2126.9253433251
2019-08-06,103.296,104.58,102.806,104.177,1709.6766246737
2019-08-07,104.495,105.309,102.48,103.832,3334.8603838206
2019-08-08,105.232,106.086,104.81,106.086,857.44611682844
2019-08-09,106.747,106.747,105.971,105.971,1578.2432782986
2019-08-12,106.824,106.919,105.453,105.721,1533.3890410436
2019-08-13,105.098,107.485,104.753,107.409,1251.7461559539
2019-08-14,107.179,107.274,105.692,105.692,1737.8409131827
2019-08-16,106.124,106.728,105.778,106.459,2098.7610548161
2019-08-19,107.851,108.789,107.542,108.731,1391.5244767021
2019-08-20,108.903,109.076,108.156,108.156,462.10295590633
2019-08-21,108.079,108.213,107.983,108.213,391.1706737356
2019-08-22,108.291,109.269,108.291,108.434,3792.7908525404
2019-08-23,109.134,109.22,108.194,109.22,307.72093000534
2019-08-26,106.162,107.36,105.817,106.143,3303.5667299217
2019-08-27,106.747,107.409,106.651,107.389,110.5709104426
2019-08-28,108.75,108.75,106.958,107.851,1538.6046500267
2019-08-29,108.194,111.07,108.194,109.622,3800.0927051168
2019-08-30,109.622,110.419,109.622,110.419,643.60614851965
2019-09-02,111.07,111.07,109.22,109.441,633.17493055336
2019-09-03,109.383,109.68,108.674,108.674,557.0270393995
2019-09-04,109.517,109.517,108.808,108.808,1950.6377596949
2019-09-05,109.776,110.707,109.776,110.668,1579.2864000952
2019-09-06,110.764,111.07,110.399,110.419,426.63681482096
2019-09-09,110.744,111.07,110.592,110.592,863.70484760821
2019-09-10,110.303,110.361,109.68,109.921,424.55057122771
2019-09-11,109.921,111.214,109.921,111.214,837.6268026925
2019-09-12,111.214,112.537,111.214,112.106,3222.2032297847
2019-09-13,111.435,111.79,110.965,110.965,765.65139872515
2019-09-16,110.707,111.272,110.533,111.253,478.79290465238
2019-09-17,111.607,111.886,111.128,111.378,2081.0279842734
2019-09-18,111.395,111.511,111.339,111.415,229.48679525822
2019-09-19,111.395,112.116,111.339,112.116,386.99818654909
2019-09-20,111.761,113.486,111.722,113.409,572.67386634892
2019-09-23,112.797,112.998,112.461,112.92,939.85273876208
2019-09-24,113.486,113.581,112.92,113.007,632.13180875673
2019-09-25,112.03,112.461,111.395,112.461,1481.2329512122
2019-09-26,112.92,113.64,112.92,113.045,1490.6210473818
2019-09-27,113.361,113.505,112.92,112.979,1866.144894168
2019-09-30,112.576,113.025,112.537,112.834,1792.0832466074
2019-10-01,113.544,113.822,112.557,112.557,1266.3498611067
2019-10-02,111.684,111.741,106.439,109.115,4141.1935326143
2019-10-03,109.095,109.201,107.015,107.523,2651.6156070291
2019-10-04,109.115,112.738,108.223,108.98,2223.9356704115
2019-10-07,109.719,110.054,109.68,109.901,603.96752024777
2019-10-08,109.901,109.901,108.291,108.291,4115.1154876985
2019-10-09,108.041,108.943,107.964,108.548,2831.0325560491
2019-10-10,108.548,109.076,108.099,109.076,550.76830861973
2019-10-11,109.345,110.141,109.345,110.141,1614.7525411806
2019-10-14,111.07,111.07,109.019,109.22,655.08048828256
2019-10-15,109.977,110.342,109.7,110.342,1352.9289702269
2019-10-16,110.227,110.438,109.795,110.179,1907.8697660331
2019-10-17,109.757,109.757,109.345,109.345,374.48072498955
2019-10-18,109.306,109.345,109.058,109.115,321.28151336151
2019-10-21,108.865,109.259,108.529,109.115,1566.7689385357
2019-10-22,109.757,109.757,109.22,109.402,428.72305841422
2019-10-23,109.038,109.22,108.731,109.038,1725.3234516232
2019-10-24,109.479,109.719,109.286,109.622,258.69420556381
2019-10-25,109.622,110.361,109.345,110.361,4130.762314648
2019-10-28,110.611,111.07,110.495,110.724,553.89767400961
2019-10-29,111.013,111.013,110.611,110.724,2137.3565612913
2019-10-30,110.303,110.668,110.141,110.179,763.5651551319
2019-10-31,110.342,110.515,109.622,109.7,1665.8655092154
2019-11-04,110.515,111.645,110.515,111.627,823.02309753971
2019-11-05,111.953,112.403,111.904,112.212,1898.4816698635
2019-11-06,112.212,112.212,111.99,111.99,510.08655855123
2019-11-07,112.672,113.007,112.479,112.92,1328.9371689044
2019-11-08,112.738,113.084,112.479,112.92,970.1032708643
2019-11-12,113.381,113.841,113.381,113.841,1462.4567588728
2019-11-13,113.937,114.051,113.294,114.051,849.10114245542
2019-11-14,114.388,114.598,114.216,114.216,600.83815485789
2019-11-15,114.733,114.733,113.956,113.956,885.61040533741
2019-11-18,114.522,115.079,114.522,114.637,1102.5797390361
2019-11-19,115.001,115.231,114.598,114.598,1658.563656639
2019-11-20,114.464,114.751,114.388,114.388,729.14213584316
2019-11-21,114.216,115.231,113.937,114.147,517.38841112762
2019-11-22,114.388,114.943,114.388,114.79,469.40480848272
2019-11-25,115.345,116.861,115.345,116.861,433.93866739736
2019-11-26,117.178,117.178,115.786,116.122,803.20378340377
2019-11-27,117.014,117.178,116.937,116.937,1072.3292069339
2019-11-28,116.88,117.541,116.861,117.475,949.24083493173
2019-11-29,121.175,121.175,116.976,116.976,836.58368089588
2019-12-02,117.1,117.34,114.252,114.445,2266.7036640732
2019-12-03,114.445,114.704,112.537,112.797,1812.9456825399
2019-12-04,113.294,114.272,113.218,114.272,2446.1206130933
2019-12-05,114.368,114.483,113.525,113.937,1637.7012207064
2019-12-06,114.216,115.806,113.937,115.806,1358.14457921
2019-12-09,115.624,115.786,115.269,115.786,6157.5479654967
2019-12-10,115.328,115.365,114.618,115.328,1348.7564830404
2019-12-11,115.5,115.5,114.896,115.269,2095.6316894262
2019-12-12,115.115,116.112,114.684,116.112,3239.9363003274
2019-12-13,121.184,121.184,115.039,115.328,4948.5698032045
2019-12-16,116.036,116.075,115.604,116.075,10536.573267742
2019-12-17,116.132,116.132,115.644,115.979,1124.4852967653
2019-12-18,116.151,116.65,115.902,116.65,1050.4236492047
2019-12-19,116.457,116.544,116.075,116.305,1738.8840349793
2019-12-20,117.849,117.849,116.544,117.599,928.37839899916
2019-12-23,117.714,118.222,117.493,118.001,1969.4139520342
2019-12-27,119.324,119.324,117.475,117.771,2321.9891192945
2019-12-30,117.475,117.541,116.421,116.421,5088.3481239527
2020-01-02,117.014,117.618,117.014,117.033,2731.9359853695
2020-01-03,116.851,117.264,116.544,116.967,3589.3821021979
2020-01-07,117.072,117.34,116.967,117.187,3353.6365761599
2020-01-08,117.092,117.866,116.774,117.656,3457.9487558227
2020-01-09,118.318,119.152,118.318,119.152,2473.2417798056
2020-01-10,119.468,119.785,118.979,118.979,1546.9496243997
2020-01-13,118.597,118.999,118.587,118.653,2095.6316894262
2020-01-14,118.769,119.056,118.26,118.673,2519.1391388573
2020-01-15,118.711,118.807,118.279,118.807,1115.0972005956
2020-01-16,119.287,119.746,119.075,119.564,769.82388591167
2020-01-17,119.985,121.059,119.985,121.059,2748.6259341155
2020-01-20,120.964,121.136,120.637,121.136,2559.8208889258
2020-01-21,120.715,120.715,120.341,120.485,1091.1053992732
2020-01-22,121.203,121.453,120.887,121.453,1035.8199440519
2020-01-23,120.925,121.184,120.485,121.136,3541.398499553
2020-01-24,121.606,122.584,121.472,121.856,2519.1391388573
2020-01-27,120.637,120.637,119.344,120.081,2960.379658831
2020-01-28,120.177,121.175,119.88,121.175,2644.3137544527
2020-01-29,121.414,122.047,121.203,121.721,1048.3374056114
2020-01-30,120.254,120.887,120.081,120.456,1251.7461559539
2020-01-31,121.74,121.874,119.88,119.88,3039.6569153748
2020-02-03,119.929,121.203,119.364,120.733,5678.7550608443
2020-02-04,121.252,121.664,120.964,121.644,4410.3189561443
2020-02-05,121.51,122.746,121.156,122.143,6775.0760691006
2020-02-06,123.064,123.533,122.968,123.168,2726.7203763863
2020-02-07,123.476,123.955,123.417,123.705,1495.8366563649
2020-02-10,125.863,125.863,123.131,124.356,2509.7510426876
2020-02-11,125.249,125.288,124.684,125.211,2982.2852165602
2020-02-12,125.057,125.441,124.932,125.326,2310.5147795316
2020-02-13,125.593,125.863,124.932,125.863,5278.1962909391
2020-02-14,126.227,126.514,125.834,126.006,2645.3568762493
2020-02-17,126.591,127.091,126.324,127.071,3045.9156461546
2020-02-18,128.652,129.592,126.419,126.782,2956.2071716445
2020-02-19,127.281,127.894,126.869,127.894,2420.0425681776
2020-02-20,127.943,128.077,127.263,127.943,2262.5311768867
2020-02-21,126.888,127.147,125.757,125.757,3762.5403204382
2020-02-24,124.453,124.453,122.009,122.507,11612.031840066
2020-02-25,121.203,123.006,119.344,121.003,7295.5938456182
2020-02-26,119.344,120.274,116.457,119.889,14699.672358086
2020-02-27,119.889,119.889,112.902,114.493,11094.643428938
2020-02-28,110.083,110.898,107.303,108.721,23392.006289389
2020-03-02,107.867,112.076,107.695,110.974,16374.925963471
2020-03-03,113.851,115.604,112.939,114.12,16440.642636658
2020-03-04,111.857,113.275,111.003,112.345,5976.0447728834
2020-03-05,115.604,116.544,111.405,112.365,9098.1083101918
2020-03-06,109.527,109.843,105.289,107.715,8815.4223033056
2020-03-09,102.558,102.558,95.1001,101.043,10921.485210698
2020-03-10,102.423,105.04,99.4802,99.8162,10543.875120319
2020-03-11,102.184,103.496,100.124,100.947,10336.29388279
2020-03-12,95.9811,97.1606,92.7648,94.5576,12850.217412664
2020-03-13,91.4783,99.7678,91.4591,93.2316,8769.5249442539
2020-03-16,96.9594,97.898,89.5024,93.1176,14159.335267432
2020-03-17,93.1176,96.8723,92.2145,96.5851,7238.2221468036
2020-03-18,96.5851,96.8347,93.2316,95.1001,2790.3508059806
2020-03-19,96.7573,101.436,94.036,101.436,5552.5373234523
2020-03-20,104.323,104.418,96.5275,97.4671,9259.7921886692
2020-03-23,94.1481,95.2141,89.5763,91.7295,9283.7839899916
2020-03-24,93.9786,98.3488,93.6966,97.8794,6106.4349974619
2020-03-25,100.699,101.666,96.9594,100.699,4923.5348800855
2020-03-26,98.388,103.017,97.0551,102.902,8096.7113854287
2020-03-27,101.245,101.877,99.0108,99.0108,4778.5409503541
2020-03-30,98.8289,101.953,93.2316,101.801,5889.4656637632
2020-03-31,104.339,105.271,102.558,103.536,5831.0508431521
2020-04-01,100.124,101.245,99.2015,100.218,2944.7328318816
2020-04-02,100.563,101.245,98.2051,101.245,3292.0923901588
2020-04-03,101.216,102.462,100.803,101.666,3111.6323193421
2020-04-06,104.418,105.692,103.957,105.367,3742.7210063023
2020-04-07,107.379,109.795,107.216,107.754,15408.995179793
2020-04-08,106.287,109.374,105.367,107.831,5972.9154074935
2020-04-09,109.7,111.559,108.875,111.042,6059.4945166136
2020-04-14,111.962,112.633,111.042,111.962,15322.416070673
2020-04-15,112.479,112.479,110.016,110.016,5397.1121757547
2020-04-16,111.578,112.172,110.198,111.876,2550.4327927561
2020-04-17,114.474,115.604,112.998,112.998,5284.4550217188
2020-04-20,114.339,114.339,112.212,113.381,6365.1292030257
2020-04-21,112.719,112.719,109.901,109.901,4309.1361418714
2020-04-22,109.901,111.924,109.662,111.924,2888.4042548637
2020-04-23,112.979,113.947,112.116,113.947,4164.1422121401
2020-04-24,112.633,113.065,111.895,112.652,3237.8500567342
2020-04-27,113.889,114.684,113.745,114.665,3720.8154485731
2020-04-28,115.231,116.967,115.039,115.039,5428.4058296535
2020-04-29,116.544,117.656,115.604,117.656,4421.7932959073
2020-04-30,117.656,118.395,115.959,115.959,6518.4681071301
2020-05-04,116.889,118.415,111.166,112.691,7443.7171407394
2020-05-05,114.321,115.328,114.08,115.155,3371.3696467026
2020-05-06,115.604,116.794,115.135,115.94,3048.0018897478
2020-05-07,116.726,118.222,115.586,116.669,2059.1224265442
2020-05-08,117.436,117.522,116.726,116.726,1832.7649966759
2020-05-11,118.087,118.529,116.726,117.475,3729.1604229461
2020-05-12,117.561,119.803,117.561,118.864,1564.6826949424
2020-05-13,115.481,115.94,114.339,115.115,6087.6588051226
2020-05-14,116.544,116.544,112.249,113.102,4262.1956610231
2020-05-15,115.94,115.94,113.745,114.302,1803.5575863703
2020-05-18,116.544,118.511,116.477,118.511,3157.5296783938
2020-05-19,118.634,118.653,116.774,117.886,2488.8886067551
2020-05-20,117.283,117.866,116.756,117.618,2731.9359853695
2020-05-21,117.005,117.397,116.593,117.148,1452.0255409066
2020-05-22,117.005,117.033,115.826,116.438,2229.1512793946
2020-05-25,117.475,118.415,117.475,118.338,2481.5867541787
2020-05-26,118.491,118.673,116.563,116.563,4768.1097323878
2020-05-27,117.205,117.849,115.039,115.461,7631.4790641325
2020-05-28,118.491,118.491,116.544,117.599,3431.870710907
2020-05-29,117.829,117.829,115.404,115.404,2642.2275108594
2020-06-01,116.669,116.669,115.289,115.644,4971.5184827304
2020-06-02,115.959,116.285,115.135,115.135,4009.7601862391
2020-06-03,115.328,117.417,115.328,117.34,5457.6132399591
2020-06-04,117.638,118.299,116.075,116.889,4959.0010211708
2020-06-05,116.544,119.803,116.544,119.803,6907.5525372724
2020-06-08,119.803,121.003,119.803,120.274,5062.270079037
2020-06-09,121.318,122.143,119.803,120.811,3460.034999416
2020-06-10,121.213,121.271,119.803,119.803,2525.3978696371
2020-06-12,117.656,117.656,114.877,115.019,7818.1978657289
2020-06-15,117.475,117.475,109.279,113.361,7289.3351148384
2020-06-16,115.672,118.864,115.654,117.359,4079.6493466132
2020-06-17,118.826,119.689,118.692,118.96,2406.4819848214
2020-06-18,118.529,119.132,117.638,118.433,2023.6562854589
2020-06-19,118.634,120.081,118.511,120.081,3295.2217555487
2020-06-22,118.165,118.673,117.187,117.225,3887.7149360336
2020-06-23,118.184,118.807,117.944,118.202,1679.4260925715
2020-06-24,118.107,118.184,116.688,116.688,1806.6869517602
2020-06-25,115.826,116.708,114.771,116.544,3925.2673207122
2020-06-26,117.053,117.944,115.604,115.604,1698.2022849108
2020-06-29,115.001,115.883,114.302,115.624,3287.9199029723
2020-06-30,118.846,118.846,116.285,116.544,1966.2845866443
2020-07-01,117.561,118.846,117.475,118.769,4395.7152509916
2020-07-02,118.787,120.293,118.787,119.862,4965.2597519506
2020-07-03,120.062,120.062,119.191,119.268,1345.6271176505
2020-07-06,120.177,120.945,119.727,120.274,5308.4468230413
2020-07-07,120.398,120.752,119.803,120.752,888.73977072729
2020-07-08,119.899,120.83,119.593,120.417,1001.3969247631
2020-07-09,119.919,120.207,118.922,118.922,3727.0741793528
2020-07-10,119.095,119.939,119.036,119.939,1379.0070151426
2020-07-13,121.328,121.961,120.868,121.846,1897.4385480668
2020-07-14,120.772,120.792,118.451,119.095,3551.8297175193
2020-07-15,120.715,121.961,120.637,121.597,6912.7681462556
2020-07-16,122.431,122.431,120.792,120.792,2982.2852165602
2020-07-17,121.482,121.597,120.792,121.328,3082.4249090366
2020-07-20,120.485,121.117,120.054,121.117,1560.5102077559
2020-07-21,121.136,122.411,121.117,121.117,3109.5460757489
2020-07-22,120.398,120.696,119.075,119.364,3988.8977503065
2020-07-23,120.437,120.485,119.132,119.516,1284.0829316494
2020-07-24,117.551,118.097,116.774,117.628,3364.0677941262
2020-07-27,116.708,116.889,115.912,115.912,3125.1929026983
2020-07-28,116.371,117.148,116.315,116.985,4480.2081165184
2020-07-29,116.688,117.148,116.142,116.612,1956.8964904746
2020-07-30,117.264,117.436,115.365,115.74,3840.7744551853
2020-07-31,116.122,117.244,116.122,116.411,911.68845025311
2020-08-03,117.724,119.593,117.264,119.018,1537.5615282301
2020-08-04,118.96,119.018,117.743,118.749,1200.6331879191
2020-08-05,118.73,118.979,117.973,118.547,1125.5284185619
2020-08-06,118.673,119.44,118.471,118.999,800.07441801389
2020-08-07,120.071,120.465,119.382,120.465,2003.8369713229
2020-08-10,120.561,121.003,120.226,120.226,940.8958605587
2020-08-11,121.136,121.482,120.715,121.222,2713.1597930301
2020-08-12,121.222,121.386,120.542,121.28,2035.1306252218
2020-08-13,120.887,121.003,120.168,120.868,1117.1834441889
2020-08-14,120.868,120.907,120.071,120.417,811.5487577768
2020-08-17,120.619,120.619,119.975,120.071,946.11146954185
2020-08-18,120.437,120.437,119.42,119.42,1441.5943229403
2020-08-19,119.613,120.925,119.593,120.925,2108.1491509857
2020-08-20,120.168,120.36,119.794,120.302,1101.5366172395
2020-08-21,120.379,121.961,120.379,121.866,2299.0404397687
2020-08-24,121.866,122.776,121.77,122.075,3859.5506475246
2020-08-25,123.082,123.274,122.546,122.7,2481.5867541787
2020-08-26,123.331,124.099,123.331,123.945,3206.5564028353
2020-08-27,124.569,125.672,124.3,125.672,2929.0860049322
2020-08-28,125.22,125.22,123.849,123.849,2971.853998594
2020-08-31,125.258,125.258,124.06,124.06,3788.6183653539
2020-09-01,123.503,124.492,123.236,124.175,1984.017657187
2020-09-02,125.603,127.665,125.603,127.367,6370.3448120089
2020-09-03,128.757,129.207,126.304,126.36,2632.8394146898
2020-09-04,124.003,126.112,121.424,123.447,4466.6475331623
2020-09-07,123.83,124.3,123.503,123.754,6819.9303063557
2020-09-08,124.798,124.895,121.482,122.095,4591.8221487577
2020-09-09,121.597,123.178,121.597,123.025,1944.3790289151
2020-09-10,126.169,126.169,122.354,122.66,2085.2004714599
2020-09-11,122.075,122.134,120.925,121.942,5281.325656329
2020-09-14,122.267,122.746,121.482,122.66,2874.8436715075
2020-09-15,122.229,123.563,122.057,123.486,2572.3383504853
2020-09-16,123.677,123.735,123.255,123.427,936.72337337219
2020-09-17,121.674,122.431,121.117,122.431,1723.2372080299
2020-09-18,121.597,122.335,120.868,120.868,1252.7892777506
2020-09-21,119.939,120.111,118.96,119.516,3085.5542744264
2020-09-22,119.036,121.75,118.653,121.424,3335.9035056172
2020-09-23,122.431,123.39,122.325,122.948,6498.6487929942
2020-09-24,120.811,122.431,120.542,122.191,1341.454630464
2020-09-25,122.019,122.623,121.578,122.623,4008.7170644425
2020-09-28,124.818,125.258,122.623,124.875,2534.7859658067
2020-09-29,126.591,126.782,124.3,124.396,1848.4118236253
2020-09-30,123.735,125.729,123.351,125.689,1728.4528170131
2020-10-01,125.431,125.729,124.194,124.194,2343.8946770237
2020-10-02,123.198,124.569,122.431,124.214,1495.8366563649
2020-10-05,124.3,124.741,123.849,124.741,1849.4549454219
2020-10-06,125.354,125.354,124.684,124.932,1405.0850600583
2020-10-07,124.472,125.22,123.811,125.086,1446.8099319234
2020-10-08,125.843,126.995,125.729,126.859,1928.7322019657
2020-10-09,126.859,127.137,125.949,126.064,1676.2967271816
2020-10-12,126.745,128.816,126.745,128.605,3129.3653898848
2020-10-13,129.016,129.957,128.834,129.649,2812.2563637098
2020-10-14,129.63,130.559,129.63,130.224,3463.1643648059
2020-10-15,129.438,129.888,125.258,129.87,6611.30594703
2020-10-16,130.675,131.672,130.283,131.672,3586.252736808
2020-10-19,130.532,131.376,129.957,129.957,1169.3395340203
2020-10-20,129.496,129.496,128.193,128.193,1126.5715403585
2020-10-21,128.499,128.93,127.646,128.173,1684.6417015547
2020-10-22,127.798,130.905,127.31,128.546,1001.3969247631
2020-10-23,129.457,129.496,128.546,128.546,1461.4136370762
2020-10-26,129.266,129.266,126.496,126.496,2100.8472984093
2020-10-29,122.431,126.074,122.431,126.006,2380.4039399057
2020-10-30,124.569,125.929,123.543,124.234,3212.8151336151
2020-11-02,125.278,126.995,125.182,126.227,1817.1181697265
2020-11-03,126.726,127.137,125.709,126.975,2435.689395127
2020-11-04,128.077,129.669,125.258,129.515,3492.3717751115
2020-11-05,129.938,130.378,128.834,130.378,1904.7404006432
2020-11-06,129.227,129.323,127.798,128.23,1329.9802907011
2020-11-09,129.016,133.111,129.016,132.161,7432.2428009765
2020-11-10,130.695,131.471,129.477,129.496,4266.3681482096
2020-11-12,130.378,131.193,130.378,130.436,1393.6107202954
2020-11-13,131.376,131.376,130.263,130.599,3007.3201396793
2020-11-16,131.376,132.448,131.326,132.352,2125.8822215284
2020-11-17,132.583,132.794,131.376,131.662,3428.7413455171
2020-11-18,131.624,132.037,131.174,131.528,1520.871579484
2020-11-19,130.397,130.397,129.783,130.11,2923.8703959491
2020-11-20,130.014,130.34,129.746,130.052,1755.5739837254
2020-11-23,130.128,130.559,129.457,130.559,5484.7344066715
2020-11-24,131.366,131.662,130.636,131.567,1786.8676376242
2020-11-25,132.056,132.056,131.27,131.605,1303.9022457853
2020-11-26,131.844,131.941,131.605,131.921,1006.6125337463
2020-11-27,131.289,133.618,131.289,131.941,5375.2066180255
2020-11-30,131.02,131.376,129.957,130.886,3174.2196271398
2020-12-01,131.844,132.775,131.376,131.376,2033.0443816285
2020-12-02,130.32,131.376,130.244,131.376,2286.5229782092
2020-12-03,131.116,131.23,130.436,130.771,1448.8961755167
2020-12-04,130.828,131.326,130.34,131.326,679.07228960501
2020-12-07,131.844,131.844,130.981,131.748,3035.4844281883
2020-12-08,131.844,131.844,130.905,131.346,2099.8041766127
2020-12-09,132.631,132.649,130.751,131.25,3358.852185143
2020-12-10,131.691,132.649,129.026,129.333,4945.4404378147
2020-12-11,129.563,129.659,128.423,129.391,4270.5406353962
2020-12-14,130.292,130.751,129.621,130.483,2880.0592804907
2020-12-15,129.487,130.1,129.333,129.621,4415.5345651275
2020-12-16,130.619,130.619,129.601,130.062,1847.3687018287
2020-12-17,130.655,130.847,130.273,130.273,2712.1166712335
2020-12-18,130.273,131.787,129.984,131.23,3791.7477307438
2020-12-21,132.305,132.611,129.802,130.31,3183.6077233095
2020-12-22,131.23,132.17,131.174,131.921,2809.1269983199
2020-12-23,132.189,132.266,131.787,132.17,1583.4588872817
2020-12-28,132.649,134.405,132.266,132.89,4010.8033080357
2020-12-29,134.539,134.904,132.89,134.443,7316.4562815507
2020-12-30,135.488,136.245,133.177,135.488,3953.4316092212
2021-01-04,137.376,137.376,133.571,133.571,10365.501293095
2021-01-05,133.292,134.423,132.133,132.535,6307.7575042112
2021-01-07,133.426,135.488,133.426,135.488,4997.5965276461
2021-01-08,136.437,136.437,135.488,136.053,3623.8051214866
2021-01-11,136.629,137.376,136.437,137.376,2520.1822606539
2021-01-12,137.3,137.356,136.743,137.28,3095.9854923927
2021-01-13,136.82,137.28,136.437,137.108,1712.8059900636
2021-01-14,137.875,139.255,137.797,138.67,2306.3422923451
2021-01-15,137.472,137.856,136.609,136.878,3373.4558902958
2021-01-18,137.232,137.376,136.878,137.175,1231.926841818
2021-01-19,137.856,137.856,137.03,137.03,1632.4856117233
2021-01-20,137.434,139.275,137.356,139.093,1878.6623557275
2021-01-21,139.524,139.992,138.728,139.447,2956.2071716445
2021-01-22,139.992,139.992,137.856,138.392,2629.7100492999
2021-01-25,138.355,140.071,138.355,138.939,2915.525421576
2021-01-26,139.504,140.127,139.331,139.639,1771.2208106748
2021-01-27,139.427,139.639,137.472,138.335,5364.7754000592
2021-01-28,139.275,142.122,135.306,142.122,5358.5166692794
2021-01-29,136.053,136.437,134.864,135.823,11119.678352057
2021-02-01,135.68,135.823,134.711,135.545,6987.8729156128
2021-02-02,136.763,138.335,136.763,138.335,3113.7185629354
2021-02-03,140.108,140.108,138.335,138.468,3367.1971595161
2021-02-04,138.939,140.147,138.785,140.127,2606.7613697741
2021-02-05,140.952,141.7,140.147,140.588,3770.8852948112
2021-02-08,142.122,142.122,140.511,140.664,4582.434052588
2021-02-09,140.722,140.779,139.965,140.032,4170.4009429198
2021-02-10,140.051,140.97,139.466,139.754,2979.1558511704
2021-02-11,140.875,141.173,140.434,140.703,3155.4434348005
2021-02-12,140.703,141.345,140.377,140.703,1178.72763019
2021-02-15,142.122,142.122,141.325,141.681,2870.671184321
2021-02-16,141.737,142.122,141.173,141.451,3613.3739035203
2021-02-17,142.064,142.467,141.641,141.737,1390.4813549055
2021-02-18,142.046,142.046,140.319,140.319,3520.5360636204
2021-02-19,140.223,140.933,140.223,140.511,2125.8822215284
2021-02-22,143.616,143.616,139.294,139.312,5167.6253804965
2021-02-23,139.312,139.62,137.03,138.804,4836.9557709653
2021-02-24,139.034,140.703,138.92,140.338,1171.4257776136
2021-02-25,141.173,141.173,139.255,139.255,2036.1737470184
2021-02-26,140.088,140.088,137.376,138.488,4655.452578352
2021-03-01,140.127,141.796,139.773,141.757,3547.6572303328
2021-03-02,142.102,142.64,141.681,141.681,2984.3714601535
2021-03-03,141.93,142.218,140.645,141.01,2160.3052408172
2021-03-04,139.983,140.683,139.179,140.664,2796.6095367604
2021-03-05,139.447,142.102,139.179,140.223,2055.9930611543
2021-03-08,142.312,145.63,142.141,145.554,4626.2451680464
2021-03-09,144.393,145.323,143.827,145.074,3260.79873626
2021-03-10,144.604,145.438,144.02,145.074,1694.0297977243
2021-03-11,145.909,146.647,145.534,146.647,3369.2834031093
2021-03-12,146.56,146.703,145.926,145.926,3569.562788062
2021-03-15,146.743,149.704,146.685,147.174,3373.4558902958
2021-03-16,147.174,149.11,147.174,148.727,2024.6994072555
2021-03-17,149.052,149.072,147.806,148.017,2380.4039399057
2021-03-18,148.305,149.666,148.285,149.033,4459.3456805859
2021-03-19,149.686,149.686,146.857,147.269,4006.6308208492
2021-03-22,147.346,149.206,146.666,147.346,2172.8227023767
2021-03-23,147.576,149.148,147.365,148.938,1263.2204957168
2021-03-24,149.704,149.704,148.487,149.264,2550.4327927561
2021-03-25,148.458,148.765,147.327,148.612,3772.9715384045
2021-03-26,149.686,150.394,149.417,149.876,1709.6766246737
2021-03-29,150.645,152.752,150.645,151.689,3034.4413063917
2021-03-30,153.951,153.951,152.351,152.887,5191.6171818189
2021-03-31,153.051,153.491,152.523,152.848,2103.9766637992
2021-04-01,153.128,153.128,151.612,152.274,3588.3389804013
2021-04-06,156.769,156.769,153.491,154.094,9955.5544270203
2021-04-07,154.249,154.43,152.169,152.351,5310.5330666345
2021-04-08,153.088,153.088,151.412,151.861,4726.3848605227
2021-04-09,152.389,152.523,151.861,151.938,2766.3590046582
2021-04-12,156.194,156.194,152.13,152.389,3970.1215579672
2021-04-13,153.395,154.19,152.656,153.739,2374.145209126
2021-04-14,153.473,154.028,152.752,153.241,3010.4495050692
2021-04-15,153.3,153.971,152.916,153.875,2039.3031124083
2021-04-16,154.19,154.43,153.625,153.625,3467.3368519924
2021-04-19,154.21,154.373,152.906,152.906,10478.158447131
2021-04-20,153.146,153.204,151.843,151.843,2748.6259341155
2021-04-21,152.11,152.734,151.881,152.734,1991.3195097634
2021-04-22,152.83,154.43,152.83,153.951,2062.2517919341
2021-04-23,152.848,153.453,152.169,153.453,2697.5129660807
2021-04-26,153.108,153.971,152.542,153.607,3467.3368519924
2021-04-27,154.008,154.268,153.587,153.625,2673.5211647583
2021-04-28,154.067,155.006,153.932,154.43,2703.7716968605
2021-04-29,154.815,154.947,153.587,153.645,14311.63104974
2021-04-30,154.19,154.326,153.587,153.683,4614.7708282835
2021-05-04,154.008,154.546,152.696,152.734,5565.0547850118
2021-05-05,153.971,155.255,153.971,154.93,1895.3523044736
2021-05-06,154.738,154.815,153.012,153.587,3318.1704350745
2021-05-07,154.911,156.194,153.799,153.855,12402.71816191
2021-05-10,154.286,155.859,153.875,153.875,4728.471104116
2021-05-11,154.891,154.891,149.799,150.212,14232.353793196
2021-05-12,150.97,151.593,150.175,150.29,4117.2017312918
2021-05-13,150.626,150.626,143.061,149.895,8207.2822958713
2021-05-14,150.175,153.395,149.704,150.817,3296.2648773453
2021-05-17,151.277,151.498,150.817,150.817,3125.1929026983
2021-05-18,152.542,152.542,149.494,149.895,2964.5521460176
2021-05-19,149.704,149.704,145.909,147.03,4334.1710649905
2021-05-20,150.626,150.626,147.519,148.477,2721.5047674032
2021-05-21,150.626,150.645,148.842,149.704,4023.3207695953
2021-05-24,150.548,150.548,149.224,149.895,2282.3504910227
2021-05-25,149.895,150.175,148.956,149.723,5048.7094956809
2021-05-26,148.842,150.453,148.842,149.704,448.54237255016
2021-05-27,150.49,150.645,149.704,150.548,1217.3231366652
2021-05-28,150.778,151.593,150.778,151.028,4519.8467447903
2021-05-31,150.74,151.593,149.704,150.175,3064.6918384939
2021-06-01,150.175,150.586,149.321,149.321,3453.7762686362
2021-06-02,150.989,151.277,149.57,149.704,2557.7346453325
2021-06-04,150.53,150.855,150.212,150.74,1423.8612523976
2021-06-07,151.047,151.574,150.702,150.702,2361.6277475664
2021-06-08,151.593,151.593,150.702,150.97,1317.4628291415
2021-06-09,150.758,151.219,150.194,151.219,2050.7774521712
2021-06-10,151.238,152.11,150.74,151.353,4126.5898274615
2021-06-11,151.632,153.088,151.315,152.973,2584.8558120449
2021-06-14,153.473,154.268,153.204,154.067,3556.0022047058
2021-06-15,154.45,155.178,154.43,154.507,1655.4342912491
2021-06-16,155.389,155.389,153.645,154.028,2988.54394734
2021-06-17,154.028,157.001,154.028,156.769,3805.3083140999
2021-06-18,156.656,157.277,156.233,156.52,1770.1776888782
2021-06-21,155.198,155.859,154.68,155.859,3436.0431980935
2021-06-22,156.233,157.153,155.859,156.386,2747.5828123189
2021-06-23,157.057,157.057,156.386,156.789,1000.3538029665
2021-06-24,156.656,157.605,156.656,157.373,1648.1324386727
2021-06-25,157.413,157.758,156.616,157.758,1107.7953480192
2021-06-28,158.227,158.697,157.277,157.317,2058.0793047476
2021-06-29,157.758,158.755,157.758,158.515,1697.1591631142
2021-06-30,158.755,159.742,158.399,159.617,1525.0440666705
2021-07-01,159.742,160.326,158.811,159.933,1099.4503736462
2021-07-02,160.383,161.572,160.383,161.246,3018.7944794422
2021-07-05,162.963,162.963,160.595,161.286,2136.3134394947
2021-07-06,160.614,161.323,160.383,160.805,2592.1576646213
2021-07-07,161.87,163.154,161.658,162.618,6058.451394817
2021-07-08,162.77,163.097,160.326,160.845,3844.9469423718
2021-07-09,162.215,162.886,161.64,162.848,1029.5612132721
2021-07-12,163.289,163.893,162.618,163.423,1856.7567979983
2021-07-13,163.471,165.398,163.471,165.196,1528.1734320604
2021-07-14,165.12,165.953,165.004,165.004,2578.5970812651
2021-07-15,164.986,164.986,164.582,164.909,1447.85305372
2021-07-16,164.928,165.705,164.429,164.66,2110.235394579
2021-07-19,163.547,163.702,160.423,161.209,6054.2789076305
2021-07-20,162.465,163.969,162.253,163.969,2441.9481259068
2021-07-21,164.047,165.743,164.047,164.621,1751.4014965389
2021-07-22,165.004,165.398,163.854,164.123,1661.6930220288
2021-07-23,165.236,166.298,165.236,166.298,2610.9338569606
2021-07-26,166.433,167.497,166.338,167.478,2102.9335420026
2021-07-27,167.861,167.861,166.664,166.797,1627.2700027401
2021-07-28,167.21,167.593,166.816,167.028,2812.2563637098
2021-07-29,166.605,167.842,165.667,166.472,3228.4619605645
2021-07-30,167.861,167.861,164.047,165.176,6552.8911264188
2021-08-02,165.973,166.089,164.718,165.196,6575.8398059446
2021-08-03,164.794,164.794,163.758,164.047,2898.83547283
2021-08-04,165.435,165.705,163.586,165.159,3713.5135959967
2021-08-05,165.12,165.935,165.004,165.359,1203.762553309
2021-08-06,166.222,168.206,165.359,168.206,9267.0940412456
2021-08-09,168.82,169.013,167.593,167.861,3479.8543135519
2021-08-10,168.073,169.289,167.861,169.059,1615.7956629772
2021-08-11,169.013,169.347,168.82,168.916,4153.7109941738
2021-08-12,169.079,170.018,169.079,169.481,2133.1840741048
2021-08-13,169.233,169.98,168.916,169.099,3463.1643648059
2021-08-16,170.689,170.689,167.861,167.997,3080.3386654433
2021-08-17,173.278,173.278,168.572,169.444,2165.5208498003
2021-08-18,169.329,169.329,168.552,168.954,3852.2487949482
2021-08-19,169.73,169.73,166.357,168.13,5034.1057905281
2021-08-20,168.494,169.73,167.151,169.73,2764.2727610649
2021-08-23,170.038,170.575,169.385,170.575,2810.1701201166
2021-08-24,171.198,171.485,170.152,170.575,2250.0137153272
2021-08-25,170.575,170.91,169.903,170.172,1216.2800148686
2021-08-26,170.21,170.929,169.826,170.133,2579.6402030617
2021-08-27,170.152,170.728,170.057,170.728,2639.0981454695
2021-08-30,170.91,171.063,170.248,170.728,3062.6055949006
2021-08-31,171.063,171.063,169.099,169.674,3968.035314374
2021-09-01,169.385,169.826,168.342,168.398,2978.1127293737
2021-09-02,169.385,169.385,168.246,168.246,4307.0498982781
2021-09-03,168.8,168.973,167.382,167.727,2962.4659024243
2021-09-06,168.82,169.634,168.82,169.597,2325.1184846844
2021-09-07,169.367,169.367,167.881,168.379,1942.2927853218
2021-09-08,168.342,168.82,167.151,167.631,4699.2636938104
2021-09-09,167.938,170.709,167.574,170.709,1417.6025216178
2021-09-10,169.195,169.693,168.246,168.379,2361.6277475664
2021-09-13,168.764,169.405,168.322,168.379,1789.9970030141
2021-09-14,168.418,168.82,167.401,167.459,2415.8700809911
2021-09-15,167.823,168.11,166.913,168.11,2283.3936128193
2021-09-16,168.916,170.555,168.916,170.555,2313.6441449215
2021-09-17,170.728,170.728,169.233,169.77,1490.6210473818
2021-09-20,168.13,168.572,166.76,167.286,4940.2248288315
2021-09-21,166.644,169.271,166.625,169.195,3634.2363394529
2021-09-22,168.668,169.539,168.226,169.539,1908.9128878297
2021-09-23,169.77,170.248,168.82,168.82,2215.5906960385
2021-09-24,170.248,170.748,169.558,170.728,1593.890105248
2021-09-27,170.748,171.677,170.344,171.159,1712.8059900636
2021-09-28,170.766,170.862,169.385,169.826,2738.1947161492
2021-09-29,169.75,170.728,167.861,170.709,2155.089631834
2021-09-30,171.159,171.561,168.897,168.897,2280.2642474294
2021-10-01,170.709,170.728,165.322,166.855,5769.506657151
2021-10-04,170.613,170.613,165.531,165.608,5264.6357075829
2021-10-05,165.953,169.289,165.475,169.117,2740.2809597425
2021-10-06,170.709,170.709,166.089,167.267,2614.0632223505
2021-10-07,167.267,169.846,167.267,169.195,2310.5147795316
2021-10-08,171.006,171.869,170.728,171.677,2759.0571520818
2021-10-11,172.156,172.444,169.674,171.121,3118.9341719185
2021-10-12,168.226,169.75,167.574,169.155,3575.8215188417
2021-10-13,168.532,169.04,167.842,168.11,1885.9642083039
2021-10-14,169.77,170.593,169.013,169.213,1338.3252650741
2021-10-15,170.766,171.677,170.766,171.677,4333.1279431939
2021-10-18,172.348,172.637,171.677,172.481,1621.0112719603
2021-10-19,172.444,173.584,172.118,173.584,2510.7941644843
2021-10-20,173.584,175.033,173.584,174.86,2913.4391779828
2021-10-21,175.013,175.493,174.543,175.205,1971.5001956274
2021-10-22,175.856,176.164,175.474,176.164,4069.2181286469
2021-10-25,176.182,177.4,175.224,177.074,2378.3176963125
2021-10-26,177.4,178.561,177.4,178.36,2434.6462733304
2021-10-27,178.071,178.36,177.496,178.109,2368.9296001428
2021-10-28,177.956,178.445,176.537,177.688,2242.7118627508
2021-10-29,177.38,178.522,176.673,178.522,5711.0918365398
2021-11-02,179.308,181.197,179.154,180.295,4959.0010211708
2021-11-03,180.64,180.736,179.117,179.308,6372.4310556021
2021-11-04,180.545,182.605,180.545,182.356,4324.7829688208
2021-11-05,182.222,185.96,181.579,183.43,4357.1197445163
2021-11-08,184.416,184.416,182.165,182.472,5057.0544700539
2021-11-09,183.104,183.104,181.234,182.059,3929.4398078987
2021-11-10,183.449,183.468,181.733,183.219,3399.5339352115
2021-11-12,190.083,190.083,184.552,185.511,3294.1786337521
2021-11-15,185.98,190.639,185.511,186.249,8111.3150905815
2021-11-16,187.533,189.777,187.418,188.405,4503.1567960443
2021-11-17,189.7,189.796,188.847,188.847,7078.6245119195
2021-11-18,189,189.796,187.888,189.134,4604.3396103172
2021-11-19,189.796,191.655,189.796,191.282,5102.9518291055
2021-11-22,195.471,195.471,191.895,193.994,9562.2975096914
2021-11-23,191.799,192.806,190.851,191.282,8910.3463867987
2021-11-24,191.704,192.279,190.755,192.039,3457.9487558227
2021-11-25,191.847,192.518,191.847,192.326,2562.9502543157
2021-11-26,191.234,191.234,187.227,187.715,12163.843270482
2021-11-29,188.367,189.796,188.367,188.847,5791.4122148802
2021-11-30,186.191,187.323,177.304,187.323,15138.826634466
2021-12-01,184.897,185.98,183.719,185.434,8378.3542705183
2021-12-02,181.369,181.407,178.79,181.061,13208.008188907
2021-12-03,184.073,185.96,180.257,180.257,6036.5458370878
2021-12-06,180.075,183.008,180.075,182.701,8210.4116612612
2021-12-07,189.796,189.796,184.399,186.766,6360.9567158392
2021-12-08,189.815,192.644,185.827,186.613,7452.0621151124
2021-12-09,187.399,187.668,186.191,187.246,3811.5670448797
2021-12-10,187.283,188.339,187.187,187.782,11594.298769523
2021-12-13,189.316,190.39,187.898,188.376,5616.1677530466
2021-12-14,189.201,189.278,185.233,185.233,7540.7274678258
2021-12-15,186.862,186.958,185.98,186.076,1812.9456825399
2021-12-16,189.22,191.042,188.665,188.857,5178.0565984628
2021-12-17,189.815,189.815,184.965,186.498,7948.5880903075
2021-12-20,187.878,187.878,182.356,182.356,5847.7407918981
2021-12-21,183.909,185.732,183.603,184.33,3221.1601079881
2021-12-22,186.747,187.207,185.98,187.207,2352.2396513968
2021-12-23,188.511,189.815,187.898,189.336,3777.144025591
2021-12-27,189.182,189.892,188.415,189.892,4050.4419363076
2021-12-28,190.679,191.426,190.409,191.253,13129.77405416
2021-12-29,191.463,192.69,189.815,189.815,3936.7416604751
2021-12-30,190.715,191.618,190.39,190.927,7125.5649927677
2022-01-03,192.644,192.644,188.914,190.122,12421.494354249
2022-01-04,194.128,194.56,189.815,189.815,3944.0435130515
2022-01-05,189.911,190.294,189.278,189.508,3307.7392171083
2022-01-07,189.796,189.796,184.024,184.024,13348.829631452
2022-01-10,184.735,184.735,181.014,181.034,12279.629789908
2022-01-11,183.085,184.735,182.586,182.721,4600.1671231307
2022-01-12,185.137,185.213,184.024,184.024,4101.5549043424
2022-01-13,185.98,185.98,182.874,183.43,3971.1646797638
2022-01-14,181.187,181.552,179.537,180.708,7479.1832818247
2022-01-17,181.493,182.145,181.187,181.724,2019.4837982723
2022-01-18,185.732,185.732,179.404,180.036,5287.5843871087
2022-01-19,178.982,179.979,177.352,178.809,9406.8723619938
2022-01-20,177.909,178.79,176.835,177.87,4424.9226612971
2022-01-21,175.358,175.818,168.724,175.608,31172.651770439
2022-01-24,173.172,173.843,167.766,169.664,30982.803603453
2022-01-25,167.766,176.009,167.766,171.601,12102.299084481
2022-01-26,172.789,177.064,172.789,175.435,8796.6461109662
2022-01-27,175.416,178.31,172.962,176.451,8460.7608924519
2022-01-28,179.212,179.212,172.559,174.477,4715.9536425564
2022-01-31,178.541,179.71,177.87,179.71,3587.2958586046
2022-02-01,180.612,181.379,179.059,179.5,7957.9761864771
2022-02-02,181.437,181.474,179.845,180.458,3814.6964102696
2022-02-03,181.629,181.629,176.241,176.49,4525.0623537735
2022-02-04,180.4,180.4,173.326,174.898,2475.3280233989
2022-02-07,176.201,176.201,175.244,175.646,2463.853683636
2022-02-08,175.914,175.914,173.69,174.477,2763.2296392683
2022-02-09,176.586,177.218,175.723,177.026,2019.4837982723
2022-02-10,176.853,179.25,175.435,175.856,1826.5062658961
2022-02-11,174.629,176.663,173.939,176.145,2158.2189972239
2022-02-14,170.642,174.937,170.642,173.192,9574.8149712509
2022-02-15,172.673,175.435,172.673,173.729,6365.1292030257
2022-02-16,173.268,173.959,172.368,172.464,3606.0720509439
2022-02-17,173.71,173.71,172.444,172.444,4901.6293223563
2022-02-18,172.232,172.559,170.642,171.773,2736.108472556
2022-02-21,170.987,171.198,169.185,169.185,4927.707367272
2022-02-22,168.724,171.543,168.59,170.642,8218.7566356342
2022-02-23,170.45,170.642,169.683,169.76,3142.925973241
2022-02-24,159.598,173.69,153.387,173.518,27658.374437599
2022-02-25,173.518,175.837,172.252,174.86,6718.7474920827
2022-02-28,175.952,182.05,175.952,178.752,9196.1617590749
2022-03-01,180.592,183.986,179.557,182.145,3031.3119410018
2022-03-02,182.145,188.376,181.762,188.09,5602.6071696905
2022-03-03,185.712,187.706,185.021,186,5814.360894406
2022-03-04,185.021,189.815,184.735,185.98,5476.3894322984
2022-03-07,185.884,191.732,185.884,187.303,9992.0636899022
2022-03-08,186.939,186.939,182.472,185.386,4594.9515141476
2022-03-09,184.735,185.021,179.461,181.629,3089.726761613
2022-03-10,185.002,185.002,181.148,181.148,6891.905710323
2022-03-11,182.337,184.619,182.145,182.816,2231.2375229879
2022-03-14,180.113,180.746,177.927,178.157,4869.2925466608
2022-03-15,176.278,179.653,174.687,179.269,2960.379658831
2022-03-16,181.13,181.878,180.095,180.918,2843.5500176087
2022-03-17,181.513,181.82,180.4,180.975,3820.9551410494
2022-03-18,182.145,185.654,182.145,185.462,1482.2760730088
2022-03-21,185.98,186.939,185.193,186.46,4313.3086290579
2022-03-22,187.898,188.166,186.305,188.166,2727.7634981829
2022-03-23,187.898,189.336,187.898,188.857,3635.2794612495
2022-03-24,188.453,190.659,188.453,190.371,2977.0696075771
2022-03-25,190.774,192.594,190.007,190.927,3695.780525454
2022-03-28,191.253,192.594,191.215,191.559,2487.8454849584
2022-03-29,192.451,193.553,188.703,190.064,8133.2206483107
2022-03-30,190.696,191.713,188.857,189.048,2750.7121777088
2022-03-31,188.99,190.428,188.761,188.817,2713.1597930301
2022-04-01,188.223,188.665,187.418,187.763,2976.0264857805
2022-04-04,188.359,191.637,187.437,189.067,2280.2642474294
2022-04-05,190.237,190.774,189.048,190.582,1437.4218357538
2022-04-06,190.294,190.774,186.46,187.898,3620.6757560967
2022-04-07,188.798,189.432,186.939,186.939,1891.1798172871
2022-04-08,189.815,190.39,188.857,189.815,1924.5597147792
2022-04-11,188.569,189.796,186.939,187.668,1618.9250283671
2022-04-12,186.939,188.589,185.98,187.609,1253.8323995472
2022-04-13,186.939,187.802,185.98,186.824,764.60827692853
2022-04-14,187.227,188.857,185.98,187.323,1468.7154896526
2022-04-19,186.785,187.898,185.117,187.898,2129.0115869183
2022-04-20,188.837,188.837,187.725,188.569,744.78896279259
2022-04-21,189.03,189.336,187.725,189.336,1635.6149771131
2022-04-22,186.516,186.516,184.542,184.619,1885.9642083039
2022-04-25,181.111,182.682,180.228,181.533,4695.0912066239
2022-04-26,184.523,184.523,181.379,182.145,771.91012950492
2022-04-27,183.104,185.98,182.856,185.386,3663.4437497585
2022-04-28,185.98,187.858,185.96,185.96,1164.1239250372
2022-04-29,185.98,185.98,184.39,184.945,912.73157204974
2022-05-02,185.002,185.002,180.802,182.05,2881.1024022873
2022-05-04,182.069,184.542,182.069,182.797,1423.8612523976
2022-05-05,185.021,186.46,182.625,182.625,3444.3881724666
2022-05-06,182.625,182.625,178.234,180.918,4127.6329492581
2022-05-09,180.228,180.228,177.103,177.238,3257.6693708701
2022-05-10,176.393,177.198,174.477,175.704,2656.8312160122
2022-05-11,175.856,177.334,171.754,175.837,3844.9469423718
2022-05-12,175.378,175.378,171.601,172.847,3098.071735986
2022-05-13,174.17,178.31,174.17,178.31,3673.8749677248
2022-05-16,177.985,177.985,176.336,177.064,2058.0793047476
2022-05-17,175.914,177.927,175.914,175.914,2146.744657461
2022-05-18,177.352,178.273,174.898,174.898,1373.7914061594
2022-05-19,173.786,173.786,167.766,169.491,5969.7860421036
2022-05-20,169.491,171.485,167.612,167.631,3336.9466274139
2022-05-23,164.123,170.105,164.123,167.861,14077.971767295
2022-05-24,167.248,167.248,163.451,164.794,2607.8044915707
2022-05-25,166.979,169.72,166.097,169.72,3672.8318459282
2022-05-26,170.623,171.811,167.997,171.811,1735.7546695894
2022-05-27,172.08,173.421,171.811,173.421,1819.2044133197
2022-05-30,174.573,177.352,174.573,176.029,2047.6480867813
2022-05-31,175.396,175.78,173.614,174.477,1366.489553583
2022-06-01,175.454,177.352,174.573,174.573,1118.2265659855
2022-06-02,174.477,175.109,172.559,173.307,950.28395672836
2022-06-03,176.087,176.125,173.518,174.361,997.22443757663
2022-06-06,177.334,177.334,174.361,175.435,1007.6556555429
2022-06-07,173.997,174.477,173.518,174.477,999.31068116989
2022-06-08,174.783,175.78,174.477,174.477,437.06803278725
2022-06-09,174.611,174.86,172.08,174.764,1468.7154896526
2022-06-10,172.387,172.943,168.456,169.99,2540.0015747898
2022-06-13,167.497,169.664,165.561,169.664,3774.0146602011
2022-06-14,167.535,167.535,164.084,165.369,3335.9035056172
2022-06-15,165.848,169.664,164.89,164.89,1567.8120603323
2022-06-17,163.989,164.449,160.959,161.438,3091.8130052062
2022-06-20,161.612,162.972,160.864,161.496,1471.8448550425
2022-06-21,161.612,164.41,161.612,164.41,794.85880903075
2022-06-22,163.26,165.848,162.013,165.848,1689.8573105378
2022-06-23,165.848,166.807,165.004,166.807,723.92652686002
2022-06-24,167.171,170.162,167.171,170.162,1558.4239641626
2022-06-27,169.816,172.559,169.816,171.121,1401.9556946684
2022-06-28,172.54,172.559,170.642,171.601,562.24264838264
2022-06-29,171.581,171.581,167.114,169.644,1239.2286943944
2022-06-30,170.623,170.623,166.328,166.424,763.5651551319
2022-07-01,170.431,170.431,167.19,168.724,893.95537971043
2022-07-04,169.798,170.45,168.936,169.683,776.08261669144
2022-07-05,170.642,172.481,170.642,171.601,1525.0440666705
2022-07-06,172.142,178.66,172.142,176.009,4672.7856497406
2022-07-07,176.977,179.878,176.977,179.878,1871.595934063
2022-07-08,181.813,182.354,180.072,180.363,1131.2298076602
2022-07-11,177.074,182.297,177.074,182.297,2501.3207538665
2022-07-12,182.335,182.779,181.484,181.91,2123.8994743455
2022-07-13,181.813,182.586,180.363,181.813,786.89751702869
2022-07-14,182.18,182.18,177.5,178.621,1138.4680239797
2022-07-15,180.363,181.194,178.447,179.782,1034.0309027972
2022-07-18,179.878,181.813,179.782,180.363,1707.1850205182
2022-07-19,179.415,180.459,176.977,179.859,1231.5308052315
2022-07-20,179.878,181.813,176.009,181.813,1055.745551756
2022-07-21,181.813,182.683,180.459,180.459,778.62526980631
2022-07-22,182.683,184.231,181.813,183.746,3071.0717813078
2022-07-25,182.876,182.876,179.356,181.445,446.7013500084
2022-07-26,181.484,183.379,179.085,181.251,1303.9129684273
2022-07-27,182.045,184.908,182.045,184.888,2863.2315698455
2022-07-28,184.985,187.132,184.908,186.648,1708.219051421
2022-07-29,186.726,188.66,186.726,188.583,1854.0174087154
2022-08-01,189.066,189.549,187.189,188.466,2778.4410358161
2022-08-02,188.466,188.466,185.681,187.615,1437.3029548881
2022-08-03,188.1,188.583,186.648,188.003,1037.1329955056
2022-08-04,188.003,191.386,188.003,190.516,2481.6741667133
2022-08-05,190.265,190.304,188.834,189.936,1413.5202441238
2022-08-08,190.42,191.386,188.602,190.516,1401.1118732902
2022-08-09,190.246,190.342,187.615,188.292,1875.7320576742
2022-08-10,188.505,189.047,187.615,188.95,974.05711043498
2022-08-11,188.969,190.42,188.583,189.047,741.40015730561
2022-08-12,189.549,190.42,189.549,190.381,712.44729202729
2022-08-16,191.077,195.352,191,194.482,4936.4635299539
2022-08-17,194.482,196.222,191.483,193.418,5734.7353869134
2022-08-18,193.418,196.222,193.418,196.222,1498.3107781532
2022-08-19,197.044,197.722,196.755,197.141,2498.2186611581
2022-08-22,191.968,196.319,191.968,196.319,2686.4122854672
2022-08-23,196.319,197.722,195.787,195.931,769.31899168113
2022-08-24,196.996,196.996,195.013,196.222,874.79014376645
2022-08-25,197.286,197.286,196.464,197.189,657.64365417903
2022-08-26,197.189,197.189,193.515,193.515,996.80579029652
2022-08-29,191.483,191.716,189.472,189.549,2549.920206298
2022-08-30,189.549,191.29,186.745,186.9,2310.025036849
2022-08-31,187.132,188.583,185.7,185.7,1664.7897535035
2022-09-01,184.54,185.274,182.876,183.746,1705.1169587126
2022-09-02,184.327,188.583,184.327,187.093,1664.7897535035
2022-09-05,187.596,187.596,185.894,186.416,1506.5830253756
2022-09-06,185.681,186.706,183.746,185.14,563.54684202449
2022-09-07,184.714,186.126,184.714,185.352,763.11480626435
2022-09-08,187.596,188.583,185.681,186.977,1231.5308052315
2022-09-09,187.229,189.259,186.648,189.201,1518.9913962091
2022-09-12,189.531,189.531,186.068,188.583,3298.5585799231
2022-09-13,192.394,192.431,185.874,186.165,2103.2188562896
2022-09-14,186.204,186.204,183.843,185.197,1105.3790350902
2022-09-15,186.474,186.648,184.134,184.134,764.14883716715
2022-09-16,184.134,184.134,180.672,180.963,1647.211228156
2022-09-19,181.329,181.329,178.447,181.04,1686.5044024623
2022-09-20,182.297,182.935,180.846,181.697,2358.6244892805
2022-09-21,181.813,184.52,181.717,184.308,3616.0060670819
2022-09-22,183.746,184.52,181.136,181.136,1674.0960316287
2022-09-23,181.251,181.6,178.911,179.724,5267.3534188491
2022-09-26,178.215,180.846,178.215,180.846,1006.1120684217
2022-09-27,180.266,182.973,180.266,182.973,565.61490383008
2022-09-28,183.553,183.553,179.859,182.935,761.04674445876
2022-09-29,183.128,183.128,180.033,181.484,674.18814862379
2022-09-30,180.266,182.625,175.062,179.878,4215.7439907043
2022-10-03,179.492,179.492,174.579,178.911,1481.7662837084
2022-10-04,179.395,182.297,179.395,182.064,1575.863095863
2022-10-05,181.851,182.297,179.878,181.871,1477.6301600972
2022-10-06,182.779,185.391,182.779,185.391,893.4027000168
2022-10-07,185.411,185.411,181.542,181.542,1134.3319003686
2022-10-10,181.794,182.548,179.878,180.072,874.79014376645
2022-10-11,185.371,185.371,177.944,178.698,1314.2532774553
2022-10-12,178.679,178.679,177.944,177.964,671.0860559154
2022-10-13,177.964,183.746,177.944,181.813,977.15920314338
2022-10-14,181.136,181.813,178.041,178.118,1607.9180538497
2022-10-17,179.144,179.395,176.977,176.977,2288.3103878903
2022-10-18,179.395,182.451,179.395,180.303,852.04146390491
2022-10-19,181.794,181.794,179.878,181.62,498.40289514826
2022-10-20,181.697,181.697,177.423,179.395,634.89497431749
2022-10-21,181.717,181.717,177.345,178.621,1705.1169587126
2022-10-24,181.794,183.553,179.878,183.553,1286.3344430797
2022-10-25,183.746,184.057,181.813,182.683,745.5362809168
2022-10-26,184.617,184.617,180.846,182.238,639.03109792868
2022-10-27,183.766,183.766,179.878,180.846,1371.1249771091
2022-10-28,178.911,179.878,177.944,179.144,947.17230696226
2022-10-31,182.219,184.192,182.084,184.192,1493.1406236392
2022-11-02,184.192,184.192,180.286,182.335,1564.4887559322
2022-11-03,183.728,183.728,178.041,179.047,1885.0383357993
2022-11-04,178.525,183.572,175.527,175.527,2885.980249707
2022-11-07,180.806,180.806,176.3,177.229,3274.7758691588
2022-11-08,177.944,179.105,176.958,178.234,1135.3659312714
2022-11-09,178.525,179.782,177.944,178.022,899.60688543358
2022-11-10,176.686,183.128,176.203,179.956,2923.2053622077
2022-11-14,182.683,182.683,179.821,180.711,3936.555646949
2022-11-15,180.711,183.746,179.008,180.943,2219.0303174028
2022-11-16,181.329,181.329,178.911,179.472,1438.3369857909
2022-11-17,179.492,181.31,177.944,178.177,1603.7819302385
2022-11-18,178.834,180.729,178.177,179.221,1046.4392736308
2022-11-21,181.291,181.31,179.395,180.806,989.56757397694
2022-11-22,180.846,180.846,179.589,180.189,494.26677153707
2022-11-23,179.898,180.769,179.898,180.769,628.69078890071
2022-11-24,180.769,181.136,180.594,181.136,761.04674445876
2022-11-25,181.136,181.136,180.846,181,494.26677153707
2022-11-28,181,181.136,177.848,178.989,2904.5928059574
2022-11-29,178.989,179.182,177.944,178.911,947.17230696226
2022-11-30,178.795,178.911,177.035,178.892,1687.5384333651
2022-12-01,179.878,182.876,179.878,180.363,3465.0375552735
2022-12-02,180.846,182.741,179.763,180.846,648.33737605386
2022-12-05,182.586,182.586,178.989,179.201,3671.8437358329
2022-12-06,180.632,180.632,176.977,176.977,2057.7214965665
2022-12-07,179.97,179.97,174.826,177.036,3936.2053195365
2022-12-08,176.273,178.992,175.08,176.919,2152.133038344
2022-12-09,176.958,177.857,176.156,176.254,1039.7716389529
2022-12-12,176.254,176.254,175.335,176.058,2185.8719410829
2022-12-13,178.093,182.904,177.995,181.926,1875.0650794883
2022-12-14,181.633,181.712,177.016,178.347,4439.2216876435
2022-12-15,178.758,178.758,172.302,173.144,5653.8221862434
2022-12-16,173.711,177.056,170.19,170.6,4147.8402548986
2022-12-19,173.124,173.124,169.994,170.463,4019.0189898956
2022-12-20,174.004,174.004,166.277,168.233,5912.4871072415
2022-12-21,168.722,170.757,168.193,170.757,2371.9471016428
2022-12-22,172.145,173.104,167.177,167.177,3507.8234938519
2022-12-23,167.764,168.722,167.255,168.585,4845.1109115022
2022-12-27,171.129,171.97,169.211,170.092,3380.024619841
2022-12-28,170.092,173.006,168.722,168.722,3263.472046743
2022-12-29,170.033,170.15,167.842,169.407,3147.9418646371
2022-12-30,171.089,171.089,167.686,168.351,4090.5863593417
2023-01-02,170.17,172.283,170.17,171.852,2716.4928659763
2023-01-03,171.852,176.058,170.19,171.167,5309.2764219099
2023-01-04,174.082,174.082,169.701,170.58,4464.7814624457
2023-01-05,170.757,172.145,169.348,170.953,4149.8850368828
2023-01-09,172.732,175.471,172.145,175.451,3668.3388796096
2023-01-10,175.451,175.451,170.971,171.187,5407.4259571503
2023-01-11,173.965,174.102,172.145,172.928,4437.1769056594
2023-01-12,175.08,175.08,173.124,174.18,2650.0374514906
2023-01-13,174.59,175.275,171.167,173.124,6728.3551189273
2023-01-16,175.432,175.432,173.711,174.688,2893.3665076074
2023-01-17,175.08,175.08,171.207,172.145,3173.5016394393
2023-01-18,174.943,174.943,173.124,173.124,1558.1238719412
2023-01-19,173.809,173.809,170.971,171.618,2704.2241740712
2023-01-20,171.207,171.207,170.561,171.167,1589.8179926959
2023-01-23,173.789,175.177,171.598,175.177,2215.5212798534
2023-01-24,175.627,175.764,173.339,175.764,1062.2642407788
2023-01-25,175.237,176.038,173.046,173.046,3136.6955637242
2023-01-26,174.102,176.527,174.102,176.058,1505.9819313448
2023-01-27,176.938,176.938,175.862,176.645,1649.116670237
2023-01-30,176.645,176.645,175.08,175.764,2882.1202066944
2023-01-31,176.547,176.743,175.569,176.058,1093.9583615335
2023-02-01,176.841,177.779,176.058,176.938,2700.1346101029
2023-02-02,178.014,179.951,177.036,179.873,2980.2697419348
2023-02-03,180.166,180.224,178.014,179.481,1777.93793524
2023-02-06,179.873,180.909,178.992,180.909,3203.1509782099
2023-02-07,181.926,184.274,180.987,183.394,3028.3221185629
2023-02-08,184.47,185.233,182.904,184.528,1473.265419598
2023-02-09,184.88,184.88,183.883,184.274,1487.5788934872
2023-02-10,184.176,184.665,180.126,181.652,2915.8591094333
2023-02-13,183.394,185.193,183.394,184.861,846.53974144838
2023-02-14,184.861,185.722,183.316,184.763,2631.634413633
2023-02-15,183.413,185.037,182.455,183.394,1475.3102015821
2023-02-16,184.235,186.328,184.235,185.057,1107.2494444307
2023-02-17,184.45,184.841,182.709,183.824,1144.0555201458
2023-02-20,183.863,183.863,180.967,181.926,2742.0526407784
2023-02-21,182.435,182.513,179.99,180.498,1154.2794300667
2023-02-22,181.926,183.824,177.779,177.779,1738.0646865486
2023-02-23,178.992,182.885,178.992,180.224,1873.0202975041
2023-02-24,180.42,180.46,177.544,178.445,1701.2586108335
2023-02-27,178.992,179.559,178.014,178.914,2579.4924730365
2023-02-28,179.951,179.951,177.623,177.897,1844.3933497257
2023-03-01,177.897,177.897,174.199,174.688,4555.7742607415
2023-03-02,174.493,179.247,172.145,177.036,1993.6624345705
2023-03-03,177.819,179.247,177.056,179.247,908.90559196571
2023-03-06,179.383,180.949,179.247,180.87,1317.8619888007
2023-03-07,179.97,180.322,178.014,179.403,1222.7796265365
2023-03-08,180.264,180.949,178.014,178.66,1435.4369528907
2023-03-09,178.796,180.929,178.014,179.325,1427.257824954
2023-03-10,178.992,178.992,171.656,172.85,7595.3426802174
2023-03-13,172.85,174.59,169.211,171.832,7325.4314583063
2023-03-14,171.167,177.036,170.19,174.004,3204.173369202
2023-03-15,176.919,176.919,171.774,173.613,3320.7259422999
2023-03-16,174.102,175.08,173.554,174.395,1000.9207812536
2023-03-17,177.095,177.525,174.102,175.08,1507.0043223368
2023-03-20,174.102,175.08,173.124,175.08,1368.981538405
2023-03-21,175.882,175.882,174.121,175.197,1005.0103452219
2023-03-22,176.097,177.525,175.197,175.764,1353.6456735237
2023-03-23,174.063,174.063,171.656,173.632,1629.6912413873
2023-03-24,173.3,176.038,172.341,173.417,974.3386154593
2023-03-27,176,176,174.141,175.335,2093.856751795
2023-03-28,175.432,175.432,172.986,172.986,1088.8464065731
2023-03-29,174.728,174.884,173.339,174.59,570.49417358478
2023-03-30,176.86,176.899,175.569,175.862,953.89079561756
2023-03-31,176.058,177.036,175.862,177.036,1246.2946193546
2023-04-03,175.862,179.285,175.862,178.503,3935.1829285445
2023-04-04,186.817,186.817,177.642,177.642,9505.1690534367
2023-04-05,177.642,177.642,176.449,177.095,1317.8619888007
2023-04-06,177.877,178.014,177.036,177.036,1103.1598804623
2023-04-11,178.014,178.992,177.036,177.036,2290.1558222758
2023-04-12,178.014,178.014,176.254,176.254,2675.5972262928
2023-04-13,176.156,176.156,173.319,174.102,3703.1001733406
2023-04-14,174.59,175.08,173.495,173.534,2972.0906139981
2023-04-17,173.554,176.038,173.554,175.569,2696.0450461345
2023-04-18,175.921,177.212,175.921,176.547,1480.4221565426
2023-04-19,176.683,176.723,175.51,175.725,1699.2138288493
2023-04-20,176.254,176.332,174.102,174.962,1108.2718354228
2023-04-21,174.982,175.275,174.102,174.59,4001.6383430301
2023-04-24,174.63,174.669,173.769,173.769,1343.4217636029
2023-04-25,174.082,174.082,172.145,172.635,2176.6704221541
2023-04-26,172.635,172.635,170.033,170.209,2612.2089847833
2023-04-27,170.13,174.474,170.052,174.434,2490.5444567249
2023-04-28,173.534,174.493,172.635,173.358,1406.8100051123
2023-05-02,173.495,176.038,172.439,172.439,3696.9658273881
2023-05-04,172.419,172.419,169.994,170.835,3808.4064455256
2023-05-05,171.167,174.102,170.835,173.319,1741.1318595249
2023-05-08,173.632,174.102,172.145,172.478,3512.9354488124
2023-05-09,172.732,173.222,171.461,172.615,1437.4817348749
2023-05-10,172.948,175.51,171.167,171.676,1964.0130957999
2023-05-11,172.165,173.789,172.145,173.026,892.54733609231
2023-05-12,173.124,174.923,171.774,173.613,3867.7051230667
2023-05-15,173.613,175.255,172.928,174.59,1270.8320031647
2023-05-16,173.026,174.474,172.087,172.243,3964.832267315
2023-05-17,171.363,173.378,171.363,173.124,454.9639914789
2023-05-18,174.59,175.608,173.144,175.608,1176.7720318926
2023-05-19,175.98,177.33,175.862,176.449,2271.7527844182
2023-05-22,177.016,177.036,175.08,175.98,2105.103052708
2023-05-23,175.902,176.078,174.884,175.549,1267.7648301884
2023-05-24,173.945,174.18,172.243,173.378,1548.9223530124
2023-05-25,173.925,176.156,173.925,174.199,271.95600389525
2023-05-26,174.493,178.914,174.493,177.446,1683.877963968
2023-05-29,178.777,178.992,178.014,178.503,771.905199026
2023-05-30,178.503,178.992,178.014,178.972,1225.8467995128
2023-05-31,178.992,178.992,177.525,177.525,1847.460522702
2023-06-01,177.623,178.992,177.056,178.093,629.79285112585
2023-06-02,178.992,179.188,176.371,178.992,1998.7743895309
2023-06-05,179.97,180.929,179.07,180.264,1430.3249979303
2023-06-06,180.244,180.264,179.07,180.166,1100.0927074861
2023-06-07,179.97,180.068,179.481,179.97,1100.0927074861
2023-06-09,179.07,179.97,178.542,179.599,1350.5785005475
2023-06-12,179.677,179.97,178.992,179.285,1472.2430286059
2023-06-13,179.97,180.949,179.481,180.929,1291.2798230064
2023-06-14,181.065,183.394,179.97,181.633,2572.3357360919
2023-06-15,181.926,182.279,179.383,180.929,1356.7128465
2023-06-16,180.929,182.904,180.929,182.415,3569.1669533772
2023-06-19,181.926,181.926,180.068,181.163,1495.7580214239
2023-06-20,181.047,181.047,179.383,180.186,979.45057041974
2023-06-21,180.949,180.949,179.227,179.481,1228.9139724891
2023-06-22,180.929,180.929,177.232,178.698,1561.1910449175
2023-06-23,180.929,180.949,178.992,179.657,549.02396275094
2023-06-26,178.992,178.992,176.997,178.582,2597.8955108941
2023-06-27,178.014,179.247,176.567,176.665,1709.4377387702
2023-06-28,178.484,180.949,178.484,180.557,790.30823688357
2023-06-29,180.557,181.848,180.557,181.848,672.73327279352
2023-06-30,181.848,183.785,181.73,183.491,969.22666049887
2023-07-03,183.491,184.215,182.807,183.745,1700.2362198414
2023-07-04,183.57,183.687,181.73,183.1,1293.3246049906
2023-07-05,183.276,183.883,182.904,183.394,770.88280803391
2023-07-06,184.372,184.665,182.142,182.435,1056.1298948263
2023-07-07,183.394,183.883,181.926,181.926,1771.8035892875
2023-07-10,181.848,181.907,178.503,180.949,2001.8415625072
2023-07-11,180.635,182.415,179.912,181.536,2218.5884528297
2023-07-12,181.907,181.946,180.949,181.261,1548.9223530124
2023-07-13,180.635,181.301,179.99,181.027,1224.8244085207
2023-07-14,181.242,181.848,180.01,181.398,1263.67526622
2023-07-17,181.536,182.415,179.97,180.851,2321.8499430305
2023-07-18,181.027,181.907,180.46,181.73,1442.5936898353
2023-07-19,181.73,183.394,181.73,183.374,1256.5185292754
2023-07-20,183.863,183.903,183.374,183.883,1446.6832538037
2023-07-21,183.883,184.744,183.374,184.744,912.99515593406
2023-07-24,184.568,184.744,182.904,183.903,2606.0746388308
2023-07-25,183.903,183.981,183.198,183.883,831.20387656707
2023-07-26,184.078,184.078,182.904,183.883,656.37501692012
2023-07-27,183.883,185.722,182.904,185.331,1785.0946721846
2023-07-28,185.35,185.741,185.331,185.545,1181.883986853
2023-07-31,185.643,185.722,184.861,185.545,1486.5565024951
2023-08-01,185.839,185.839,185.35,185.839,1333.197853682
2023-08-02,185.839,186.601,184.196,185.8,1291.2798230064
2023-08-03,185.643,185.643,184.117,185.643,847.56213244047
2023-08-04,185.643,185.839,184.078,184.078,1445.6608628116
2023-08-07,184.059,184.841,181.77,183.609,2867.8067328052
2023-08-08,183.609,185.311,182.924,183.883,990.6968713327
2023-08-09,184.45,185.839,183.903,185.076,696.24826561153
2023-08-10,185.252,185.8,184.372,185.252,856.76365136925
2023-08-11,184.665,184.665,181.75,182.904,1686.9451369442
2023-08-14,185.526,185.526,183.394,184.665,1315.8172068165
2023-08-16,184.861,185.741,182.904,183.687,2485.4325017645
2023-08-17,183.687,185.82,183.296,183.296,1603.1090755931
2023-08-18,182.317,185.82,180.949,182.377,5223.3955785746
2023-08-21,182.239,182.904,180.987,182.904,2119.4165265972
2023-08-22,183.394,185.428,182.983,185.428,929.35341180746
2023-08-23,184.332,185.447,183.883,185.252,554.13591771138
2023-08-24,185.447,185.741,185.252,185.35,568.4493916006
2023-08-25,184.411,184.841,182.904,183.667,504.03875909909
2023-08-28,185.35,185.741,184.392,185.741,1172.6824679243
2023-08-29,185.839,186.328,185.76,186.034,2133.7300004864
2023-08-30,186.132,186.797,183.883,185.839,1829.0574848444
2023-08-31,185.839,187.541,185.526,187.541,3314.5915963474
2023-09-01,187.541,187.697,186.915,187.697,1108.2718354228
2023-09-04,187.795,188.774,187.697,188.754,2273.7975664024
2023-09-05,188.284,190.142,188.245,189.869,1813.7216199631
2023-09-06,190.729,191.708,189.751,191.218,2136.7971734627
2023-09-07,191.218,192.646,191.023,192.646,2448.6264260494
2023-09-08,192.686,194.622,192.686,194.622,1499.8475853922
2023-09-11,194.133,195.033,193.663,194.172,2599.9402928783
2023-09-12,194.27,197.087,194.27,196.597,4656.9909689582
2023-09-13,195.62,195.62,193.683,194.348,1136.8987832012
2023-09-14,194.466,196.256,194.446,196.109,1545.8551800362
2023-09-15,196.989,198.359,195.914,195.914,2129.6404365181
2023-09-18,195.914,196.597,194.153,196.597,2043.7595931827
2023-09-19,196.403,196.597,194.642,195.229,510.17310505162
2023-09-20,195.62,196.256,194.153,194.662,1064.309022763
2023-09-21,193.487,195.62,190.729,192.295,1937.4309300056
2023-09-22,188.988,191.121,188.382,190.24,2264.5960474736
2023-09-25,190.24,190.24,188.774,189.751,1774.8707622637
2023-09-26,189.751,191.434,189.751,189.849,1199.2646337185
2023-09-27,189.947,192.49,189.751,191.688,1124.6300912962
2023-09-28,191.218,191.57,190.006,191.394,1093.9583615335
2023-09-29,190.729,191.903,190.729,191.903,1003.9879542298
2023-10-02,191.884,191.884,189.751,191.59,2271.7527844182
2023-10-03,191.708,192.001,191.59,191.746,802.57692878862
2023-10-04,191.57,191.688,186.347,189.125,2707.2913470475
2023-10-05,188.774,189.125,188.382,188.519,1888.3561623855
2023-10-06,189.145,189.419,187.306,188.382,2436.3577341443
2023-10-09,188.284,188.382,187.658,188.382,2082.6104508821
2023-10-10,188.382,190.788,188.382,190.788,1412.9443510648
2023-10-11,190.788,190.788,188.656,190.729,3457.7263352396
2023-10-12,191.923,191.923,190.612,191.551,3495.5548019469
2023-10-13,191.238,191.277,188.832,188.969,1574.4821278146
2023-10-16,191.668,191.668,187.326,189.751,2858.6052138764
2023-10-17,189.712,189.712,184.9,185.447,3932.1157555682
2023-10-18,189.223,189.223,185.741,185.839,1035.6820749845
2023-10-19,185.839,185.839,183.883,184.606,2492.5892387091
2023-10-20,182.904,183.472,181.242,181.242,3056.9490663414
2023-10-23,181.712,181.712,178.033,180.967,3574.2789083376
2023-10-24,180.264,181.926,180.029,181.828,1420.1010880094
2023-10-25,181.926,183.883,181.633,182.885,2687.8659181978
2023-10-26,181.926,182.377,178.992,179.619,2723.6496029209
2023-10-27,178.542,178.992,178.014,178.562,2409.77556835
2023-10-30,178.562,178.758,177.036,177.368,2453.7383810098
2023-10-31,179.579,179.599,177.036,178.503,3679.5851805226
2023-11-02,182.181,184.313,180.186,183.981,1642.9823242845
2023-11-03,184.078,184.763,183.863,184.763,2166.4465122332
2023-11-06,184.841,185.741,184.47,184.587,2331.0514619593
2023-11-07,185.839,185.839,180.557,183.883,2358.6560187457
2023-11-08,183.883,187.541,183.883,187.052,2924.03823737
2023-11-09,185.037,186.054,184.215,184.215,1602.086684601
2023-11-10,186.778,186.778,181.926,183.57,1210.5109346315
2023-11-13,183.57,185.839,183.57,184.235,1381.2502303101
2023-11-14,184.235,186.797,183.981,186.074,1568.3477818621
2023-11-15,186.797,186.797,184.078,186.015,2706.2689560554
2023-11-16,185.565,185.565,183.707,183.981,1098.0479255019
2023-11-17,183.883,183.981,183.785,183.981,1115.4285723674
2023-11-20,184.704,184.724,182.904,183.178,2690.9330911741
2023-11-21,183.883,185.8,183.1,184.372,1179.8392048689
2023-11-22,185.057,185.604,183.511,185.057,713.62891247701
2023-11-23,185.057,185.545,184.861,185.545,648.19588898342
2023-11-24,185.526,185.76,183.198,184.861,1679.7883999996
2023-11-27,184.117,184.117,182.904,182.944,2860.6499958606
2023-11-28,182.944,183.961,182.415,182.415,1792.2514091292
2023-11-29,182.415,184.078,181.926,183.883,1439.5265168591
2023-11-30,183.961,184.078,182.904,184.078,1575.5045188067
2023-12-01,184.078,185.35,183.667,184.841,3162.2553385264
2023-12-04,185.82,185.839,184.861,185.624,1813.7216199631
2023-12-05,185.624,185.839,183.022,185.839,1974.2370057208
2023-12-06,186.68,186.797,185.839,186.661,1287.1902590381
2023-12-07,186.112,186.661,185.35,186.661,1258.5633112596
2023-12-08,186.817,186.993,185.839,186.993,1757.4901153983
2023-12-11,187.013,188.969,187.013,188.734,2056.0282850878
2023-12-12,190.73,191.541,189.742,190.73,1973.205077415
2023-12-13,190.73,191.224,189.05,189.861,1934.7528759064
2023-12-14,189.861,190.928,189.05,190.711,1920.5862753506
2023-12-15,190.73,191.027,190.335,190.414,1996.4787783281
2023-12-18,190.73,190.928,188.161,190.73,3150.0448235861
2023-12-19,190.73,191.224,189.762,190.73,1652.4327648301
2023-12-20,190.73,191.224,188.991,191.224,1586.6592622496
2023-12-21,191.007,191.007,188.754,190.73,1649.397064711
2023-12-22,190.73,191.205,189.248,190.73,2299.0368901984
2023-12-27,192.45,192.45,188.951,188.951,5940.8651330787
2023-12-28,189.742,190.73,188.951,189.92,2631.9520032597
2023-12-29,192.45,192.45,189.959,190.829,3521.412138156
2024-01-02,191.719,192.213,190.829,192.213,5293.2491076707
2024-01-03,193.201,193.873,191.719,191.719,4062.7786593955
2024-01-04,191.699,191.719,190.711,191.719,2643.0829036964
2024-01-05,192.213,192.213,190.533,191.007,3642.84014292
2024-01-08,191.719,191.758,191.007,191.165,2987.1289171944
2024-01-09,191.719,193.478,191.639,193.379,1254.756049228
2024-01-10,193.379,193.675,191.027,192.707,2718.9754066739
2024-01-11,192.727,194.169,192.213,192.213,1992.4311781693
2024-01-12,193.675,194.09,192.707,193.972,2045.0499802337
2024-01-15,194.189,194.683,193.972,194.683,1969.1574772562
2024-01-16,194.683,195.672,194.683,195.672,1576.5402618526
2024-01-17,196.166,196.66,195.474,196.561,2135.109083767
2024-01-18,196.166,196.66,195.474,196.363,729.5799286237
2024-01-19,196.561,196.561,195.672,195.672,1013.9238397794
2024-01-22,195.672,197.589,195.672,197.193,3021.5335185442
2024-01-23,197.411,198.636,196.66,198.636,4581.8833797616
2024-01-24,198.636,200.02,198.241,200.02,1856.8365728495
2024-01-25,199.624,200.069,197.628,200.02,2284.8702896426
2024-01-26,200.02,200.662,200.02,200.613,1003.8048393824
2024-01-29,201.107,202.589,201.107,202.589,2113.8591829333
2024-01-30,203.479,203.726,200.613,202.54,2103.7401825363
2024-01-31,201.799,201.897,197.648,200.613,2334.4533915879
2024-02-01,200.119,200.119,198.34,199.13,1965.1098770974
2024-02-02,199.229,200.613,198.636,200.613,2255.5251884913
2024-02-05,202.095,204.566,201.107,201.502,3092.3665213232
2024-02-06,202.095,204.566,201.848,203.577,1739.4561682443
2024-02-07,204.566,207.481,204.368,207.432,1490.5287584781
2024-02-08,207.382,207.382,203.676,205.356,2785.7608092941
2024-02-09,206.542,207.036,204.467,205.554,1633.2066640758
2024-02-12,205.949,206.443,205.554,205.85,2403.2625942875
2024-02-13,205.653,205.85,203.083,204.022,4444.2649743624
2024-02-14,207.382,207.382,204.417,205.603,2063.2641809483
2024-02-15,206.542,207.53,206.295,206.542,3113.6164221569
2024-02-16,207.53,207.975,205.06,206.641,3138.9139231494
2024-02-19,207.827,207.827,205.554,206.394,3818.9107498278
2024-02-20,206.196,206.196,203.083,203.083,2158.3827846801
2024-02-21,203.083,203.775,202.392,203.479,2241.3585879355
2024-02-22,203.479,205.554,203.479,205.504,1659.516065108
2024-02-23,207.53,207.53,205.85,207.481,2014.6929790427
2024-02-26,207.481,207.53,205.554,207.086,2106.7758826554
2024-02-27,207.086,207.086,202.589,206.394,2799.9274098499
2024-02-28,206.394,206.839,205.208,206.394,1245.6489488707
2024-02-29,206.542,207.086,206.295,207.086,1561.3617612571
2024-03-01,207.432,208.519,206.542,208.519,2631.9520032597
2024-03-04,208.963,208.963,207.58,208.914,1802.1939707057
2024-03-05,208.914,209.507,207.53,207.58,2107.7877826951
2024-03-06,206.74,207.53,206.048,206.542,3217.842126246
2024-03-07,206.592,207.777,203.923,207.382,2505.4644982972
2024-03-08,208.519,208.914,207.53,208.617,1877.0745736435
2024-03-11,208.815,208.815,204.072,204.961,4023.3145578472
2024-03-12,204.961,208.865,204.961,206.69,1285.113050419
2024-03-13,207.926,207.926,206.69,207.135,1200.1134470842
2024-03-14,207.728,208.519,206.542,208.222,2204.9301865063
2024-03-15,207.58,210.792,207.58,207.58,2172.5493852359
2024-03-18,210.792,211.533,207.827,211.434,2571.2380008777
2024-03-19,212.472,212.472,208.617,212.274,1570.4688616144
2024-03-20,212.225,212.225,209.556,211.039,1403.5053550639
2024-03-21,212.323,212.472,211.483,212.274,1234.518048434
2024-03-22,213.46,215.239,213.46,214.25,1310.4105514115
2024-03-25,214.25,214.349,212.472,214.003,3431.3530346227
2024-03-26,213.015,213.905,211.977,213.905,1687.8492662196
2024-03-27,213.855,214.745,212.175,213.657,2442.7266958358
2024-03-28,214.448,215.239,213.657,214.695,1834.5747719761
2024-04-02,216.375,216.375,213.608,215.189,6475.1483540403
2024-04-03,215.14,215.14,211.533,212.62,4230.7540659857
2024-04-04,212.62,213.262,212.175,213.262,1614.9924633612
2024-04-05,213.213,213.213,208.568,209.655,6557.112257256
2024-04-08,209.655,210.594,209.655,210.396,2788.7965094132
2024-04-09,210.1,212.323,207.975,211.977,1653.4446648698
2024-04-10,211.879,211.879,207.53,210.001,3516.3526379575
2024-04-11,210.297,210.297,208.37,209.309,2214.0372868636
2024-04-12,212.472,212.719,211.434,212.521,2388.084093692
2024-04-15,212.472,213.559,210.495,212.966,1956.0027767401
2024-04-16,212.373,213.46,210.495,210.693,6197.8877431625
2024-04-17,210.989,212.472,210.989,211.286,1104.9948433524
2024-04-18,211.483,211.483,208.519,209.507,2926.4149148124
2024-04-19,209.457,209.457,205.455,206.937,3358.4962317643
2024-04-22,207.135,208.519,207.036,207.234,1787.0154701102
2024-04-23,207.53,210.446,207.333,209.457,2277.7869893647
2024-04-24,210.248,211.681,210.001,210.297,1155.5898453374
2024-04-25,210.1,210.1,206.542,206.937,2249.4537882531
2024-04-26,208.519,210.297,208.519,210.05,729.5799286237
2024-04-29,210.05,211.483,209.359,211.434,1936.7766759858
2024-04-30,211.434,211.434,209.853,210.495,983.5668385884
2024-05-02,210.446,210.643,208.519,209.26,2939.5696153285
2024-05-06,212.916,213.163,210.495,211.632,2247.4299881737
2024-05-07,211.632,213.312,211.632,212.57,1121.1852439876
2024-05-08,213.46,213.46,210.989,212.768,2266.656088928
2024-05-09,212.719,212.768,210.792,212.274,1526.9571599073
2024-05-10,212.472,212.472,212.274,212.472,1620.0519635597
2024-05-13,214.448,214.893,212.966,213.905,1519.8738596294
2024-05-14,214.053,214.053,210.495,211.483,2169.5136851168
2024-05-15,212.175,214.349,211.78,214.201,1363.0293534759
2024-05-16,214.25,214.497,214.003,214.349,1926.6576755888
2024-05-17,213.46,213.806,213.114,213.163,1654.4565649095
2024-05-20,213.855,213.905,213.163,213.46,1579.5759619717
2024-05-21,213.954,213.954,212.966,213.46,1221.3633479179
2024-05-22,213.954,214.843,213.46,213.905,767.0202300926
2024-05-23,214.497,215.436,214.448,215.337,1212.2562475606
2024-05-24,214.349,214.349,212.472,213.312,2287.9059897617
2024-05-27,214.843,214.843,212.472,213.756,1276.0059500617
2024-05-28,214.003,214.448,213.312,213.905,2042.0142801146
2024-05-29,213.262,214.003,212.274,214.003,1978.2645776135
2024-05-31,213.262,213.262,210.742,210.742,2169.5136851168
2024-06-03,213.114,214.893,213.015,213.905,2296.0011900793
2024-06-04,212.57,214.596,211.582,214.349,1383.2673542699
2024-06-05,215.387,215.387,214.448,214.497,602.0805236215
2024-06-06,215.436,216.425,215.387,216.425,1102.971043273
2024-06-07,216.425,216.425,216.029,216.425,1762.7298691574
2024-06-10,216.425,217.413,216.425,217.413,2005.5858786854
2024-06-11,218.401,222.354,218.401,221.316,1832.5509718967
2024-06-12,221.02,222.354,221.02,222.354,1841.658072254
2024-06-13,222.354,223.441,221.514,223.342,4222.6588656681
2024-06-14,225.319,228.481,225.319,228.234,3424.2697343448
2024-06-17,228.185,228.827,225.516,227.74,2723.0230068327
2024-06-18,227.74,228.53,226.406,227.295,2026.8357795191
2024-06-19,228.086,228.382,226.9,227.147,1259.8155494265
2024-06-20,227.789,228.481,227.196,227.69,1285.113050419
2024-06-21,226.159,227.69,226.159,226.307,1623.0876636788
2024-06-24,227.839,227.839,224.33,225.319,2768.5585086192
2024-06-25,225.269,225.319,223.342,225.319,1623.0876636788
2024-06-26,227.246,227.789,227.246,227.69,2286.894089722
2024-06-27,227.74,227.789,224.973,227.098,1775.8845696735
2024-06-28,227.098,228.283,227.098,227.345,1876.0626736038
2024-07-01,227.345,228.283,223.342,228.185,6517.6481557077
2024-07-02,227.641,227.641,224.825,225.961,2158.3827846801
2024-07-03,226.356,227.295,225.912,226.258,1868.9793733259
2024-07-04,226.554,226.752,225.17,225.17,2631.9520032597
2024-07-05,225.319,226.455,224.33,226.258,1965.1098770974
2024-07-08,226.258,226.554,225.813,226.109,2179.6326855138
2024-07-09,226.109,226.9,225.418,226.109,1317.4938516894
2024-07-10,226.406,226.406,225.319,225.418,2265.6441888883
2024-07-11,227.295,227.641,225.368,225.368,1972.1931773753
2024-07-12,225.516,225.516,223.688,224.825,1875.0507735641
2024-07-15,225.319,227.246,225.121,227.246,2059.2165807895
2024-07-16,227.246,228.234,225.813,228.234,2171.5374851962
2024-07-17,227.938,227.938,225.813,227.295,1937.7885760255
2024-07-18,226.554,227.295,225.319,226.554,2138.1447838861
2024-07-19,226.258,226.406,223.738,224.034,3157.128123864
2024-07-22,224.281,226.159,222.156,225.319,2229.2157874591
2024-07-23,225.022,226.159,224.874,225.319,2143.2042840846
2024-07-24,224.825,225.269,222.848,225.121,1610.9448632024
2024-07-25,223.095,223.787,218.846,221.069,3326.1154304939
2024-07-26,220.773,221.316,220.328,220.526,1562.3736612968
2024-07-29,220.872,224.578,220.625,223.194,2110.8234828142
2024-07-30,223.194,224.33,222.354,223.095,1651.4208647904
2024-07-31,223.095,225.17,222.354,225.17,1310.4105514115
2024-08-01,225.813,227.295,225.813,227.295,1297.2558508954
2024-08-02,225.22,225.22,217.907,222.107,3985.8742563783
2024-08-05,219.389,219.389,201.601,204.566,21036.389925323
2024-08-06,205.603,214.448,205.603,214.448,12818.74970292
2024-08-07,215.436,216.276,213.509,215.93,3820.9345499072
2024-08-08,213.114,216.128,208.123,216.128,4599.0856804365
2024-08-09,217.413,217.857,214.448,216.721,3980.8147561798
2024-08-12,216.721,218.055,215.436,217.759,3126.771122673
2024-08-13,217.413,217.413,215.09,216.425,1446.0051567313
2024-08-14,217.956,218.055,215.436,215.436,2102.7282824966
2024-08-16,217.462,221.86,217.462,221.267,2993.2003174326
2024-08-19,221.267,221.86,218.697,221.069,1852.7889726907
2024-08-20,221.168,222.354,221.069,221.563,1063.5069417247
2024-08-21,221.563,223.293,221.563,222.848,847.9722332686
2024-08-22,222.848,223.342,221.366,223.194,1173.804046052
2024-08-23,221.563,223.342,221.069,222.65,1288.1487505381
2024-08-26,223.836,224.528,221.563,221.86,1647.3732646316
2024-08-27,221.86,221.86,221.069,221.86,1712.1348671724
2024-08-28,222.354,223.145,221.909,222.354,897.5553352139
2024-08-29,223.293,223.342,221.168,223.342,1790.0511702293
2024-08-30,223.145,223.293,220.97,221.86,1333.6842523246
2024-09-02,222.354,225.665,222.354,225.022,3180.4018247771
2024-09-03,225.121,225.615,221.514,222.354,1798.1463705469
2024-09-04,221.366,222.305,217.314,219.587,2820.1654106439
2024-09-05,218.796,219.389,217.66,219.093,1196.0658469254
2024-09-06,217.314,218.599,215.535,216.326,2621.8330028627
2024-09-09,216.425,217.61,216.425,216.721,1981.3002777326
2024-09-10,218.401,221.563,217.413,219.043,2485.2264975032
2024-09-11,219.043,219.587,216.474,219.389,1380.2316541508
2024-09-12,221.86,223.688,220.674,223.243,998.7453391839
2024-09-13,223.243,223.738,222.354,223.342,1465.2312574856
2024-09-16,223.342,224.034,220.625,222.255,1547.1951607013
2024-09-17,221.613,223.293,221.415,222.799,1028.0904403352
2024-09-18,222.848,222.848,222.403,222.403,1894.2768743184
2024-09-19,222.799,225.121,222.502,225.121,2763.4990084207
2024-09-20,225.072,225.615,222.848,224.528,1930.7052757476
2024-09-23,224.627,225.615,224.578,225.615,1776.8964697132
2024-09-24,225.615,226.208,224.528,225.17,1287.1368504984
2024-09-25,224.33,225.319,223.095,225.072,1290.1725506175
2024-09-26,225.121,227.147,224.676,225.813,1551.2427608601
2024-09-27,227.295,227.295,226.307,226.752,1376.184053992
2024-09-30,226.752,227.246,223.836,226.801,2780.7013090956
2024-10-01,227.295,229.272,226.999,228.481,2051.1213804719
2024-10-02,228.481,228.481,226.307,228.283,1986.3597779311
2024-10-03,228.283,229.272,228.086,229.173,1936.7766759858
2024-10-04,228.283,230.26,228.283,230.21,1899.3363745169
2024-10-07,230.26,232.73,230.21,232.434,4615.2760810717
2024-10-08,232.434,232.73,231.298,231.792,1886.1816740008
2024-10-09,232.236,232.73,231.841,232.73,1126.2447441861
2024-10-10,232.879,234.954,232.879,234.065,1965.1098770974
2024-10-11,234.559,235.152,233.225,234.954,3253.2586276355
2024-10-14,235.152,237.178,235.152,237.128,2141.1804840052
2024-10-15,238.166,240.142,236.931,236.931,6114.9119399071
2024-10-16,236.931,237.227,235.003,236.189,2706.8326061975
2024-10-17,237.326,242.02,237.326,241.131,2748.3205078252
2024-10-18,240.785,241.131,236.189,239.401,2919.3316145345
2024-10-21,240.291,240.982,239.648,240.241,2908.2007140978
2024-10-22,240.636,241.032,239.154,239.154,2067.3117811071
2024-10-23,240.192,242.119,240.192,242.069,1543.1475605425
2024-10-24,242.069,242.119,241.131,241.921,2484.2145974635
2024-10-25,241.723,242.119,240.735,242.119,1498.6239587957
2024-10-28,242.514,244.046,241.773,243.403,2608.6783023466
2024-10-29,243.403,243.403,240.636,241.872,4608.1927807938
2024-10-30,241.872,241.921,240.34,241.674,3021.5335185442
2024-10-31,240.142,240.142,236.387,236.585,3019.5097184648
2024-11-04,237.029,237.029,234.707,236.189,6310.2086475692
2024-11-05,236.535,238.067,236.189,237.622,4269.2062674943
2024-11-06,246.072,252.001,245.182,246.467,11339.351844878
2024-11-07,246.418,246.467,243.502,246.022,3196.5922254123
2024-11-08,246.072,248.048,246.022,247.554,4651.7044825009
2024-11-12,252.001,254.669,251.013,254.225,5636.283221129
2024-11-13,254.521,255.213,250.272,252.1,4712.4184848829
2024-11-14,252.989,255.164,252.298,252.693,3543.6739390294
2024-11-15,252.051,252.051,248.196,248.938,4403.7889727744
2024-11-18,249.036,252.594,247.851,249.284,5661.5807221215
2024-11-19,249.284,250.469,246.566,250.025,4507.0027768238
2024-11-20,251.211,252.594,249.876,250.469,6392.1725507849
2024-11-21,251.408,253.484,251.013,253.088,3910.9936534405
2024-11-22,253.484,256.745,253.088,256.745,3046.8310195367
2024-11-25,256.745,258.919,253.434,254.373,5494.617215571
2024-11-26,254.373,255.411,253.484,254.373,2191.7754859902
2024-11-27,256.201,256.251,252.051,252.693,3285.6394289059
2024-11-28,255.164,255.164,253.385,253.928,2514.5715986545
2024-11-29,253.582,254.818,252.495,253.484,2474.0955970665
2024-12-02,255.114,256.448,253.879,255.806,3763.2562476443
2024-12-03,255.855,256.448,254.719,254.719,3682.3042444683
2024-12-04,254.719,256.942,254.076,256.498,2818.1416105645
2024-12-05,256.893,256.942,253.236,253.78,8246.985323555
2024-12-06,253.78,254.916,252.001,254.521,3648.9115431582
2024-12-09,254.966,255.164,252.1,252.1,6324.375248125
2024-12-10,254.2,254.35,251.35,254.05,3526
2024-12-11,255.1,257.25,253.05,257.15,2476
2024-12-12,257.05,257.05,253.9,256.35,3362
2024-12-13,256.5,257.1,254.1,255.95,2666
2024-12-16,255.9,255.9,253.1,253.55,4494
2024-12-17,254,255.9,253.55,255.9,2755
2024-12-18,256,257.65,254,254.75,7339
2024-12-19,253.95,253.95,248.85,252.2,7557
2024-12-20,251.9,252.2,246.2,252.2,7363
2024-12-23,252.95,252.95,251.15,251.7,5794
2024-12-27,253,255.45,253,254.85,5881
2024-12-30,254.95,255,249.85,254.7,11215
2025-01-02,257,257,252.45,254.45,14498
2025-01-03,254.4,254.45,253,254.05,6062
2025-01-07,253.95,253.95,252.05,253,12156
2025-01-08,252.95,253.8,252,252.15,5588
2025-01-09,253,253.45,252.15,253,3528
2025-01-10,252.8,253.45,251.45,252.75,6757
2025-01-13,251.85,251.85,247,249.8,9565
2025-01-14,251.4,251.85,250,250.2,2338
2025-01-15,250,253.75,249.2,253,4242
2025-01-16,255.35,255.5,253,253.55,3702
2025-01-17,254.2,255.45,254,255.1,3837
2025-01-20,256,256.45,253,255.4,5656
2025-01-21,255,255.95,254.35,254.55,10212
2025-01-22,255.95,255.95,254,254.4,3622
2025-01-23,255,255,252,254,2669
2025-01-24,254,255.85,253,253.35,3180
2025-01-27,251.55,251.55,245.15,248.9,10329
2025-01-28,249.2,251.65,249.2,249.9,4222
2025-01-29,250.7,253,250.7,251.9,2409
2025-01-30,252.3,252.95,250.65,251.2,2959
2025-01-31,253,255.85,252.7,255,3682
2025-02-03,253.8,254.6,250.2,252.8,7722
2025-02-04,252.4,253.2,251,253,2259
2025-02-05,251.65,251.85,249,249.75,3664
2025-02-06,253.5,254,251.05,252.35,2117
2025-02-07,252,253,251.5,252.45,2177
2025-02-10,252.45,253.7,251.5,252.85,4710
2025-02-11,252.95,253.85,251.7,251.7,2733
2025-02-12,251.75,252.4,250,251.05,3541
2025-02-13,250.35,251.9,249.1,251.7,3519
2025-02-14,252,252.8,248.5,249.75,5654
2025-02-17,249.75,251,249.75,250.95,3703
2025-02-18,251,251.85,249.3,251.3,5015
2025-02-19,251.3,252.25,250.9,251.8,3262
2025-02-20,251.8,252.85,249.95,249.95,3375
2025-02-21,249.9,251.9,249,249.95,9186
2025-02-24,249.1,249.5,240.1,241.5,6338
2025-02-25,242.35,245.6,240.55,240.65,6184
2025-02-26,241.15,244.95,241.15,244.6,4032
2025-02-27,244.75,245,243,244.8,2912
2025-02-28,242.95,243.4,241,242.25,3479
2025-03-03,242.3,246.9,242.3,242.55,5019
2025-03-04,241.4,241.55,232,233.35,13229
2025-03-05,233.35,234.35,229.05,230.25,8340
2025-03-06,230.1,232.3,228.05,230.1,6150
2025-03-07,229,229.4,226,227.9,6271
2025-03-10,228,228.85,223.15,225.75,7732
2025-03-11,223.95,223.95,215.75,219,18068
2025-03-12,217.1,224.95,217.1,223.5,16506
2025-03-13,223.2,224.5,220.15,220.15,6576
2025-03-14,221.35,224.65,220.05,223.95,7168
2025-03-17,224.2,224.95,222,223.9,8962
2025-03-18,224.55,224.85,222,222.6,6352
2025-03-19,222.6,224.95,222.6,224.95,2396
2025-03-20,225.6,228.05,225.6,228.05,7604
2025-03-21,226.5,226.85,224.5,225.65,4576
2025-03-24,226.45,230.3,226.45,229.5,4014
2025-03-25,229.5,230.4,229,229.9,4076
2025-03-26,231.1,232.25,229.9,229.9,3512
2025-03-27,229.5,229.9,227.2,228.35,2462
2025-03-28,227.1,228.3,221.15,221.15,4962
2025-03-31,220.95,221.35,219,220,6559
2025-04-01,221,225.25,221,223.95,3830
2025-04-02,225.6,225.7,221.05,224.15,2771
2025-04-03,217.05,217.3,212,213.85,12530
2025-04-04,212.95,214.85,205.2,206.75,15060
2025-04-07,204.95,205.3,190.06,205.3,23783
2025-04-08,208.6,214.4,207,211.7,18380
2025-04-09,204.95,204.95,196.5,200.5,21802
2025-04-10,215.05,218.95,210,210,15249
2025-04-11,209.1,209.1,203,206.25,10154
2025-04-14,210,213.9,210,212.1,6633
2025-04-15,213.2,213.2,210.05,212.1,4964
2025-04-16,210,211.95,207.15,209.45,5670
2025-04-17,208.75,208.75,204.9,207.1,4452
2025-04-22,205.9,205.9,199.06,205.4,13298
2025-04-23,207.8,212.2,207.45,212.15,6235
2025-04-24,209.85,210.45,206.2,210.4,4415
2025-04-25,213.75,214.1,212.2,213.15,3227
2025-04-28,214.9,215.95,213.5,214.45,5251
2025-04-29,214.5,215.95,212,215.95,3453
2025-04-30,215.5,216,211.6,213.65,4567
2025-05-02,218.15,221.7,218,221.45,4043
2025-05-05,221.45,221.45,218,218.65,3692
2025-05-06,219.05,220,212,215.5,9948
2025-05-07,217.35,219.25,217.35,217.7,3441
2025-05-08,218.5,221,218.15,219.75,3668
2025-05-09,221.15,221.15,218,219.7,4554
2025-05-12,221.1,230,221.1,228.7,7296
2025-05-13,229.85,230.95,228.6,230.95,5196
2025-05-14,230.9,231.45,228.1,229,3541
2025-05-15,229.45,229.75,227.5,229.7,2996
2025-05-16,230.9,233.95,230.9,232.95,3540
2025-05-19,233.2,233.3,228.5,231.65,5698
2025-05-20,230,232.9,230,231,2977
2025-05-21,229.45,229.6,226.05,228.3,1898
2025-05-22,227.25,228.3,225.5,226,1780
2025-05-23,227.3,227.8,222.7,224.75,3183
2025-05-26,226.15,227.2,225.9,226.2,2045
2025-05-27,226,228.6,226,227.45,2517
2025-05-28,228.85,230,227.9,228.2,2359
2025-05-29,230.55,232.55,226.8,228,3774
2025-05-30,228.3,228.7,227,227.3,2606
2025-06-02,228.2,228.2,225,225,3298
2025-06-03,228.95,230,227,230,1582
2025-06-04,230.55,232,230.15,231.1,2779
2025-06-05,231.4,232,229,229.5,2592
2025-06-06,229.65,233.6,229.6,233,3464
2025-06-09,232.95,233,230.4,232,3436
2025-06-10,233,233,231.2,232.05,2606
2025-06-11,232.05,233.45,231.5,232.45,2619
2025-06-12,230.8,231.25,227.05,230.5,2758
2025-06-13,229.4,230,227.25,228.3,2001
2025-06-16,229.3,229.45,228.3,229.25,2373
2025-06-17,229.25,230,228.05,229.65,1669
2025-06-18,229.55,230.5,228.5,230.5,2740
2025-06-20,229.95,230.5,227.5,229.1,18692
2025-06-23,229,230,227.5,229,3917
2025-06-24,230,230.95,229,229.9,2087
2025-06-25,230,230,229.05,229.2,2442
2025-06-26,229.2,229.95,228,229.95,2217
2025-06-27,229.95,230.2,229.05,230.2,2942
2025-06-30,230.95,232.55,230.55,230.75,2754
2025-07-01,231.7,231.7,228.15,230.6,2240
2025-07-02,231.7,232.2,230.6,231.8,1403
2025-07-03,232.3,233.4,231.5,233,2956
2025-07-04,233,233.4,231.2,233.2,3365
2025-07-07,233.3,235,232.5,234,2013
2025-07-08,234,234,232,233.7,2920
2025-07-09,233.45,234.8,232.5,233.7,2787
2025-07-10,233.7,235,232.75,235,3969
2025-07-11,235.1,236.7,233.85,235,2888
2025-07-14,235.45,235.95,233.55,235.2,2953
2025-07-15,236,238,235.4,236.3,3864
2025-07-16,236.7,237,235.05,236.7,4322
2025-07-17,237.2,237.95,237,237,1923
2025-07-18,237.95,239,237,237.55,3061
2025-07-21,237.55,238,237,237,2342
2025-07-22,237.8,237.8,236.3,236.9,2279
2025-07-23,237.35,238,236.85,237.8,1136
2025-07-24,237.75,239.1,237.05,237.25,1776
2025-07-25,238.55,239.85,237.5,239.3,2463
2025-07-28,240,242.9,239.4,242,2784
2025-07-29,243.2,245,243.2,245,3093
2025-07-30,244.75,246.85,243.5,246.45,2912
2025-07-31,246.45,249.35,246.45,247.5,4162
2025-08-01,245.4,245.6,237.2,239,5360
2025-08-04,239,241.2,239,240.8,3345
2025-08-05,241.95,244.35,240.7,241.85,3785
2025-08-06,242.65,242.95,239.75,240,2322
2025-08-07,239.6,242.6,239.6,241,2770
2025-08-08,240.5,241.05,239.05,239.75,2425
2025-08-11,240.05,242.05,240.05,241.4,1977
2025-08-12,242,242.95,241.6,241.9,2040
2025-08-13,242.5,243.65,242,242.85,5373
2025-08-14,242.9,244.45,242.55,243.45,2324
2025-08-18,243.6,243.95,241.4,243.4,4102
2025-08-19,243,243.4,242,242,3136
2025-08-20,242,243,239.7,240.35,3131
2025-08-21,241.25,242.5,240.3,240.65,2770
2025-08-22,240.9,243.65,240.9,243.3,2365
2025-08-25,241.95,243.3,241.95,243.25,1981
2025-08-26,243.25,244.75,243,243,1771
2025-08-27,244.45,247.1,244.45,247.1,1784
2025-08-28,246.2,246.6,244.5,246,2383
2025-08-29,246.35,246.35,243.8,243.8,2702
2025-09-01,243.55,243.75,242.55,243.6,2275
2025-09-02,243.95,244.95,240.8,241.8,3213
2025-09-03,242.35,244.4,242.3,242.6,1527
2025-09-04,244.35,244.95,243.6,244.85,1151
2025-09-05,245.05,246,242.6,242.6,3980
2025-09-08,243.9,244.95,242.7,243.95,2224
2025-09-09,243.95,244.5,242.5,244,2598
2025-09-10,245.2,246.75,245.2,246.3,2173
2025-09-11,247,247.95,246.1,246.1,3240
2025-09-12,247,247.75,246.3,247.7,2231
2025-09-15,247.9,247.9,245.75,247,2979
2025-09-16,247,247.5,245.3,246,2029
2025-09-17,245.3,247,245,245.85,2775
2025-09-18,246.6,248.5,246.6,248.5,2563
2025-09-19,248.5,249.8,248,249.55,2719
2025-09-22,249.8,250,247.9,249,3505
2025-09-23,249.3,249.95,248.75,248.75,3612
2025-09-24,248.8,250.85,248.45,249.7,2855
2025-09-25,250.05,250.2,248.5,249.7,1494
2025-09-26,250,250.9,249.3,250.4,2386
2025-09-29,251,252.45,250.4,251.9,4933
2025-09-30,250.95,251.9,250,250.85,4590
2025-10-01,249.95,251.7,249,250.2,4729
2025-10-02,251.45,252.8,251.35,252.45,3922
2025-10-03,252.6,253.9,252.45,253.45,4669
2025-10-06,253.5,254.95,253.45,254.2,5143
2025-10-07,254.9,255,254.2,254.95,2978
2025-10-08,255,255.95,254,255.95,5594
2025-10-09,256,257.95,255.5,255.5,4623
2025-10-10,256,257.5,256,256.35,2526
2025-10-13,253.45,254.5,251.75,253.05,8257
2025-10-14,252.55,252.55,249.65,251.45,8207
2025-10-15,251.5,254.65,251.5,254.2,3520
2025-10-16,253.55,254.15,252.15,252.65,3313
2025-10-17,248.05,252.35,245.7,249.7,5983
2025-10-20,251.4,252.9,251,252.8,4347
2025-10-21,254.35,254.6,253,254.5,4966
2025-10-22,255,255.7,253,253.3,2986
2025-10-23,254.2,254.2,252.5,252.6,2143
2025-10-24,254.05,256.5,254,256,3342
2025-10-27,258.05,258.85,257.05,257.8,4144
2025-10-28,258,259.2,257.5,258.8,4587
2025-10-29,259.05,261,259.05,260,5817
2025-10-30,261,261.3,259.1,260.4,5482
2025-10-31,260.4,262.4,260.4,261.9,3207
2025-11-03,261.85,263.65,260.65,262,6737
2025-11-04,260,262.1,258.15,261.9,4437
2025-11-05,259.95,260.5,258.6,260.4,3260
2025-11-06,259.7,261.95,257.3,257.8,3076
2025-11-07,257.8,257.8,252,253,5521
2025-11-10,256.05,258.75,256.05,258.2,3219
2025-11-12,260.4,260.95,259.1,259.25,2651
2025-11-13,259.55,259.7,255.1,256.05,3025
2025-11-14,253.9,254.95,249.75,254,5691