Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2014-07-08,4.5961,4.5961,4.35414,4.40781,1372270.9828453
2014-07-09,4.40781,4.40781,4.27896,4.34877,51852.123889888
2014-07-10,4.34877,4.38101,4.32197,4.37571,145234.82037491
2014-07-11,4.39183,4.39183,4.33271,4.37571,9042.9153012399
2014-07-14,4.35414,4.55847,4.35414,4.53689,95338.9567189
2014-07-15,4.56914,4.56914,4.52084,4.52084,82177.459777394
2014-07-16,4.55309,4.55309,4.51538,4.51538,14173.310134721
2014-07-17,4.51538,4.52621,4.40781,4.43484,131982.18099172
2014-07-18,4.50471,4.50471,4.41327,4.47232,10293.812290763
2014-07-21,4.47232,4.55847,4.47232,4.50471,176593.10393486
2014-07-22,4.48852,4.55847,4.47232,4.55847,218058.95218735
2014-07-23,4.55309,4.75197,4.52621,4.75197,49160.119597758
2014-07-24,4.74651,4.75197,4.65514,4.66067,30432.329188617
2014-07-25,4.65514,4.73047,4.6229,4.69276,58123.780601878
2014-07-28,4.69276,4.69276,4.60684,4.6229,12186.669086947
2014-07-29,4.6229,4.73047,4.58534,4.61759,7827.6827454204
2014-07-30,4.70359,4.70359,4.56914,4.56914,10148.512746045
2014-07-31,4.51538,4.73047,4.38638,4.64447,228754.31958351
2014-08-01,4.56914,4.56914,4.46172,4.54227,30816.712529641
2014-08-04,4.54227,4.54227,4.48314,4.48314,9353.3279649547
2014-08-06,4.51538,4.51538,4.33809,4.38638,10293.812290763
2014-08-07,4.38638,4.40781,4.34877,4.38101,21204.487194099
2014-08-08,4.39721,4.42409,4.39721,4.42409,1056.7239615822
2014-08-11,4.44558,4.48852,4.35951,4.48852,5040.5732967473
2014-08-12,4.49935,4.50993,4.45619,4.45619,10741.599069484
2014-08-13,4.39721,4.45619,4.39721,4.45619,1157.1127379326
2014-08-14,4.45097,4.45619,4.37026,4.37026,2771.2585892494
2014-08-18,4.48852,4.48852,4.36489,4.48852,2225.7248440826
2014-08-19,4.48314,4.50471,4.38101,4.40781,13454.737840845
2014-08-21,4.48852,4.54227,4.48852,4.51538,79095.788524429
2014-08-22,4.51538,4.51538,4.46701,4.51538,4901.8782767896
2014-08-25,4.51538,4.51538,4.46701,4.49935,9087.8260696072
2014-08-26,4.49935,4.55309,4.46701,4.55309,7806.5482661887
2014-08-27,4.55847,4.65514,4.53159,4.63902,42785.432299513
2014-08-28,4.60684,4.82177,4.57452,4.70359,95377.262962508
2014-08-29,4.56914,4.7251,4.56914,4.70359,19373.712930659
2014-09-01,4.70359,4.74651,4.64984,4.74651,52998.669388205
2014-09-02,4.7251,4.7251,4.66067,4.68747,72595.615255747
2014-09-03,4.5961,4.7251,4.5961,4.69276,10787.830742803
2014-09-04,4.70359,4.70359,4.60684,4.67127,4998.3043382839
2014-09-05,4.63902,4.67664,4.60155,4.60155,29616.009928294
2014-09-08,4.67664,4.67664,4.41872,4.48852,20669.520688549
2014-09-09,4.49396,4.69276,4.49396,4.69276,40491.020397927
2014-09-10,4.67664,4.70359,4.62834,4.70359,623490.91362265
2014-09-11,4.70359,4.77877,4.69822,4.75734,261392.56004193
2014-09-12,4.74114,4.74114,4.70359,4.73047,26028.432078722
2014-09-15,4.8273,4.8273,4.73047,4.81117,226539.16197905
2014-09-16,4.8273,5.0261,4.8273,4.9186,298492.81742813
2014-09-17,4.97234,4.9831,4.91322,4.96705,33206.22958777
2014-09-18,4.96705,4.96705,4.92397,4.94548,60143.444273453
2014-09-19,4.99392,4.99392,4.92397,4.94548,13851.009326439
2014-09-22,4.99392,4.99392,4.91322,4.91322,31880.041015984
2014-09-23,4.91322,4.92935,4.75734,4.8326,26023.148458915
2014-09-24,4.75734,4.96705,4.53159,4.94009,319125.35277802
2014-09-25,4.95085,4.99392,4.92397,4.96152,224227.57831308
2014-09-26,4.98847,5.25185,4.95622,5.11747,182257.14436894
2014-09-29,5.24111,5.24111,5.13368,5.21423,178233.66788521
2014-09-30,5.25185,5.25185,5.18728,5.19818,53494.008745197
2014-10-01,5.24111,5.24111,5.06909,5.16048,26852.676768757
2014-10-02,5.18728,5.18728,5.05835,5.10673,1042.1940071105
2014-10-03,5.10673,5.18728,5.07985,5.16585,10962.190196463
2014-10-06,5.18728,5.20885,5.16048,5.16048,5103.9767344421
2014-10-07,5.16048,5.20885,5.16048,5.20885,17277.436771869
2014-10-08,5.20885,5.20885,5.07985,5.07985,25595.175254473
2014-10-09,5.10673,5.16585,4.9993,5.04223,26939.856495587
2014-10-10,5.05297,5.05297,4.94548,5.03693,20365.712549593
2014-10-13,5.06373,5.06373,4.9348,5.03693,16368.654164909
2014-10-14,5.04761,5.04761,4.89172,4.9993,107112.18255588
2014-10-15,5.04223,5.04223,4.84865,4.9186,88685.558475788
2014-10-16,4.94548,4.94548,4.83797,4.89703,146074.91592437
2014-10-17,4.98847,4.98847,4.75734,4.9186,12962.040293758
2014-10-20,4.9186,4.9186,4.80564,4.88635,7424.8067350672
2014-10-21,4.88635,5.07985,4.88097,4.9993,80151.19158106
2014-10-22,4.9993,4.9993,4.97234,4.97234,16360.728735196
2014-10-23,5.02072,5.02072,4.89172,5.00452,137.37411500569
2014-10-24,4.94548,5.00452,4.94548,4.99392,1194.0980765879
2014-10-27,5.00452,5.00452,4.86485,4.94548,10852.55508545
2014-10-28,4.9186,4.94548,4.90248,4.94548,26774.74337659
2014-10-29,4.94548,4.99392,4.87023,4.94548,24032.544696284
2014-10-30,4.9993,5.19818,4.87552,5.10673,17759.567079342
2014-10-31,5.10673,5.50986,5.05835,5.10673,46009.76128729
2014-11-03,5.21423,5.21423,5.05297,5.06909,2544.0629375092
2014-11-04,5.18728,5.18728,5.05297,5.10673,59930.778576184
2014-11-05,5.18728,5.21423,5.10673,5.16048,24073.492749795
2014-11-06,5.10673,5.21423,5.10673,5.18728,3570.4060851959
2014-11-07,5.21423,5.21423,5.06373,5.17123,1417.3310134721
2014-11-10,5.20885,5.20885,5.07447,5.13368,1468.8463065993
2014-11-12,5.16048,5.20885,5.15518,5.15518,10358.53663341
2014-11-13,5.15518,5.15518,4.94548,5.14427,16315.817966829
2014-11-14,5.18728,5.18728,5.00452,5.14981,12156.288273052
2014-11-17,5.14981,5.16048,4.94548,5.05297,25225.32186792
2014-11-18,5.05297,5.36481,4.97765,5.2841,105620.8808651
2014-11-19,5.26261,5.37548,5.20355,5.26261,22776.364086953
2014-11-20,5.2573,5.33793,5.12285,5.26261,45620.094326457
2014-11-21,5.00997,5.26261,5.00997,5.20885,4851.6838886144
2014-11-24,5.20885,5.20885,5.11203,5.16048,21993.06745043
2014-11-25,5.20885,5.20885,5.12285,5.16585,95270.269661398
2014-11-26,5.16585,5.61759,5.11747,5.32181,258833.96714995
2014-11-27,5.34338,5.34338,5.27336,5.29485,2075.1416795571
2014-11-28,5.30561,5.37034,5.21423,5.31098,62020.450210213
2014-12-01,5.34854,5.34854,5.17123,5.26798,23430.212038182
2014-12-02,5.33793,5.36481,5.27873,5.31643,23950.648589261
2014-12-03,5.34338,5.34338,5.18198,5.26261,8179.0434626465
2014-12-04,5.26261,5.48298,5.16048,5.37548,297605.1693004
2014-12-05,5.38108,5.63318,5.32181,5.61759,143010.41643578
2014-12-08,5.64454,5.85924,5.64454,5.80519,30124.558334805
2014-12-09,5.82737,5.82737,5.54749,5.68701,24600.533825634
2014-12-10,5.72509,5.72509,5.56884,5.60683,103952.57791075
2014-12-11,5.48874,5.52614,5.38108,5.52614,16837.575422861
2014-12-12,5.48874,5.58503,5.40236,5.48298,7098.5432119286
2014-12-15,5.48298,5.48298,5.24111,5.25185,30172.110913077
2014-12-16,5.3003,5.3003,4.94548,5.05297,237784.02583523
2014-12-17,5.16048,5.2573,4.9993,5.01535,686561.48326969
2014-12-18,4.9993,5.34338,4.96705,5.34338,437629.01963976
2014-12-19,5.34338,5.37034,5.19818,5.32181,20723.67779158
2014-12-22,5.39168,5.39168,5.21423,5.24111,31170.715056772
2014-12-23,5.24111,5.31098,5.18728,5.21423,29289.746405155
2014-12-29,5.24111,5.34338,5.24111,5.34338,2217.7994143707
2014-12-30,5.33793,5.3592,5.13368,5.3592,170491.84396167
2015-01-02,5.37034,5.37034,5.35413,5.35413,360.60705188994
2015-01-05,5.3592,5.3592,5.18728,5.32181,1112.2019695653
2015-01-07,5.34854,5.34854,5.10673,5.26261,31148.259672588
2015-01-08,5.26261,5.26261,5.18728,5.23573,9266.1482381242
2015-01-09,5.23573,5.34338,5.23573,5.31098,54352.596963982
2015-01-12,5.42363,5.42363,5.18728,5.37548,5535.9126537389
2015-01-13,5.37548,5.39736,5.32719,5.32719,5545.1589884027
2015-01-14,5.37034,5.37034,5.21423,5.21423,8802.5105999799
2015-01-15,5.2841,5.2841,5.18728,5.27336,8916.1084258501
2015-01-16,5.29485,5.29485,5.10673,5.16048,72116.126758179
2015-01-19,5.10673,5.16048,5.00452,5.16048,13412.468882383
2015-01-20,5.21423,5.21423,4.89172,5.05297,7283.4699052055
2015-01-21,5.05297,5.14427,4.97765,5.14427,536.28741050298
2015-01-22,5.13368,5.13368,5.03693,5.10673,14928.867767253
2015-01-23,5.05297,5.24111,5.05297,5.24111,15640.835536369
2015-01-26,5.24111,5.24111,5.0261,5.16048,22314.04735376
2015-01-27,5.16048,5.21423,5.08515,5.21423,30539.322489727
2015-01-28,5.16048,5.21423,5.0906,5.21423,5553.0844181146
2015-01-29,5.21423,5.21423,5.21423,5.21423,3925.729517278
2015-01-30,5.21423,5.24111,5.10143,5.24111,19253.510580029
2015-02-02,5.29485,5.29485,5.22498,5.29485,87253.697507845
2015-02-03,5.29485,5.30561,5.26798,5.30561,10024.347680559
2015-02-04,5.35413,5.37548,5.3003,5.3003,35754.255240134
2015-02-05,5.32181,5.32181,5.3003,5.3003,10359.857538362
2015-02-06,5.34338,5.34338,5.05297,5.32181,26046.92474805
2015-02-09,5.32719,5.32719,5.21961,5.21961,36379.04328242
2015-02-10,5.24647,5.27336,5.24647,5.27336,8861.9513228189
2015-02-11,5.27336,5.36481,5.27336,5.36481,7350.8360577564
2015-02-12,5.36481,5.77861,5.36481,5.75151,69355.435408546
2015-02-13,5.75151,5.83767,5.54749,5.73584,60718.037927563
2015-02-16,5.73584,6.15525,5.51554,6.14935,54785.853788231
2015-02-17,6.01512,6.01512,5.78399,5.80519,40520.080306871
2015-02-18,5.80519,5.99323,5.75151,5.75151,3384.1584869671
2015-02-19,5.75696,5.85924,5.51554,5.85924,5994.2666720751
2015-02-20,5.85924,5.91292,5.80519,5.91292,6055.0282998661
2015-02-23,5.99323,6.00459,5.86469,5.91292,8810.4360296918
2015-02-24,5.95644,5.95644,5.89179,5.91292,26687.563649759
2015-02-25,5.89664,5.908,5.89664,5.908,18820.25375578
2015-02-26,5.99323,5.99323,5.80519,5.93464,4347.0981969589
2015-02-27,5.96084,5.96643,5.69829,5.88581,104486.22351135
2015-03-02,5.99323,5.99323,5.91292,5.91292,56259.983714638
2015-03-03,5.91292,5.91292,5.72509,5.91292,13087.526264195
2015-03-04,5.99323,5.99323,5.75151,5.89664,14063.675023708
2015-03-05,5.908,5.96084,5.908,5.96084,23460.592852077
2015-03-06,5.81109,5.96643,5.81109,5.96643,76547.762872065
2015-03-09,5.97265,6.08508,5.91828,6.08508,11391.484305856
2015-03-10,5.93464,6.08508,5.93464,5.94017,25521.204577163
2015-03-11,5.95024,6.0476,5.94524,6.0208,6409.0308269963
2015-03-12,6.07447,6.12814,6.0208,6.0208,41278.279749306
2015-03-13,6.1713,6.1713,6.0208,6.07447,35290.617601991
2015-03-16,6.11755,6.11755,6.07447,6.09076,24686.392647513
2015-03-17,6.07447,6.10134,6.0476,6.07447,5364.1950099818
2015-03-18,6.06387,6.06887,6.0476,6.06887,3931.0131370859
2015-03-19,6.06887,6.10134,6.0208,6.07447,64388.832789109
2015-03-20,6.07447,6.07447,6.0208,6.07447,41959.866704526
2015-03-23,6.07447,6.18167,6.0208,6.18167,33503.433201965
2015-03-24,6.4561,6.78906,6.39683,6.68194,1506570.0311229
2015-03-25,6.79527,7.12217,6.71971,6.98272,355952.18283916
2015-03-26,6.97727,6.97727,6.5583,6.88044,40328.549088834
2015-03-27,6.80556,6.88044,6.71971,6.82131,27745.608516293
2015-03-30,6.85295,6.85295,6.68739,6.84334,29527.509296512
2015-03-31,6.85295,7.0638,6.85295,6.97174,16686.992258335
2015-04-01,6.98824,6.98824,6.90792,6.90792,48876.125033082
2015-04-02,6.94017,7.09604,6.85295,6.92987,18398.885076099
2015-04-07,6.96628,6.96628,6.77324,6.77324,16037.107021962
2015-04-08,6.77876,6.80556,6.6119,6.71971,22730.132413633
2015-04-09,6.97174,6.97174,6.64416,6.77324,15325.139252846
2015-04-10,6.80004,6.80004,6.5583,6.76778,29532.792916319
2015-04-13,6.86945,6.88044,6.71971,6.8282,18598.341723847
2015-04-14,6.73,6.79527,6.71971,6.72448,11001.817345023
2015-04-15,6.72448,6.76778,6.68194,6.69291,9935.8470487769
2015-04-16,6.68739,6.88044,6.62834,6.66543,65193.263904863
2015-04-17,6.66543,6.86461,6.66543,6.79527,11188.064943252
2015-04-20,6.8282,6.8282,6.74651,6.8282,1663.01933454
2015-04-21,6.80004,6.80004,6.67096,6.77324,14640.910487722
2015-04-22,6.77324,6.77324,6.67096,6.77324,53676.293628569
2015-04-23,6.77324,6.77324,6.68739,6.72448,3407.9347761027
2015-04-24,6.73,6.73,6.64892,6.71971,23086.776750668
2015-04-27,6.77876,6.98824,6.7135,6.92987,119219.5973457
2015-04-28,6.93327,6.98824,6.77324,6.85295,81301.699794233
2015-04-29,6.87559,6.92987,6.74651,6.74651,33804.599531016
2015-04-30,6.74651,6.90792,6.74651,6.89686,761118.64237912
2015-05-04,6.9017,6.91821,6.8282,6.9017,217899.12268816
2015-05-05,6.90792,6.95046,6.66543,6.66543,20404.018793201
2015-05-06,6.78906,6.88044,6.74651,6.77876,25831.617240877
2015-05-07,6.85295,6.91821,6.67096,6.68194,27202.716581031
2015-05-08,6.72448,6.86945,6.72448,6.84879,3006.3796707015
2015-05-11,6.77876,7.28364,6.77876,7.14964,227597.20684558
2015-05-12,7.14964,7.14964,6.92987,6.92987,117869.63248478
2015-05-13,7.09604,7.14964,6.99377,7.06856,455148.18201784
2015-05-14,7.06856,7.25715,7.01504,7.06856,59670.560300644
2015-05-15,7.25715,7.4714,7.15441,7.20339,147793.41326689
2015-05-18,7.4184,7.4184,7.14964,7.20339,34813.770914326
2015-05-19,7.34269,7.34269,7.05282,7.15441,24328.427405527
2015-05-20,7.16062,7.23065,6.96143,7.06856,323863.43884077
2015-05-21,7.04184,7.13867,7.02602,7.10633,13869.501995767
2015-05-22,7.10633,7.295,7.02602,7.25715,67660.714355158
2015-05-25,7.24655,7.295,7.09604,7.13867,24811.878617951
2015-05-26,7.08991,7.08991,6.99377,7.02602,6191.0815099199
2015-05-27,7.18674,7.1928,7.06856,7.09604,12474.626366478
2015-05-28,7.57965,7.57965,7.09604,7.27835,107072.55540732
2015-05-29,7.36465,7.36465,7.25715,7.3109,28189.432580158
2015-06-01,7.32149,7.4449,7.25715,7.3109,126279.83431403
2015-06-02,7.36465,7.40175,7.3109,7.3109,14572.223430219
2015-06-03,7.32149,7.32149,7.28364,7.3109,52256.320805193
2015-06-05,7.34269,7.38584,7.12217,7.32149,7902.974327683
2015-06-08,7.24124,7.24124,6.80556,7.03154,42456.52696647
2015-06-09,7.05282,7.15441,6.98824,7.05759,1080749.9017537
2015-06-10,6.96628,7.08991,6.96628,7.08991,24296.725686679
2015-06-11,6.98824,7.04184,6.91269,6.97727,17680.312782223
2015-06-12,6.98824,6.98824,6.74651,6.93327,56816.084699421
2015-06-15,6.76293,6.77324,6.52606,6.71971,42941.299083846
2015-06-16,6.66543,6.66543,6.52053,6.5583,32158.751960851
2015-06-17,6.68739,6.92987,6.35436,6.5583,27079.872420497
2015-06-18,6.67572,6.67572,6.51281,6.5755,15825.762229646
2015-06-19,6.58026,6.66475,6.5686,6.64211,16712.089452423
2015-06-22,6.5755,6.66475,6.50252,6.5418,40850.306544865
2015-06-23,6.47419,6.47419,6.27759,6.33368,38946.882509065
2015-06-24,6.28342,6.35685,6.22157,6.30598,52541.63627482
2015-06-25,6.37873,6.37873,6.22157,6.33368,21635.102208444
2015-06-26,6.38979,6.42907,6.38979,6.42393,4209.7240819532
2015-06-29,6.16555,6.362,5.90209,6.362,50091.357588902
2015-06-30,6.35685,6.5686,6.22157,6.5686,21532.07162219
2015-07-01,6.5583,6.63659,6.51281,6.5583,30436.291903473
2015-07-02,6.52946,6.5583,6.34466,6.34466,4963.9608095325
2015-07-03,6.54664,6.5583,6.32787,6.44065,13337.17730012
2015-07-06,6.362,6.41226,6.30598,6.362,2879.5727953116
2015-07-07,6.362,6.54664,6.22672,6.24996,275547.37750733
2015-07-08,6.28342,6.49607,6.16555,6.19386,22835.804809792
2015-07-09,6.11005,6.43483,6.0538,6.0538,30627.823121509
2015-07-10,6.08136,6.5755,6.08136,6.17713,28402.098277426
2015-07-13,6.17713,6.24996,5.98642,6.19386,39960.016607232
2015-07-14,6.35049,6.35049,6.19961,6.33368,4617.8837121144
2015-07-15,6.33368,6.33368,6.18228,6.33368,39483.169919568
2015-07-16,6.30598,6.64211,6.30023,6.38979,78628.18817143
2015-07-17,6.5521,6.5521,6.38979,6.4452,138930.14103912
2015-07-20,6.42393,6.49093,6.4181,6.42907,26492.069716866
2015-07-21,6.4452,6.4452,6.28917,6.28917,9637.3225296299
2015-07-22,6.29439,6.50252,6.19386,6.19961,28357.187509059
2015-07-23,6.18803,6.33368,6.15971,6.24345,67541.83290948
2015-07-24,6.23316,6.37873,6.15458,6.15458,21991.746545478
2015-07-27,6.16555,6.32787,6.16555,6.21642,15960.494534747
2015-07-28,6.26086,6.46829,6.1713,6.38396,10029.631300367
2015-07-29,6.362,6.4181,6.27759,6.27759,61204.130949891
2015-07-30,6.23897,6.33368,6.16555,6.33368,229504.59359623
2015-07-31,6.32271,6.35685,6.24996,6.35685,12952.793959094
2015-08-03,6.35685,6.35685,6.21642,6.21642,26830.221384573
2015-08-04,6.33368,6.52946,6.22157,6.4851,211215.34363115
2015-08-05,6.5521,7.00058,6.54664,6.95046,174467.76786713
2015-08-06,6.98415,6.98415,6.78769,6.8282,39627.148559334
2015-08-07,6.75476,7.1744,6.75476,6.9223,76843.645581308
2015-08-10,6.9731,7.00611,6.78769,6.83849,15498.177801555
2015-08-11,6.88937,7.00611,6.78769,6.78769,33198.304158057
2015-08-12,6.93948,6.93948,6.78769,6.86666,50646.137668733
2015-08-13,6.86666,6.99514,6.83849,6.95046,16225.996430095
2015-08-14,7.00611,7.00611,6.83849,6.83849,20341.936260458
2015-08-17,6.7266,6.7266,6.36715,6.36715,72705.250366762
2015-08-18,6.38396,6.4181,5.77332,5.94713,85961.85246481
2015-08-19,5.96955,6.26086,5.96955,6.24345,37410.670049915
2015-08-20,6.23897,6.24345,6.11506,6.17713,29947.55707124
2015-08-21,6.19386,6.30598,6.19386,6.20484,430200.25018983
2015-08-24,6.11005,6.11005,5.57716,5.57716,136364.94362238
2015-08-25,5.54915,5.99763,5.37548,5.88513,75627.092120536
2015-08-26,6.03699,6.03699,5.86287,5.88513,11620.000862549
2015-08-27,5.96955,6.27759,5.96955,6.22157,9692.8005376129
2015-08-28,6.22157,6.27245,5.61645,5.88513,1074208.7804315
2015-08-31,5.89112,6.11005,5.82919,5.94206,218072.16123687
2015-09-01,6.10445,6.10445,5.82919,5.99763,5605.9206161937
2015-09-02,5.99763,6.14874,5.99763,6.11005,11114.094265942
2015-09-03,5.99763,6.10445,5.99763,6.10445,618924.54520366
2015-09-04,6.03699,6.10445,5.92496,5.92496,5039.2523917953
2015-09-07,6.08136,6.08136,5.94713,6.0538,7885.8025633074
2015-09-08,6.0538,6.05948,5.94206,6.0538,59410.342025104
2015-09-09,6.06448,6.28342,5.94206,6.0538,21182.031809915
2015-09-10,6.14874,6.14874,5.89112,6.0538,36879.66625922
2015-09-11,6.14874,6.27759,5.95266,6.22157,66096.762892017
2015-09-14,6.23316,6.23316,5.94206,6.09317,4155.5669789221
2015-09-15,6.09317,6.21067,5.96955,6.08764,4658.8317656257
2015-09-16,6.15971,6.28342,6.08764,6.28342,17726.544455542
2015-09-17,6.27759,6.43483,6.26669,6.43483,13008.271967078
2015-09-18,6.4452,6.54664,6.4181,6.5253,43352.100523911
2015-09-21,6.51924,6.51924,6.19386,6.4452,9095.7514993191
2015-09-22,6.47419,6.47419,6.362,6.44065,27739.003991533
2015-09-23,6.44065,6.44065,6.24996,6.24996,34569.40349821
2015-09-24,6.38979,6.38979,5.92496,6.0538,15350.236446934
2015-09-25,6.0538,6.27759,6.0538,6.27759,4958.6771897246
2015-09-28,6.27759,6.27759,6.05948,6.16555,2090.9925389808
2015-09-29,5.96955,6.22157,5.93033,6.06448,279289.50123628
2015-09-30,6.10445,6.11005,6.0538,6.07636,4985.0952887641
2015-10-01,6.13783,6.13783,6.13783,6.13783,1.3209049519778
2015-10-02,6.13201,6.13201,5.97522,6.06448,2319.509095673
2015-10-05,6.13783,6.13783,5.98642,6.13783,7118.3567862083
2015-10-06,6.13783,6.24996,6.13783,6.14874,11400.73064052
2015-10-07,6.24996,6.35685,6.22157,6.32787,22893.924627679
2015-10-08,6.32787,6.38396,6.23316,6.38396,7663.8905313752
2015-10-09,6.362,6.37873,6.27759,6.32787,2710.4969614585
2015-10-12,6.37298,6.37298,6.27759,6.362,62963.576345926
2015-10-13,6.37298,6.38396,6.22157,6.38396,1799.0725445938
2015-10-14,6.38396,6.38396,6.19386,6.38396,5269.0898534394
2015-10-15,6.38396,6.5253,6.37873,6.5253,29585.629114399
2015-10-16,6.5253,6.52946,6.47419,6.5253,8260.939569669
2015-10-19,6.52946,6.52946,6.38979,6.51924,1998.5291923423
2015-10-20,6.61394,6.7266,6.61394,6.6531,30207.77534678
2015-10-21,6.69291,7.34269,6.59744,7.28667,214628.56202706
2015-10-22,7.0734,7.1744,7.06311,7.10778,206339.88345341
2015-10-23,7.10778,7.10778,6.78217,6.9285,212106.95447373
2015-10-26,6.9223,7.11875,6.81033,7.05691,14775.642792823
2015-10-27,7.03427,7.03427,7.00611,7.03427,147263.73038115
2015-10-28,7.02943,7.1744,7.00058,7.11875,36386.968712132
2015-10-29,7.03427,7.16334,6.83849,6.96212,63259.459055168
2015-10-30,6.96212,7.05145,6.96212,7.00611,14096.697647507
2015-11-02,6.96212,7.11323,6.96212,7.10778,51150.723360387
2015-11-03,7.10778,7.14692,6.83849,6.83849,24403.71898779
2015-11-04,6.89414,7.00058,6.78769,6.93948,6830.3995066771
2015-11-05,6.9223,6.96697,6.81033,6.95046,4701.1007240889
2015-11-06,6.9731,6.9731,6.8447,6.95046,3804.206261696
2015-11-09,7.34269,7.34269,7.15237,7.1744,71055.440081741
2015-11-10,7.1744,7.27002,7.15237,7.23141,71974.789928318
2015-11-12,7.23141,7.45474,7.23141,7.43808,133912.02312655
2015-11-13,7.55618,7.6228,7.51076,7.55618,70575.951584173
2015-11-16,7.56753,7.76361,7.48804,7.67958,217613.80721854
2015-11-17,7.73561,7.79086,7.51076,7.74544,95645.406667759
2015-11-18,7.78632,7.84764,7.70229,7.70229,93224.187890785
2015-11-19,7.70229,7.9597,7.61826,7.61826,70231.195391707
2015-11-20,7.6228,7.6228,7.39872,7.6228,40864.836499337
2015-11-23,7.6228,7.67958,7.55089,7.55618,8678.3455344941
2015-11-24,7.53877,7.67276,7.34269,7.56073,30960.691169408
2015-11-25,7.6228,7.67276,7.51076,7.56753,17645.969253471
2015-11-26,7.56753,7.56753,7.34269,7.3707,63601.57343773
2015-11-27,7.32604,7.44944,7.30333,7.44944,6850.2130809568
2015-11-30,7.44944,7.56753,7.42067,7.51076,27667.675124126
2015-12-01,7.51076,7.56753,7.50546,7.56753,7291.3953349174
2015-12-02,7.51076,7.51076,7.38812,7.47821,31634.352694916
2015-12-03,7.51076,7.53877,7.39872,7.42067,68648.751259237
2015-12-04,7.39872,7.39872,6.99029,7.21929,85889.202692452
2015-12-07,7.35935,7.3707,7.11875,7.14692,18730.432219045
2015-12-08,7.14071,7.25336,6.78769,7.11875,66880.059528539
2015-12-09,7.06311,7.06311,6.81586,6.99514,38442.296817409
2015-12-10,6.83849,6.97863,6.81586,6.97863,7461.7920737225
2015-12-11,6.9731,6.9731,6.83849,6.88937,96361.337151732
2015-12-14,6.81033,6.81033,6.47419,6.61394,43013.948856205
2015-12-15,6.61394,6.61394,6.47935,6.47935,55643.121102064
2015-12-16,6.60843,6.75476,6.4452,6.4452,327819.54917195
2015-12-17,6.51281,6.83849,6.51281,6.82131,180218.98802804
2015-12-18,6.73137,6.82131,6.62561,6.79391,106104.33207752
2015-12-21,6.86666,6.88317,6.78769,6.78769,23246.606249857
2015-12-22,6.81033,6.99514,6.78217,6.93948,12762.583646009
2015-12-23,6.97863,7.00611,6.84946,6.91685,21958.723921678
2015-12-28,7.06311,7.06311,6.81586,6.95598,30378.172085585
2015-12-29,7.03427,7.03427,6.84946,6.95046,13228.863094057
2015-12-30,7.00611,7.00611,6.74371,6.96212,11847.196514289
2016-01-04,7.00058,7.00058,6.73758,6.73758,132447.13953481
2016-01-05,6.8447,6.8447,6.75476,6.75476,322708.96791274
2016-01-07,6.72107,6.9223,6.60843,6.78217,62473.520608741
2016-01-08,6.5583,6.83849,6.5583,6.75476,385572.15548231
2016-01-11,6.78217,6.81033,6.64211,6.7266,201706.14888187
2016-01-12,6.67027,6.88937,6.67027,6.77051,42398.407148583
2016-01-13,6.81033,6.86052,6.77051,6.77051,14922.263242493
2016-01-14,6.75476,6.75476,6.64211,6.7266,11283.170099795
2016-01-15,6.8282,6.8282,6.61394,6.61394,65540.661907234
2016-01-18,6.61394,6.69775,6.45156,6.45156,58405.13335665
2016-01-19,6.45739,6.69775,6.4452,6.4452,37698.627329446
2016-01-20,6.30598,6.37873,6.15971,6.15971,131850.09049652
2016-01-21,6.15971,6.15971,6.00884,6.02571,9908.1080447854
2016-01-22,6.362,6.362,5.98074,6.0476,109384.13907328
2016-01-25,6.07076,6.27759,6.02571,6.09317,175420.14033751
2016-01-26,6.02571,6.11506,5.89112,5.98074,41859.477928176
2016-01-27,6.09825,6.09825,5.8123,5.85212,529022.4332671
2016-01-28,5.88513,5.88513,5.69489,5.77332,103911.62985723
2016-01-29,5.93033,5.93033,5.85758,5.87976,61155.257466668
2016-02-01,5.93033,6.09825,5.79005,5.88513,80423.298001168
2016-02-02,5.89664,5.93585,5.75635,5.80692,85277.623699686
2016-02-03,5.84069,6.07076,5.80692,6.07076,139236.59098798
2016-02-04,6.12625,6.22157,5.96955,6.09317,123948.43707379
2016-02-05,6.09825,6.21067,5.98074,6.08136,115552.76519902
2016-02-08,6.07636,6.07636,5.90209,5.90209,44601.676608482
2016-02-09,5.91344,5.91344,5.75091,5.87438,205612.06482486
2016-02-10,5.86893,6.0476,5.84607,5.9921,44801.133256231
2016-02-11,5.98074,5.99763,5.84607,5.98642,15175.876993273
2016-02-12,5.98642,5.98642,5.87976,5.89664,22240.07667645
2016-02-15,5.90209,6.08764,5.90209,6.07076,45181.5538824
2016-02-16,5.94713,6.07076,5.94713,5.98642,11881.540043041
2016-02-17,5.99763,6.28342,5.94713,6.28342,207009.58226405
2016-02-18,6.30598,6.43483,6.19386,6.31112,106383.04302239
2016-02-19,6.33368,6.44065,6.31112,6.362,39460.714535384
2016-02-22,6.42907,6.59192,6.4181,6.5521,56324.708057285
2016-02-23,6.5521,6.5521,6.40137,6.46829,177785.8811065
2016-02-24,6.46829,6.46829,6.31696,6.37873,11102.206121373
2016-02-25,6.38396,6.50252,6.28342,6.47419,21621.893158924
2016-02-26,6.47419,6.67027,6.4452,6.67027,28694.018271814
2016-02-29,6.68739,6.68739,6.5583,6.66475,23797.423614832
2016-03-01,6.5521,6.5521,6.06448,6.22157,215571.68816278
2016-03-02,6.22157,6.25571,5.85758,5.93585,317454.40801378
2016-03-03,5.94206,5.94206,5.74546,5.87976,514331.32839121
2016-03-04,5.94206,5.99763,5.63318,5.74546,410041.9197177
2016-03-07,5.77332,5.82381,5.71729,5.74546,74263.918210095
2016-03-08,5.74546,5.76779,5.67248,5.71176,393588.72763587
2016-03-09,5.7341,5.82381,5.60525,5.67808,518220.07256983
2016-03-10,5.67808,5.71176,5.60525,5.67248,92122.553160835
2016-03-11,5.67248,5.78467,5.66135,5.73948,141986.715098
2016-03-14,5.80147,6.07076,5.74546,6.02571,89404.130769664
2016-03-15,6.07636,6.08136,5.94206,6.0538,80646.530938052
2016-03-16,6.11005,6.11005,6.0538,6.06448,47807.512926932
2016-03-17,6.09825,6.11005,5.94206,5.94206,54676.218677216
2016-03-18,5.91344,6.00331,5.88513,5.95894,111497.58699645
2016-03-21,5.96955,5.96955,5.88513,5.88513,59904.360477145
2016-03-22,6.14874,6.21067,6.00884,6.11005,445883.35468467
2016-03-23,6.14874,6.21642,6.08136,6.16555,179097.53972381
2016-03-24,6.20484,6.40652,6.11506,6.37298,165180.48514978
2016-03-29,6.33368,6.38396,6.27759,6.30598,161022.27636094
2016-03-30,6.30598,6.35685,6.22672,6.28342,60801.254939537
2016-03-31,6.25571,6.28917,6.19386,6.22157,51344.896388328
2016-04-01,6.21067,6.29439,6.14874,6.29439,181274.39108467
2016-04-04,6.33368,6.65923,6.32271,6.52946,94265.060992943
2016-04-05,6.50252,6.50252,6.19961,6.27759,52043.655107925
2016-04-06,6.362,6.362,6.27759,6.34012,29979.258790088
2016-04-07,6.38979,6.38979,6.27245,6.28342,38386.818809426
2016-04-08,6.32787,6.33368,6.28342,6.31696,10666.307487221
2016-04-11,6.27759,6.38979,6.27759,6.37298,33955.182695541
2016-04-12,6.37298,6.38396,6.33368,6.362,29197.283058517
2016-04-13,6.362,6.44065,6.28342,6.38979,42328.399186129
2016-04-14,6.42393,6.42393,6.33368,6.38979,15315.892918183
2016-04-15,6.41226,6.41226,6.33368,6.37298,26629.443831872
2016-04-18,6.38396,6.38396,6.31696,6.34466,57852.995086723
2016-04-19,6.31112,6.362,6.31112,6.34466,91785.72239808
2016-04-20,6.32271,6.34466,6.31112,6.34012,36364.513327948
2016-04-21,6.33368,6.33368,6.22157,6.22157,152306.9454878
2016-04-22,6.22157,6.26669,6.03699,6.11005,65207.793859335
2016-04-25,6.06448,6.16555,5.75635,5.96955,146196.43917995
2016-04-26,5.99763,6.10445,5.94206,6.02571,169678.16651126
2016-04-27,6.03139,6.10445,5.80692,5.88513,123359.31346521
2016-04-28,5.88513,6.05948,5.88513,6.04267,30359.679416257
2016-04-29,6.07076,6.07076,5.97522,6.0202,15413.639884629
2016-05-02,6.0202,6.07636,5.77922,5.98642,40699.723380339
2016-05-04,5.98074,5.98074,5.79005,5.86287,77387.858421522
2016-05-05,5.88513,5.88513,5.80692,5.86893,52266.888044809
2016-05-06,5.90209,5.90209,5.68376,5.72857,34620.918791338
2016-05-09,5.80147,5.88513,5.68928,5.86893,30401.948374721
2016-05-10,5.86287,5.98642,5.79005,5.96402,42794.678634177
2016-05-11,5.99763,6.22157,5.89112,6.15971,136335.88371344
2016-05-12,6.16555,6.21642,6.08764,6.18803,78072.087186647
2016-05-13,6.19386,6.19386,6.0202,6.08136,19756.775366732
2016-05-16,6.03699,6.03699,5.88513,6.02571,51428.113400303
2016-05-17,6.02571,6.09825,5.97522,6.0538,9823.5701278588
2016-05-18,6.0538,6.07636,5.98642,6.0538,30609.330452182
2016-05-19,6.04267,6.04267,5.85758,5.98074,27300.463547477
2016-05-20,5.96402,5.96402,5.83525,5.88513,7229.3128021744
2016-05-23,5.85758,5.85758,5.68928,5.82381,72125.373092843
2016-05-24,5.82919,5.82919,5.76779,5.8123,7434.0530697309
2016-05-25,5.81836,5.90209,5.76779,5.89112,24235.964058889
2016-05-27,5.90209,5.90209,5.80692,5.84069,8596.4494274714
2016-05-30,5.87976,5.87976,5.77922,5.77922,16018.614352634
2016-05-31,5.77922,5.77922,5.74546,5.77332,62593.722959371
2016-06-01,5.77922,5.77922,5.64454,5.68376,20826.708377834
2016-06-02,5.68376,5.71729,5.39213,5.71176,64462.80346642
2016-06-03,5.71729,5.77922,5.66135,5.71729,32588.046070244
2016-06-06,5.7961,5.7961,5.70048,5.70048,11604.150003125
2016-06-07,5.79005,5.7961,5.52114,5.52114,84886.635833901
2016-06-08,5.57156,5.68376,5.56603,5.58844,42806.566778744
2016-06-09,5.66135,5.67248,5.50986,5.54362,39456.751820528
2016-06-10,5.64454,5.64454,5.51554,5.54362,14325.214204199
2016-06-13,5.56603,5.56603,5.44264,5.46505,71645.884595275
2016-06-14,5.45383,5.45383,5.22407,5.26896,116522.30943377
2016-06-15,5.21847,5.40342,5.21294,5.32491,32145.542911331
2016-06-16,5.2969,5.31938,5.19046,5.19046,44229.181412024
2016-06-17,5.21294,5.43702,5.21294,5.4315,8939.8847149856
2016-06-20,5.4315,5.57716,5.4259,5.52121,28844.601436339
2016-06-21,5.57716,5.58844,5.52121,5.57716,31845.697487232
2016-06-22,5.59957,5.67808,5.56611,5.63326,31006.922842726
2016-06-23,5.63326,5.66687,5.52121,5.60525,47968.663331073
2016-06-24,5.17774,5.53296,5.17774,5.25004,259058.52099179
2016-06-27,5.34626,5.34626,5.1598,5.17176,48403.241060274
2016-06-28,5.22589,5.22589,5.09946,5.11755,46122.038208209
2016-06-29,5.0934,5.17176,5.08136,5.08742,32782.219098184
2016-06-30,5.11755,5.27411,5.03321,5.13564,115579.18329806
2016-07-01,5.19583,5.24406,5.15366,5.21991,2805.6021180008
2016-07-04,5.21385,5.21991,5.03928,5.1657,31800.786718865
2016-07-05,5.11755,5.17774,5.11755,5.1417,4782.9968311116
2016-07-06,5.17774,5.17774,5.04525,5.11755,14770.359173016
2016-07-07,5.11755,5.262,5.11755,5.25004,17306.496680813
2016-07-08,5.23194,5.25004,5.23194,5.25004,12152.325558196
2016-07-11,5.32832,5.50289,5.32832,5.47284,113893.70857933
2016-07-12,5.52091,5.76779,5.52091,5.69557,61789.291843617
2016-07-13,5.71359,5.99641,5.66544,5.90625,143044.75996453
2016-07-14,5.90027,6.00263,5.90027,5.95463,120651.45831365
2016-07-15,5.96016,6.14109,5.94206,6.11074,31025.415512054
2016-07-18,6.10506,6.10506,5.97265,5.99082,19155.763613581
2016-07-19,6.06266,6.06266,5.91828,5.96643,12925.054955103
2016-07-20,6.01458,6.01458,5.96643,5.99641,3376.2330572552
2016-07-21,5.97832,6.14109,5.90027,6.12875,37923.181171282
2016-07-22,6.14109,6.15971,6.00263,6.08068,34406.932189118
2016-07-25,6.11074,6.11074,6.0208,6.11074,9609.5835256384
2016-07-26,6.11074,6.2377,6.08068,6.08068,41650.774945764
2016-07-27,6.11074,6.11074,6.01458,6.05077,27882.982631299
2016-07-28,6.05077,6.05077,5.96016,6.0208,11396.767925664
2016-07-29,6.07515,6.07515,6.0208,6.0208,19130.666419494
2016-08-01,6.0208,6.08068,5.94206,5.94206,28058.662989913
2016-08-02,6.0208,6.0208,5.94206,6.0208,7984.8704347057
2016-08-03,6.05077,6.05077,5.93033,5.93033,14278.98253088
2016-08-04,6.01458,6.01458,5.93646,6.00884,4417.1061594137
2016-08-05,6.00263,6.00263,5.93646,5.94835,8011.2885337453
2016-08-08,5.94206,5.99641,5.91828,5.99641,6601.8829499849
2016-08-09,6.0208,6.59268,6.0208,6.54528,206560.47458038
2016-08-10,6.54528,6.54528,6.34527,6.43611,73475.337953764
2016-08-11,6.49025,6.50252,6.43611,6.50252,24482.973284908
2016-08-12,6.53219,6.82131,6.50252,6.80897,112130.30046844
2016-08-16,6.80897,6.8282,6.68261,6.68261,19092.360175887
2016-08-17,6.70116,6.70116,6.56239,6.63454,60633.500010636
2016-08-18,6.59881,6.74856,6.59881,6.67096,18343.407068115
2016-08-19,6.7369,6.76157,6.65923,6.70116,145506.92679502
2016-08-22,6.73069,6.74371,6.65241,6.74371,26710.019033943
2016-08-23,6.76711,6.98415,6.68883,6.97794,121058.29703886
2016-08-24,6.98415,7.20642,6.92366,7.16479,536522.53158444
2016-08-25,6.74371,6.95319,6.74371,6.92366,115468.22728209
2016-08-26,6.92366,6.95319,6.86945,6.92366,25002.088931035
2016-08-29,6.92366,6.92366,6.74371,6.74371,11271.281955226
2016-08-30,6.59881,6.59881,6.41167,6.49025,77378.612086858
2016-08-31,6.53219,6.56239,6.46064,6.5384,32621.068694043
2016-09-01,6.52606,6.7369,6.42968,6.42968,42441.997011998
2016-09-02,6.42968,6.56793,6.32725,6.55006,43852.72350071
2016-09-05,6.56239,6.56239,6.50252,6.55006,9674.3078682853
2016-09-06,6.56239,6.56239,6.47223,6.54528,6345.6273893013
2016-09-07,6.50252,6.55694,6.44255,6.55694,47716.370485245
2016-09-08,6.46064,6.58026,6.45421,6.56239,203949.04549033
2016-09-09,6.60501,6.60501,6.42968,6.42968,16029.181592251
2016-09-12,6.30984,6.3221,6.23126,6.27373,43554.198981564
2016-09-13,6.38198,6.38198,6.24345,6.24345,19888.86586193
2016-09-14,6.26154,6.36979,6.24345,6.3221,10521.007942503
2016-09-15,6.3633,6.3633,6.23126,6.23126,26966.274594626
2016-09-16,6.2255,6.33368,6.2255,6.33368,9577.8818067909
2016-09-19,6.37624,6.37624,6.29758,6.3221,3994.4165747808
2016-09-20,6.37624,6.37624,6.29182,6.3221,22631.064542235
2016-09-21,6.37624,6.67709,6.32725,6.56239,533512.18919888
2016-09-22,6.64688,6.65241,6.5141,6.5141,22423.682464775
2016-09-23,6.61667,6.61667,6.3633,6.3633,2039.4772458537
2016-09-26,6.38782,6.55694,6.3633,6.39425,17154.592611335
2016-09-27,6.40008,6.63454,6.40008,6.63454,44192.196073369
2016-09-28,6.64074,6.94841,6.64074,6.92366,106560.04428595
2016-09-29,6.93532,7.09264,6.71903,7.07409,70830.886239905
2016-09-30,7.04456,7.07409,6.93054,7.04456,47898.655368618
2016-10-03,6.98415,6.98415,6.80897,6.92366,14647.515012482
2016-10-04,6.92366,7.02602,6.86393,6.96561,28045.453940393
2016-10-05,6.97794,7.01435,6.92366,6.96561,5608.5624260977
2016-10-06,7.01435,7.01435,6.89346,6.95319,6377.3291081487
2016-10-07,7.00194,7.00194,6.89966,6.92366,3374.9121523032
2016-10-10,6.92366,6.95319,6.77944,6.95319,56188.654847231
2016-10-11,6.95319,6.95319,6.86945,6.92366,29464.105858816
2016-10-12,6.92366,6.95319,6.86945,6.95319,29844.526484986
2016-10-13,6.95319,6.95319,6.84606,6.92366,24630.91463953
2016-10-14,6.80897,7.10429,6.80897,7.07409,102650.1656281
2016-10-17,7.07409,7.07409,6.89966,6.92366,9439.1867868333
2016-10-18,6.96007,6.96007,6.86945,6.94221,17348.765639276
2016-10-19,6.94221,7.01435,6.88112,7.01435,53109.625404171
2016-10-20,7.0803,7.09884,6.92366,7.0198,16685.671353384
2016-10-21,7.02602,7.02602,6.96007,7.01435,15495.535991651
2016-10-24,7.01435,7.07409,6.96561,7.07409,5156.8129325213
2016-10-25,7.07409,7.09884,6.96007,6.96007,33758.367857697
2016-10-26,6.96007,7.07409,6.96007,6.96007,2978.6406667099
2016-10-27,6.98415,7.09884,6.98415,7.07409,12703.142923171
2016-10-28,7.07409,7.33815,7.05623,7.25563,177743.61214804
2016-10-31,7.29121,7.31619,7.22459,7.31619,35441.200766516
2016-11-02,7.28516,7.28516,6.81517,6.81517,47890.729938907
2016-11-03,6.74371,6.91133,6.7369,6.91133,23117.157564564
2016-11-04,6.77324,6.80351,6.68883,6.74371,45526.310074866
2016-11-07,6.75544,6.86393,6.72516,6.86393,16393.751358996
2016-11-08,6.80351,6.80351,6.53219,6.57481,7720.6894443102
2016-11-09,6.32725,6.58647,6.24345,6.50252,19454.288132729
2016-11-10,6.61046,6.61046,6.38198,6.41167,23946.685874406
2016-11-14,6.37624,6.37624,6.23126,6.27956,39430.333721489
2016-11-15,6.28539,6.3221,6.20098,6.26154,103272.31186048
2016-11-16,6.35171,6.76711,6.2673,6.53219,36170.340300007
2016-11-17,6.56239,6.91753,6.53219,6.81517,172861.54744553
2016-11-18,6.7369,6.7369,6.56239,6.56239,1612.8249463649
2016-11-21,6.56239,6.62902,6.53219,6.54528,8502.665175881
2016-11-22,6.32725,6.49607,6.32725,6.38198,104339.60306168
2016-11-23,6.41167,6.5141,6.35815,6.38198,36269.408171406
2016-11-24,6.44769,6.44769,6.40008,6.41167,118.881445678
2016-11-25,6.44769,6.44769,6.39425,6.41167,17022.502116138
2016-11-28,6.40583,6.40583,6.35815,6.40583,25349.486933406
2016-11-29,6.5141,6.5141,6.38198,6.40583,53054.147396188
2016-11-30,6.62288,6.7369,6.5141,6.7369,15967.099059508
2016-12-01,6.74371,6.74371,6.68261,6.7135,5863.4970818294
2016-12-02,6.7135,6.77324,6.68261,6.68261,6399.7844923324
2016-12-05,6.68261,6.68261,6.62288,6.62288,2.6418099039556
2016-12-06,6.67709,6.67709,6.42968,6.56239,16060.883311098
2016-12-07,6.59268,6.59268,6.50252,6.56239,669.69881065274
2016-12-08,6.59268,6.68261,6.57481,6.62902,5666.6822439847
2016-12-09,6.67709,6.7369,6.62288,6.63454,10218.5207085
2016-12-12,6.7369,7.08643,6.7135,6.86393,184268.88261081
2016-12-13,6.95319,6.95319,6.74856,6.74856,51294.702000153
2016-12-14,6.88793,6.88793,6.80897,6.88112,173820.52444066
2016-12-15,6.88112,6.89346,6.80351,6.86393,11030.877253967
2016-12-16,6.86393,6.86393,6.74856,6.86393,138230.06141457
2016-12-19,6.85773,6.85773,6.80351,6.85091,3769.8627329446
2016-12-20,6.84606,6.84606,6.74856,6.83304,7230.6337071264
2016-12-21,6.8282,6.8282,6.57481,6.80351,52007.990674222
2016-12-22,6.80351,6.83917,6.68883,6.83917,98308.351050947
2016-12-23,6.83304,6.83304,6.7135,6.83304,35388.364568437
2016-12-27,6.83304,6.83917,6.7135,6.71903,11655.665296252
2016-12-28,6.74371,6.89346,6.74371,6.89346,68842.924287178
2016-12-29,6.89346,6.97794,6.79663,6.97794,50491.591789351
2016-12-30,6.98415,7.06789,6.96561,7.00815,285797.59993467
2017-01-02,7.20037,7.20037,7.09884,7.10429,40274.391985802
2017-01-03,7.14692,7.16479,7.05623,7.13382,39798.86620309
2017-01-04,7.16479,7.16479,7.01435,7.06789,8766.8461662766
2017-01-05,7.15857,7.15857,7.04456,7.10429,18824.216470636
2017-01-09,7.11051,7.11051,6.97794,7.04456,19372.392025706
2017-01-10,7.03222,7.10429,7.0198,7.09264,78159.266913477
2017-01-11,7.11051,7.11051,7.01435,7.10429,11960.794340158
2017-01-12,7.10429,7.2791,7.0198,7.17092,154915.73276795
2017-01-13,7.16479,7.16479,7.05623,7.10429,21147.688281165
2017-01-16,7.11051,7.1819,7.10429,7.16479,223314.83299127
2017-01-17,7.19507,7.34572,7.19507,7.31619,214665.54736572
2017-01-18,7.34572,7.34572,7.20037,7.33361,38056.592571431
2017-01-19,7.33361,7.37525,7.31619,7.33815,30408.55289948
2017-01-20,7.33815,7.36919,7.27304,7.33361,50683.123007388
2017-01-23,7.39341,8.00208,7.34572,7.76665,516730.09178399
2017-01-24,7.82645,8.03691,7.82645,7.93547,323789.46816346
2017-01-25,8.00662,8.0195,7.82645,7.99527,47246.128322341
2017-01-26,7.99527,8.00662,7.76665,7.99527,76710.234181158
2017-01-27,7.97711,7.97711,7.85673,7.92335,59423.551074624
2017-01-30,7.92335,8.03691,7.90519,7.97711,78690.270704173
2017-01-31,7.97711,8.26024,7.97711,8.26024,74238.821016007
2017-02-01,8.20045,8.24208,8.01344,8.12852,40459.318679079
2017-02-02,8.12852,8.15199,7.94683,8.12171,45367.801480629
2017-02-03,8.12171,8.12171,7.90519,7.93547,14812.628131479
2017-02-06,7.93547,7.93547,7.82645,7.8749,22463.309613334
2017-02-07,7.9173,8.09143,7.82645,8.00208,803103.60627773
2017-02-08,8.00208,8.07931,7.89988,8.0619,23302.08425784
2017-02-09,8.09824,8.41166,8.0619,8.15804,50982.968431487
2017-02-10,8.42907,8.53733,8.33217,8.33217,239996.54162979
2017-02-13,8.42907,8.53733,8.26631,8.42301,140752.98987285
2017-02-14,8.53127,8.53733,8.39879,8.42301,44152.56892481
2017-02-15,8.42301,8.53127,8.42301,8.52522,21096.172988037
2017-02-16,8.53733,8.54944,8.39879,8.54339,27900.154395675
2017-02-17,8.48963,8.48963,8.42301,8.48357,13072.996309724
2017-02-20,8.48357,8.48357,8.29052,8.38062,16657.932349391
2017-02-21,8.42907,8.42907,8.27841,8.42907,26580.570348649
2017-02-22,8.42907,8.52522,8.35109,8.42907,38402.669668851
2017-02-23,8.51916,8.53127,8.36926,8.48963,11016.347299495
2017-02-24,8.47677,8.47677,8.21861,8.24889,31363.567179761
2017-02-27,8.24889,8.24889,8.06795,8.15804,28848.564151195
2017-02-28,8.12852,8.30265,8.03691,8.30265,46977.98461709
2017-03-01,8.30265,8.32081,8.07326,8.32081,23744.587416753
2017-03-02,8.35109,8.47677,8.27841,8.42301,38444.938627313
2017-03-03,8.41696,8.44724,8.30794,8.35639,41633.603181388
2017-03-06,8.41696,8.41696,8.30794,8.33822,18434.549509802
2017-03-07,8.33822,8.33822,8.00662,8.12171,21937.589442447
2017-03-08,7.85068,8.10429,7.83856,7.99527,46246.203273694
2017-03-09,8.00662,8.24889,7.95288,8.24889,26072.021942138
2017-03-10,8.24889,8.24889,8.00662,8.24208,16268.265388559
2017-03-13,8.30794,8.48963,8.27841,8.36926,33071.497282668
2017-03-14,8.39879,8.41166,8.30794,8.40485,14112.548506931
2017-03-15,8.35109,8.35109,7.83327,8.2118,64201.264285929
2017-03-16,8.2118,8.36926,8.2118,8.35639,28407.381897234
2017-03-17,8.35639,8.35639,8.07931,8.17546,30347.79127169
2017-03-20,8.29658,8.29658,8.00662,8.12852,23901.775106038
2017-03-21,8.12852,8.20045,8.03691,8.04373,32356.887703648
2017-03-22,7.97711,7.98922,7.58571,7.98922,38726.291382084
2017-03-23,7.83856,7.83856,7.58571,7.70079,55411.962735468
2017-03-24,7.7129,7.7129,7.5259,7.70608,26533.017770378
2017-03-27,7.70608,7.75453,7.5259,7.70608,31371.492609472
2017-03-28,7.71895,7.71895,7.67655,7.71895,8346.7983915476
2017-03-29,7.76665,7.82645,7.73636,7.76665,11748.128642891
2017-03-30,7.76665,8.0619,7.64627,7.97711,35025.115706643
2017-03-31,8.03691,8.03691,7.7235,7.82645,15874.635712869
2017-04-03,7.94683,7.94683,7.7727,7.82645,6092.0136385216
2017-04-04,7.88626,7.9597,7.76665,7.82645,8589.8449027115
2017-04-05,7.82645,8.03691,7.82645,8.02632,7675.7786759429
2017-04-06,8.03161,8.03161,7.92335,7.93547,2209.8739846588
2017-04-07,8.0195,8.02632,7.82039,7.88626,20805.573898602
2017-04-10,7.88096,7.88096,7.70608,7.70608,16716.052167278
2017-04-11,7.65158,7.70608,7.58571,7.6705,24102.552658739
2017-04-12,7.6705,7.70608,7.59858,7.70608,14330.497824007
2017-04-13,7.70608,7.70608,7.41764,7.63416,29295.030024963
2017-04-18,7.6281,7.64627,7.5259,7.63416,8427.3735936183
2017-04-19,7.64097,7.76665,7.61675,7.75453,36394.894141844
2017-04-20,7.77876,7.77876,7.58571,7.69397,4621.8464269703
2017-04-21,7.76665,7.76665,7.67655,7.73636,37622.014842232
2017-04-24,7.73636,7.76665,7.70608,7.71895,2262.7101827379
2017-04-25,7.73636,7.73636,7.5259,7.5259,22559.735674829
2017-04-26,7.67655,7.67655,7.53802,7.64097,6584.7111856093
2017-04-27,7.37525,7.67655,7.37525,7.67655,33893.100162798
2017-04-28,7.7129,7.76058,7.5259,7.76058,342566.13205582
2017-05-02,7.76665,7.97711,7.76665,7.96575,10917.279428096
2017-05-04,7.94683,7.94683,7.79693,7.88626,11362.424396913
2017-05-05,7.94153,7.94153,7.88626,7.9173,4258.5975651764
2017-05-08,7.9173,7.9173,7.84463,7.90519,1990.6037626306
2017-05-09,7.82645,7.82645,7.70608,7.76058,4446.1660683572
2017-05-10,7.76665,7.88096,7.70608,7.70608,104095.23564557
2017-05-11,7.88626,7.88626,7.58041,7.76665,6850.2130809568
2017-05-12,7.76665,7.82645,7.7129,7.71895,12452.170982294
2017-05-15,7.79693,7.79693,7.74848,7.79011,4195.1941274815
2017-05-16,7.82645,7.82645,7.74848,7.80828,3093.559397532
2017-05-17,7.7727,7.7727,7.61675,7.65158,5366.8368198857
2017-05-18,7.66368,7.66368,7.5259,7.53195,7498.7774123779
2017-05-19,7.70608,7.70608,7.5259,7.59177,8922.7129506099
2017-05-22,7.59177,7.59177,7.50092,7.5259,5653.4731944649
2017-05-23,7.5259,7.5259,6.93054,7.34572,27897.512585771
2017-05-24,7.12217,7.46533,7.12217,7.46533,25727.265749671
2017-05-25,7.46533,7.46533,7.43505,7.46533,3188.6645540744
2017-05-26,7.46533,7.46533,7.45928,7.46533,347.39800237016
2017-05-29,7.46533,7.48426,7.38736,7.48426,2989.2079063257
2017-05-30,7.4714,7.48426,7.29121,7.48426,8739.1071622851
2017-05-31,7.5259,7.5259,7.29121,7.50774,16885.128001132
2017-06-01,7.50774,7.50774,7.3813,7.44792,7552.9345154089
2017-06-02,7.47821,7.47821,7.37525,7.40477,6191.0815099199
2017-06-05,7.49561,7.49561,7.35784,7.35784,2075.1416795571
2017-06-06,7.45322,7.45322,7.34572,7.35784,95979.59562061
2017-06-07,7.46533,7.46533,7.32755,7.36919,6974.3781464427
2017-06-08,7.35784,7.39341,7.32755,7.37525,4395.971680182
2017-06-09,7.46533,7.46533,7.41764,7.45322,8962.3400991693
2017-06-12,7.46533,7.51985,7.33361,7.39947,78198.894062037
2017-06-13,7.34572,7.37525,7.31619,7.37525,13268.490242617
2017-06-14,7.5312,7.65005,7.51909,7.62508,15467.79698766
2017-06-16,7.65005,7.65005,7.61221,7.61221,2762.0122545856
2017-06-19,7.68186,7.68186,7.55694,7.58798,2466.1295453426
2017-06-20,7.58117,7.61221,7.51303,7.55694,2744.8404902098
2017-06-21,7.61221,7.61221,7.43808,7.50621,19589.02043783
2017-06-22,7.40629,7.46912,7.36919,7.46912,11716.426924043
2017-06-23,7.3813,7.457,7.3813,7.457,3739.4819190491
2017-06-26,7.46912,7.84917,7.46912,7.84917,29786.406667099
2017-06-27,7.83099,7.99982,7.82493,7.98165,7331.0224834767
2017-06-28,7.91881,8.0566,7.80601,8.0566,19587.699532879
2017-06-29,8.10656,8.11186,7.99376,8.04903,95615.025853863
2017-06-30,8.03691,8.03691,7.93092,7.99376,4069.7081570436
2017-07-03,7.99376,7.99376,7.93092,7.99376,26387.71822566
2017-07-04,7.99376,7.99376,7.92487,7.92487,5508.1736497474
2017-07-05,7.86885,7.92487,7.81207,7.92487,8489.4561263613
2017-07-06,7.93092,7.98695,7.92487,7.97483,44321.644758663
2017-07-07,7.96272,7.96272,7.70608,7.85673,10634.605768373
2017-07-10,7.96272,7.96272,7.83781,7.83781,3163.5673599868
2017-07-11,8.02556,8.02556,7.81207,7.83781,6621.6965242646
2017-07-12,7.95591,7.95591,7.81889,7.88096,6796.0559779257
2017-07-13,7.8749,7.8749,7.77497,7.79995,2732.952345642
2017-07-14,7.80601,7.96272,7.79995,7.84917,14038.57782962
2017-07-17,7.84917,7.86885,7.75604,7.80601,9346.7234401948
2017-07-18,7.80601,7.83099,7.68186,7.70608,13457.37965075
2017-07-19,7.66217,7.80601,7.65005,7.73787,6710.1971560472
2017-07-20,7.83099,7.83099,7.69321,7.69321,87015.934616489
2017-07-21,7.74394,7.74394,7.68716,7.70608,3610.0332337552
2017-07-24,7.70608,7.7129,7.68186,7.7129,14786.210032439
2017-07-25,7.74394,7.74394,7.65005,7.70608,11472.059507927
2017-07-26,7.74394,8.08764,7.73107,8.08764,432757.52217687
2017-07-27,8.11186,8.33747,8.09975,8.24359,59995.502918831
2017-07-28,8.29961,8.43134,8.24359,8.39954,43596.467940026
2017-07-31,8.47374,8.47374,8.27463,8.41166,45086.448725857
2017-08-01,8.36851,8.36851,8.23678,8.33747,7348.1942478524
2017-08-02,8.36169,8.36169,8.23072,8.24359,56853.070038076
2017-08-03,8.24359,8.24359,8.11868,8.18151,60736.53059689
2017-08-04,8.21861,8.39954,8.18151,8.23678,30343.828556834
2017-08-07,8.36851,8.49342,8.23678,8.24359,175166.52658673
2017-08-08,8.53052,8.53052,8.18151,8.24359,32403.119376967
2017-08-09,8.45557,8.49948,8.24359,8.34958,29473.35219348
2017-08-10,8.39272,8.39272,8.09975,8.09975,16664.536874152
2017-08-11,8.18151,8.18151,7.99982,8.08764,4734.1233478884
2017-08-14,8.11186,8.11186,7.86885,7.86885,23271.703443944
2017-08-16,7.98695,7.99982,7.74394,7.88702,20171.539521652
2017-08-17,7.99376,7.99376,7.88702,7.94985,9235.7674242287
2017-08-18,7.99376,8.08764,7.81889,7.99376,17206.107904463
2017-08-21,8.02556,8.06265,7.86885,7.93092,12495.76084571
2017-08-22,7.93774,7.93774,7.83781,7.85673,31172.035961723
2017-08-23,7.84917,7.85673,7.77497,7.80601,15049.070117883
2017-08-24,7.7939,7.83781,7.77497,7.80601,65361.018833765
2017-08-25,8.02556,8.02556,7.80601,7.81207,16359.407830245
2017-08-28,7.81207,7.81889,7.69321,7.71895,47724.295914957
2017-08-29,7.7129,7.7129,7.49411,7.49411,24309.934736199
2017-08-30,7.48729,7.49411,7.30711,7.32528,42644.095469651
2017-08-31,7.30711,7.30711,7.19431,7.25639,118259.29944562
2017-09-01,7.25033,7.49411,7.20037,7.37525,127876.80840097
2017-09-04,7.37525,7.5751,7.31847,7.51909,140062.15658297
2017-09-05,7.49411,7.58117,7.46307,7.46307,36178.26572972
2017-09-06,7.36919,7.46307,7.34421,7.457,19261.43600974
2017-09-07,7.50621,7.50621,7.46307,7.48124,8200.1779418781
2017-09-08,7.50621,7.50621,7.36919,7.39418,4479.1886921567
2017-09-11,7.42521,7.52514,7.41234,7.52514,36730.403999647
2017-09-12,7.5312,7.55694,7.52514,7.55013,11797.002126114
2017-09-13,7.60615,7.60615,7.51303,7.52514,249166.26380643
2017-09-14,7.61221,7.61221,7.46307,7.54407,574316.26407042
2017-09-15,7.58798,7.61221,7.53802,7.58117,4728.8397280805
2017-09-18,7.60615,7.68186,7.5751,7.60009,10698.009206068
2017-09-19,7.51303,7.63113,7.51303,7.58798,14543.163521276
2017-09-20,7.65005,7.65005,7.3813,7.43203,17754.283459534
2017-09-21,7.48124,7.49411,7.41234,7.43203,24432.778896733
2017-09-22,7.54407,7.54407,7.36238,7.36919,8715.3308731494
2017-09-25,7.48124,7.48124,7.37525,7.44338,16577.357147321
2017-09-26,7.48124,7.48124,7.27607,7.36919,9676.9496781893
2017-09-27,7.36919,7.36919,7.24428,7.30711,42267.637558337
2017-09-28,7.36919,7.36919,7.19431,7.19431,12952.793959094
2017-09-29,7.36919,7.36919,7.24428,7.33815,3086.9548727721
2017-10-02,7.42521,7.49411,7.30711,7.40629,8153.9462685588
2017-10-03,7.33815,7.43808,7.33815,7.37525,6545.0840370499
2017-10-04,7.48124,7.48124,7.36919,7.38812,869.15545840138
2017-10-05,7.25033,7.2632,7.1819,7.25639,8592.4867126155
2017-10-06,7.05691,7.15653,6.7568,6.99445,7455.1875489626
2017-10-09,7.02602,7.10702,6.99445,6.99445,12417.827453543
2017-10-10,7.03767,7.05691,6.99445,7.05078,5376.0831545496
2017-10-11,7.05078,7.05078,6.99445,7.05078,5860.8552719255
2017-10-12,7.05691,7.05691,6.90103,6.9697,8111.6773100956
2017-10-13,7.05078,7.05078,6.88868,7.03767,3610.0332337552
2017-10-16,7.05691,7.05691,6.99445,7.05078,4208.4031770012
2017-10-17,7.05691,7.11944,7.00058,7.11323,1015.7759080709
2017-10-18,7.11323,7.11323,6.99445,7.04456,1863.7968872407
2017-10-19,7.05691,7.05691,6.9257,6.9257,49589.41370715
2017-10-20,7.05691,7.05691,6.90103,6.90103,8842.1377485393
2017-10-23,6.95667,6.95667,6.82616,6.82616,6657.360957968
2017-10-24,6.86945,6.86945,6.24481,6.24481,57319.349486124
2017-10-25,6.3633,6.3633,5.76408,5.97022,45808.983734589
2017-10-26,5.99521,5.99521,5.63296,5.67663,80139.303436493
2017-10-27,5.62675,5.67663,5.55801,5.61418,57562.395997288
2017-10-30,5.62047,5.62675,5.46436,5.46436,45128.717684321
2017-10-31,5.52682,5.52682,5.2333,5.24572,51207.522273323
2017-11-02,5.30825,5.30825,5.12088,5.12088,41834.380734088
2017-11-03,5.22081,5.22081,4.96478,4.96478,393539.85415265
2017-11-06,4.98976,5.03973,4.64007,4.65257,101604.00890613
2017-11-07,4.68376,4.77741,4.53378,4.54627,240287.14071923
2017-11-08,4.62131,4.62131,4.41523,4.49639,46156.38173696
2017-11-09,4.55877,4.70874,4.46512,4.67748,65213.077479144
2017-11-10,4.68376,4.83986,4.55877,4.60253,223059.89833554
2017-11-13,4.74622,4.89612,4.68376,4.83986,59372.035781498
2017-11-14,4.95849,4.95849,4.68376,4.68376,89253.547605139
2017-11-15,4.80239,4.80239,4.56506,4.61502,93180.598027369
2017-11-16,4.65257,4.69625,4.56506,4.68376,48915.752181642
2017-11-17,4.68376,4.75863,4.66506,4.68997,87373.899858475
2017-11-20,4.72124,4.83986,4.71495,4.77741,78213.424016508
2017-11-21,4.78369,4.95228,4.74,4.82116,50140.231072125
2017-11-22,4.68376,5.15215,4.68376,5.15215,193048.9378266
2017-11-23,5.30197,5.68292,5.27699,5.44559,174683.0753743
2017-11-24,5.46436,5.52682,5.33944,5.33944,37558.611404536
2017-11-27,5.35814,5.55801,5.30825,5.43309,18124.136846087
2017-11-28,5.46436,5.62675,5.2333,5.24572,67062.344411913
2017-11-29,5.2645,5.37071,5.05843,5.06471,32150.826531139
2017-11-30,5.05843,5.15828,5.05843,5.12088,4211.0449869051
2017-12-01,5.12088,5.48926,5.05843,5.12088,28915.930303746
2017-12-04,5.18334,5.20205,5.06471,5.20205,6000.871196835
2017-12-05,5.18334,5.23952,5.12088,5.12088,9118.2068835026
2017-12-06,5.12088,5.12088,4.87113,4.9398,25391.755891869
2017-12-07,4.9398,4.99597,4.87734,4.92731,41060.33043223
2017-12-08,5.02723,5.16457,4.97107,5.01468,31043.908181382
2017-12-11,5.01468,5.05843,5.01468,5.05843,25755.004753663
2017-12-12,5.05843,5.06471,4.93351,4.98976,31282.991977689
2017-12-13,4.96478,5.05843,4.89612,5.05222,17960.344632042
2017-12-14,5.12088,5.12088,4.96478,5.03344,16941.926914067
2017-12-15,5.07092,5.12088,4.90232,4.99597,22558.414769877
2017-12-18,4.99597,4.99597,4.86485,4.93351,17660.499207943
2017-12-19,4.946,4.946,4.66506,4.73373,45267.412704279
2017-12-20,4.74,4.82744,4.60253,4.68376,47342.554383836
2017-12-21,4.68376,4.68376,4.57754,4.63379,71112.238994676
2017-12-22,4.60882,4.62131,4.44635,4.52758,168806.36924295
2017-12-27,4.52758,4.57134,4.43385,4.47761,66906.477627578
2017-12-28,4.52758,4.65257,4.43385,4.65257,89282.607514083
2017-12-29,4.66506,4.93351,4.66506,4.93351,80351.969133761
2018-01-03,4.946,5.10839,4.89612,5.07092,48080.940251991
2018-01-04,5.15828,5.15828,4.99597,5.13338,56158.274033335
2018-01-05,5.15828,5.22081,5.05843,5.0959,43562.124411276
2018-01-08,5.0834,5.20832,5.07092,5.0959,38797.620249492
2018-01-09,5.17085,5.18334,5.13338,5.14586,9377.1042540903
2018-01-10,5.15828,5.15828,5.00846,5.12088,47597.489039567
2018-01-11,5.12088,5.15828,5.00846,5.15828,7221.3873724626
2018-01-12,5.15828,5.15828,5.12088,5.13338,6329.7765298776
2018-01-15,5.13338,5.15828,4.99597,5.02095,29254.081971452
2018-01-16,5.14586,5.17085,5.04593,5.0959,10524.970657359
2018-01-17,5.15828,5.15828,5.00846,5.05843,13666.082633162
2018-01-18,5.05843,5.05843,5.00846,5.03344,20713.110551964
2018-01-19,5.14586,5.14586,5.07092,5.07092,4546.5548447076
2018-01-22,5.0959,5.37071,5.0959,5.27077,91958.760946789
2018-01-23,5.24572,5.32067,5.0834,5.12088,305858.18344036
2018-01-24,5.2333,5.2333,5.0959,5.0959,10729.710924916
2018-01-25,5.12088,5.12088,5.00846,5.02095,22856.939289024
2018-01-26,5.12088,5.12088,5.00846,5.0959,4608.6373774505
2018-01-29,5.0959,5.0959,4.99597,5.05843,18479.460278169
2018-01-30,5.0959,5.0959,4.97107,4.97107,20481.952185367
2018-01-31,5.04593,5.04593,4.89612,4.99597,59801.329890891
2018-02-01,5.04593,5.04593,4.946,4.98356,21718.319220419
2018-02-02,5.04593,5.04593,4.93351,4.98356,6254.4849476148
2018-02-05,4.98356,4.99597,4.90861,4.97107,11902.674522271
2018-02-06,4.7712,4.80867,4.5088,4.68376,150369.17792324
2018-02-07,4.85856,4.85856,4.64629,4.78369,31321.298221297
2018-02-08,4.84607,4.84607,4.57134,4.68376,15219.466856688
2018-02-09,4.54627,4.63379,4.54627,4.60882,22246.68120121
2018-02-12,4.68376,4.80867,4.62131,4.79619,195861.14446936
2018-02-13,4.80867,4.92102,4.79619,4.85856,20014.351832367
2018-02-14,4.87113,5.0959,4.87113,4.99597,67457.294992554
2018-02-15,5.0834,5.0959,4.97107,5.02095,27478.785715994
2018-02-16,5.05843,5.05843,4.93351,4.99597,15401.751740061
2018-02-19,5.03344,5.03344,4.95849,4.98356,22101.381656493
2018-02-20,5.04593,5.04593,4.93351,4.99597,1425.256443184
2018-02-21,4.98356,4.98356,4.82116,4.97107,9806.3983634831
2018-02-22,4.95849,5.14586,4.84607,5.13338,65251.38372275
2018-02-23,5.10839,5.10839,4.99597,5.10839,4664.1153854336
2018-02-26,5.10839,5.12088,4.95849,4.98356,9806.3983634831
2018-02-27,4.98356,4.99597,4.946,4.99597,2814.8484526647
2018-02-28,4.99597,5.05843,4.85856,5.05843,15663.290920552
2018-03-01,5.05843,5.05843,4.88362,4.93351,5129.0739285297
2018-03-02,4.93351,4.93351,4.88362,4.92102,2816.1693576167
2018-03-05,4.92102,4.92102,4.82116,4.82116,4218.970416617
2018-03-06,4.83357,4.89612,4.83357,4.85856,83071.712429883
2018-03-07,4.93351,4.93351,4.87113,4.93351,2109.4852083086
2018-03-08,4.93351,4.93351,4.90861,4.92102,570.6309392544
2018-03-09,4.93351,4.93351,4.87113,4.92102,1228.4416053393
2018-03-12,4.92102,4.99597,4.87113,4.99597,15216.825046785
2018-03-13,4.98356,4.98356,4.89612,4.93351,2145.1496420119
2018-03-14,4.90861,4.92102,4.80867,4.92102,12289.699673202
2018-03-15,4.92102,4.92102,4.57134,4.88362,22784.289516664
2018-03-16,4.89612,4.89612,4.80867,4.80867,2339.3226699527
2018-03-19,4.80867,4.87113,4.74622,4.74622,7496.1356024739
2018-03-20,4.58383,4.87113,4.52129,4.79619,48993.685573808
2018-03-21,4.85856,4.85856,4.74622,4.84607,11346.573537489
2018-03-22,4.85856,4.85856,4.74622,4.84607,3047.3277242128
2018-03-23,4.84607,4.92102,4.73373,4.83357,12061.183116509
2018-03-26,4.83357,4.83357,4.68376,4.72124,23790.819090071
2018-03-27,4.73373,4.73373,4.68376,4.70874,14100.660362363
2018-03-28,4.70874,4.7712,4.57134,4.68376,29337.298983427
2018-03-29,4.74622,4.74622,4.60882,4.62131,47424.450490858
2018-04-03,4.69625,4.69625,4.64629,4.69625,7603.1289035842
2018-04-04,4.69625,4.7712,4.62131,4.62131,21945.514872159
2018-04-05,4.69625,4.69625,4.58383,4.69625,2846.5501715121
2018-04-06,4.69625,4.69625,4.58383,4.58383,7301.9625745332
2018-04-09,4.58383,4.62131,4.53378,4.53378,5127.7530235778
2018-04-10,4.53378,4.62131,4.53378,4.55877,11148.437794692
2018-04-11,4.53378,4.64629,4.53378,4.54627,11758.695882506
2018-04-12,4.62131,4.64629,4.62131,4.62131,3204.5154134981
2018-04-13,4.60882,4.67127,4.54627,4.54627,19272.003249356
2018-04-16,4.55877,4.92102,4.55877,4.62131,11720.389638899
2018-04-17,4.57134,4.62131,4.55877,4.58383,9995.2877716159
2018-04-18,4.55877,4.57134,4.55877,4.57134,751.59491767536
2018-04-19,4.62131,4.62131,4.54627,4.57134,6743.2197798466
2018-04-20,4.62131,4.62131,4.53378,4.58383,376155.42407967
2018-04-23,4.60882,4.60882,4.55877,4.55877,3657.5858120265
2018-04-24,4.55877,4.79619,4.53378,4.64629,30322.694077602
2018-04-25,4.73373,4.73373,4.63379,4.72124,25459.12204442
2018-04-26,4.70874,4.70874,4.59632,4.68376,1550.7424136219
2018-04-27,4.70874,4.70874,4.49639,4.49639,264265.52831249
2018-04-30,4.49639,4.5088,4.08425,4.37148,80581.806595404
2018-05-02,4.49639,4.7712,4.34641,4.68376,82934.338314877
2018-05-04,4.70874,4.72124,4.59632,4.72124,3147.716500563
2018-05-07,4.62131,4.70874,4.52129,4.70874,15842.933994022
2018-05-08,4.68376,4.68376,4.334,4.37148,25638.765117889
2018-05-09,4.37148,4.45883,4.25905,4.37148,66432.272749819
2018-05-10,4.37148,4.37148,4.12165,4.35899,29782.443952243
2018-05-11,4.35899,4.37148,4.23407,4.25905,93568.94408325
2018-05-14,4.25905,4.25905,3.83442,3.93435,72796.392808447
2018-05-15,3.87189,3.95926,3.48473,3.89687,126191.33368225
2018-05-16,3.87189,3.87189,3.63455,3.65954,150606.94081461
2018-05-17,3.63455,3.63455,3.43476,3.50971,22871.469243495
2018-05-18,3.50971,3.65954,3.40978,3.43476,125320.85731889
2018-05-21,3.40978,3.5596,3.40978,3.5596,27344.053410892
2018-05-22,3.5596,4.10916,3.50971,3.97183,19995.85916304
2018-05-23,3.9968,3.9968,3.68459,3.90937,33737.233378465
2018-05-24,3.92186,3.92186,3.74697,3.90937,20899.358150193
2018-05-25,3.93435,3.9968,3.84691,3.9968,10093.034738062
2018-05-28,3.95926,4.05919,3.73449,4.05919,68728.005556356
2018-05-29,4.10916,4.10916,3.87189,4.0467,7271.5817606377
2018-05-30,4.10916,4.10916,3.68459,3.68459,130552.96183368
2018-06-01,3.74697,3.75947,3.64705,3.74697,139502.09288333
2018-06-04,3.80943,3.80943,3.68459,3.68459,6159.3797910724
2018-06-05,3.68459,3.68459,3.5596,3.5596,6715.480775855
2018-06-06,3.53462,3.60964,3.53462,3.5596,3830.6243607356
2018-06-07,3.54712,3.5596,3.54712,3.5596,7747.1075433497
2018-06-08,3.54712,3.6721,3.49722,3.49722,43452.489300261
2018-06-11,3.54712,3.5596,3.49722,3.5596,20410.62331796
2018-06-12,3.57217,3.68459,3.47223,3.54712,12001.74239367
2018-06-13,3.54712,3.54712,3.45967,3.49722,12287.057863297
2018-06-14,3.49722,3.49722,3.18493,3.30985,25251.73996696
2018-06-15,3.24732,3.24732,3.15995,3.19743,84820.590586302
2018-06-18,3.18493,3.19743,3.17244,3.17244,26126.179045169
2018-06-19,3.18493,3.18493,2.9351,3.18493,35285.333982183
2018-06-20,3.24732,3.24732,3.06002,3.12248,25477.614713748
2018-06-21,3.24732,3.24732,3.02255,3.05374,36965.525081099
2018-06-22,3.05374,3.05374,2.96009,2.99756,25132.858521281
2018-06-25,2.97259,2.9788,2.87273,2.92261,16900.978860556
2018-06-26,2.9476,2.9476,2.74773,2.80399,66478.504423138
2018-06-27,2.779,2.81019,2.779,2.81019,4380.1208207584
2018-06-28,2.81019,3.09122,2.81019,3.02255,14643.552297625
2018-06-29,3.02255,3.12248,2.99756,3.06002,8142.058123991
2018-07-02,3.11627,3.12248,3.06623,3.12248,3265.2770412891
2018-07-03,3.06623,3.11627,2.94139,2.99756,8029.7812030729
2018-07-04,3.10998,3.10998,2.9351,2.9351,12614.642291388
2018-07-05,2.87273,2.9289,2.87273,2.9289,192.85212298876
2018-07-06,2.88514,3.10998,2.88514,3.09122,186452.33849642
2018-07-09,3.10998,3.12248,3.01634,3.01634,87039.710905624
2018-07-10,3.11627,3.12248,2.92261,2.96631,322971.82799819
2018-07-11,3.10371,3.10371,2.95389,2.96631,4187.2686977696
2018-07-12,3.09122,3.14739,2.98507,3.07251,26033.71569853
2018-07-13,3.01634,3.01634,2.96631,2.99756,207905.1558215
2018-07-16,3.12248,3.12248,2.92261,2.94139,1480783.3246503
2018-07-17,2.9351,3.02883,2.89763,2.89763,27983.37140765
2018-07-18,2.89763,2.90385,2.87273,2.89763,8171.1180329346
2018-07-19,2.9351,2.9351,2.81019,2.81019,35396.289998149
2018-07-20,2.78529,3.01634,2.779,2.81019,34841.509918318
2018-07-23,2.81019,2.96631,2.78529,2.96631,46723.049961358
2018-07-24,2.96009,3.25988,2.88514,3.25988,622074.90351413
2018-07-25,3.37231,3.45967,3.19743,3.19743,231692.01219671
2018-07-26,3.27238,3.29735,3.19743,3.19743,43210.763694049
2018-07-27,3.28486,3.29735,2.96009,2.99756,295124.50980059
2018-07-30,3.04132,3.54712,3.04132,3.37231,419400.53130247
2018-07-31,3.48473,3.59715,3.30985,3.37231,436985.73892815
2018-08-01,3.45967,3.62206,3.33484,3.47223,265923.26402721
2018-08-02,3.53462,3.53462,3.34732,3.35981,140355.39748231
2018-08-03,3.40978,3.40978,3.30985,3.37231,37865.061353395
2018-08-06,3.40978,3.74697,3.37231,3.74697,257844.60934092
2018-08-07,3.83442,4.03421,3.78445,3.93435,284164.96141402
2018-08-08,3.98431,4.10916,3.80943,3.80943,157074.09145948
2018-08-09,3.74697,3.95926,3.73449,3.75947,126945.57040983
2018-08-10,3.93435,3.93435,3.68459,3.74697,33691.001705145
2018-08-13,3.73449,3.73449,3.52221,3.73449,97806.407169196
2018-08-14,3.73449,3.80943,3.62206,3.6721,36043.533424618
2018-08-16,3.722,3.73449,3.64705,3.7095,12822.024368849
2018-08-17,3.7095,3.722,3.40978,3.722,87006.688281825
2018-08-20,3.74697,3.74697,3.69701,3.7095,1340.7185262575
2018-08-21,3.722,3.80943,3.59715,3.78445,49119.171544245
2018-08-22,3.82192,3.87189,3.68459,3.77204,59593.94781343
2018-08-23,3.77204,3.78445,3.6721,3.6721,18706.655929909
2018-08-24,3.6721,3.74697,3.37231,3.44726,135050.64319516
2018-08-27,3.43476,3.43476,3.17244,3.22234,182740.59558137
2018-08-28,3.20985,3.33484,3.12248,3.19743,144892.70599235
2018-08-29,3.19743,3.40978,3.12248,3.39729,110417.08674573
2018-08-30,3.39729,3.50971,3.39729,3.50971,47996.402335064
2018-08-31,3.54712,3.5596,3.39729,3.5596,35295.901221798
2018-09-03,3.5596,3.64705,3.50971,3.64705,32253.857117393
2018-09-04,3.60964,3.60964,3.47223,3.49722,72406.725847614
2018-09-05,3.54712,3.54712,3.39729,3.43476,33980.279889629
2018-09-06,3.48473,3.48473,3.14739,3.24732,94653.407048824
2018-09-07,3.37231,3.37231,3.12248,3.19743,23529.27990958
2018-09-10,3.19743,3.28486,3.13489,3.27238,15354.199161789
2018-09-11,3.35981,3.35981,3.12248,3.12248,59335.050442843
2018-09-12,3.12248,3.29735,3.10371,3.23483,19816.21608957
2018-09-13,3.23483,3.23483,3.20985,3.23483,1278.6359935145
2018-09-14,3.17244,3.17244,3.01006,3.11627,83224.937404312
2018-09-17,3.20985,3.20985,3.12248,3.12248,7114.3940713524
2018-09-18,3.12248,3.12248,3.12248,3.12248,3422.4647305745
2018-09-19,3.14739,3.14739,3.07251,3.13489,3088.275777724
2018-09-20,3.14739,3.14739,3.06002,3.13489,9226.5210895648
2018-09-21,3.13489,3.35981,3.13489,3.25988,4909.8037065015
2018-09-24,3.33484,3.33484,3.12248,3.25988,7939.9596663385
2018-09-25,3.29735,3.53462,3.0975,3.53462,42728.633386578
2018-09-26,3.48473,3.49722,3.20985,3.23483,78987.474318368
2018-09-27,3.23483,3.29735,3.04746,3.10998,162149.00828498
2018-09-28,3.04746,3.12248,3.03504,3.07251,18118.85322628
2018-10-01,3.10998,3.15995,3.06002,3.15995,9391.6342085621
2018-10-02,3.13489,3.13489,3.07251,3.10998,5197.7609860326
2018-10-03,3.10998,3.11627,2.98507,2.98507,74846.437293917
2018-10-04,3.07251,3.07251,2.89763,2.99128,2149.1123568679
2018-10-05,2.99128,2.99128,2.94139,2.9476,6728.6898253748
2018-10-08,2.95389,3.03504,2.9351,3.02255,11085.034356998
2018-10-09,3.02255,3.17244,2.99756,3.12248,11857.763753904
2018-10-10,3.12248,3.12248,3.04132,3.08501,5769.7128302389
2018-10-11,3.07251,3.07251,2.95389,3.04746,9081.2215448473
2018-10-12,3.04746,3.04746,2.96009,3.03504,475.525782712
2018-10-15,3.05374,3.05374,2.91013,2.91641,27491.994765514
2018-10-16,2.91013,2.9788,2.90385,2.9788,11312.230008738
2018-10-17,2.91641,3.18493,2.91641,2.96631,53077.923685323
2018-10-18,2.94139,3.06002,2.94139,3.06002,401.55510540125
2018-10-19,3.06002,3.06002,2.92261,2.94139,32650.128602987
2018-10-22,2.92261,2.9476,2.86024,2.86644,43058.859624572
2018-10-23,2.87273,2.87273,2.6229,2.74773,52004.027959366
2018-10-24,2.74153,2.74153,2.51048,2.58542,80770.696003538
2018-10-25,2.56045,2.56045,2.38563,2.43553,90197.994645803
2018-10-26,2.49799,2.49799,2.43553,2.4855,14001.592490965
2018-10-29,2.4917,2.4917,2.25444,2.27942,73262.672256496
2018-10-30,2.31069,2.42932,2.25444,2.25444,386908.91129372
2018-10-31,2.29191,2.29191,2.1296,2.18578,250681.34178634
2018-11-02,2.24195,2.24195,2.1545,2.16079,81236.975451586
2018-11-05,2.21075,2.23567,2.1545,2.18578,84384.691952149
2018-11-06,2.18578,2.21075,2.09833,2.12332,72561.271726995
2018-11-07,2.11712,2.18578,2.04837,2.07335,110422.37036553
2018-11-08,2.07335,2.1296,2.01718,2.01718,135024.22509612
2018-11-09,2.11712,2.11712,1.94837,2.01089,112619.03530067
2018-11-13,2.04837,2.09833,1.96093,1.96713,55035.504824154
2018-11-14,2.01718,2.01718,1.88598,1.88598,90451.608396582
2018-11-15,1.96093,2.03588,1.88598,2.02338,219485.52953548
2018-11-16,2.06714,2.22954,2.02338,2.02338,375833.12327138
2018-11-19,2.04217,2.1358,2.02338,2.06086,150568.634571
2018-11-20,2.06714,2.14209,2.06086,2.11712,91720.998055434
2018-11-21,2.14209,2.17328,2.09204,2.17328,21189.957239628
2018-11-22,2.26072,2.41054,2.24195,2.37935,178501.81159047
2018-11-23,2.40427,2.4855,2.32938,2.43553,121875.93720413
2018-11-26,2.46679,2.53546,2.37315,2.40427,173922.23412196
2018-11-27,2.42932,2.78529,2.39184,2.56045,277084.91087143
2018-11-28,2.61669,2.71662,2.59164,2.71662,82530.141399572
2018-11-29,2.74773,2.84767,2.67287,2.81648,157038.42702578
2018-11-30,2.82268,2.84767,2.74773,2.779,57818.651557972
2018-12-03,2.83518,2.92261,2.82897,2.87894,57726.188211333
2018-12-04,2.88514,2.88514,2.80399,2.87273,25500.070097931
2018-12-05,2.79778,2.87273,2.77279,2.84146,42794.678634177
2018-12-06,2.86024,2.86024,2.77279,2.779,46164.307166671
2018-12-07,2.779,2.86024,2.76031,2.81019,66187.905333702
2018-12-10,2.779,2.81019,2.73524,2.78529,31190.528631052
2018-12-11,2.79778,2.87273,2.76031,2.87273,34533.739064507
2018-12-12,2.87273,3.02883,2.86024,2.88514,52914.131471278
2018-12-13,2.91641,2.91641,2.779,2.87273,33940.65274107
2018-12-14,2.88514,2.88514,2.66037,2.73524,62536.924046436
2018-12-17,2.71034,2.83518,2.59792,2.83518,106059.42130915
2018-12-18,2.81019,2.95389,2.75402,2.9351,84889.277643804
2018-12-19,2.9351,2.95389,2.81019,2.84146,52132.155739708
2018-12-20,2.87273,2.87273,2.76031,2.779,26182.977958104
2018-12-21,2.80399,2.80399,2.61041,2.68536,176397.61000197
2018-12-27,2.73524,2.73524,2.61041,2.68536,17682.954592126
2018-12-28,2.72904,2.72904,2.65409,2.71662,32837.697106168
2019-01-02,2.779,2.79778,2.71662,2.79778,35999.943561203
2019-01-03,2.79778,2.79778,2.68536,2.71662,86047.711286689
2019-01-04,2.79149,2.79778,2.68536,2.70406,39073.689384455
2019-01-07,2.71662,2.779,2.71034,2.77279,16084.659600233
2019-01-08,2.779,2.99128,2.779,2.9788,109806.82865791
2019-01-09,2.99128,3.04746,2.96009,2.99128,49194.463126508
2019-01-10,2.99128,2.99756,2.9351,2.99756,20660.274353885
2019-01-11,2.99756,3.03504,2.97259,2.9788,32573.516115772
2019-01-14,3.02255,3.02255,2.85395,2.85395,46239.598748934
2019-01-15,2.85395,2.97259,2.84146,2.94139,58345.69263381
2019-01-16,2.94139,2.99756,2.92261,2.99756,20830.67109269
2019-01-17,2.99756,3.02883,2.9351,2.95389,67931.499870314
2019-01-18,2.99756,2.99756,2.92261,2.9351,101918.3842847
2019-01-21,2.90385,2.96009,2.90385,2.9351,3196.5899837862
2019-01-22,2.9351,2.9351,2.88514,2.89763,15418.923504437
2019-01-23,2.88514,2.9351,2.87273,2.90385,29189.357628805
2019-01-24,2.96009,2.96009,2.87273,2.9351,19194.069857189
2019-01-25,2.9351,2.96009,2.86024,2.96009,21175.427285156
2019-01-28,2.9351,2.9476,2.89763,2.90385,19519.012475375
2019-01-29,2.84146,2.87894,2.82268,2.86644,19558.639623935
2019-01-30,2.91013,2.91013,2.83518,2.84146,6290.1493813183
2019-01-31,2.84146,2.87894,2.779,2.87894,33705.531659618
2019-02-01,2.88514,2.89763,2.81019,2.89763,6426.2025913719
2019-02-04,2.89763,3.02883,2.86024,2.9351,57636.366674599
2019-02-05,2.9351,3.10998,2.87273,3.01634,60394.416214328
2019-02-06,3.02255,3.06623,2.97259,3.06002,53948.400048677
2019-02-07,3.04746,3.04746,2.99756,2.99756,19216.525241373
2019-02-08,3.02255,3.04746,2.99128,3.04132,24588.645681066
2019-02-11,3.06002,3.23483,3.01634,3.23483,204690.07316838
2019-02-12,3.32234,3.44726,3.23483,3.33484,97552.793418415
2019-02-13,3.33484,3.34732,3.18493,3.27238,60655.95539482
2019-02-14,3.28486,3.28486,3.13489,3.15995,31545.852063134
2019-02-15,3.23483,3.32234,3.09122,3.25988,84008.234040835
2019-02-18,3.27238,3.40978,3.27238,3.34732,48462.681783113
2019-02-19,3.28486,3.28486,3.06002,3.12248,238071.98311476
2019-02-20,3.17244,3.17244,3.06623,3.15995,45828.79730887
2019-02-21,3.15995,3.15995,3.12248,3.13489,12240.826189979
2019-02-22,3.14739,3.19743,3.13489,3.19743,17747.678934773
2019-02-25,3.19743,3.25988,3.18493,3.23483,17521.804187985
2019-02-26,3.25988,3.30985,3.24732,3.30985,15808.59046527
2019-02-27,3.39729,3.43476,3.35981,3.37231,45025.687098067
2019-02-28,3.43476,3.62206,3.40978,3.59715,63000.561684581
2019-03-01,3.64705,3.74697,3.43476,3.43476,135217.07721911
2019-03-04,3.45967,3.50971,3.43476,3.50971,62464.274274078
2019-03-05,3.47223,3.6721,3.45967,3.65954,36505.85015781
2019-03-06,3.65954,3.6721,3.57217,3.6721,25922.759682564
2019-03-07,3.68459,3.74697,3.65954,3.73449,157965.70230207
2019-03-08,3.73449,3.74697,3.58466,3.68459,79186.930966116
2019-03-11,3.93435,4.05919,3.80943,3.84691,444879.46692117
2019-03-12,3.84691,3.87189,3.77204,3.79695,205597.53487039
2019-03-13,3.82192,4.02171,3.77204,3.87189,164436.81566181
2019-03-14,3.87189,4.02171,3.75947,3.78445,96826.295694828
2019-03-15,3.80943,3.92186,3.63455,3.75947,93493.652500987
2019-03-18,3.80943,4.02171,3.79695,3.9968,247472.86365799
2019-03-19,4.08425,4.30902,3.9968,3.9968,338100.15241319
2019-03-20,4.08425,4.28404,4.08425,4.24657,181974.47070922
2019-03-21,4.28404,4.334,4.24657,4.30902,98325.522815323
2019-03-22,4.34641,4.34641,4.13413,4.28404,96570.040134144
2019-03-25,4.22158,4.24657,3.88438,4.24657,74674.71965016
2019-03-26,4.29653,4.38396,4.24657,4.35899,82141.79534369
2019-03-27,4.35899,4.37148,4.29653,4.34641,40456.676869176
2019-03-28,4.37148,4.43385,4.30902,4.37148,78546.292064408
2019-03-29,4.42144,4.42144,4.22158,4.35899,88825.574400698
2019-04-01,4.40895,4.47141,4.18411,4.47141,86628.909465559
2019-04-02,4.49639,4.59632,4.4839,4.58383,115752.22184676
2019-04-03,4.67127,4.72124,4.55877,4.65878,84177.309874688
2019-04-04,4.68376,4.68376,4.60882,4.67127,49108.60430463
2019-04-05,4.68376,4.68376,4.55877,4.67127,59295.423294283
2019-04-08,4.55877,4.67127,4.55877,4.65878,27633.331595376
2019-04-09,4.65878,4.65878,4.54627,4.63379,39060.480334935
2019-04-10,4.63379,4.63379,4.40895,4.42144,84169.384444976
2019-04-11,4.44635,4.54627,4.25905,4.49639,83112.660483394
2019-04-12,4.49639,4.65878,4.43385,4.64629,51082.036302885
2019-04-15,4.64629,4.68376,4.59632,4.62131,21900.604103791
2019-04-16,4.59632,4.65878,4.47141,4.53378,28079.797469143
2019-04-17,4.47141,4.60882,4.47141,4.55877,11832.666559817
2019-04-18,4.47141,4.55877,4.40895,4.4839,29007.072745432
2019-04-23,4.42144,4.52129,4.30902,4.37148,46170.911691432
2019-04-24,4.44635,4.44635,4.25905,4.25905,28136.596382079
2019-04-25,4.30902,4.35899,4.12165,4.23407,46634.549329575
2019-04-26,4.12165,4.15912,3.98431,3.98431,68905.006819921
2019-04-29,3.95926,4.25905,3.95926,4.24657,51461.136024102
2019-04-30,4.29653,4.43385,4.25905,4.37148,172726.81514042
2019-05-02,4.40895,4.42144,4.28404,4.39646,23196.411861681
2019-05-06,4.39646,4.4839,4.30902,4.42144,28999.147315721
2019-05-07,4.42144,4.43385,4.13413,4.29653,8743.0698771409
2019-05-08,4.34641,4.37148,4.18411,4.30902,18836.104615203
2019-05-09,4.34641,4.34641,4.18411,4.24657,16210.145570671
2019-05-10,4.28404,4.42144,4.14663,4.32151,38534.760164048
2019-05-13,4.25905,4.43385,4.25905,4.27154,18464.930323698
2019-05-14,4.27154,4.32151,4.27154,4.32151,17154.592611335
2019-05-15,4.34641,4.47141,4.34641,4.34641,45207.97198144
2019-05-16,4.45883,4.45883,4.35899,4.40895,55130.609980697
2019-05-17,4.40895,4.44635,4.30902,4.37148,13140.362462275
2019-05-20,4.5088,4.54627,4.38396,4.43385,47460.114924561
2019-05-21,4.4839,4.4839,4.24657,4.30902,41850.231593512
2019-05-22,4.37148,4.37148,4.24657,4.24657,11575.090094181
2019-05-23,4.24657,4.30902,4.14663,4.14663,21594.154154933
2019-05-24,4.13413,4.27154,4.05919,4.20909,56322.066247381
2019-05-27,4.27154,4.27154,4.18411,4.18411,5143.6038830015
2019-05-28,4.20909,4.24657,4.07175,4.22158,34626.202411146
2019-05-29,4.25905,4.37148,4.20909,4.29653,23439.458372846
2019-05-30,4.28404,4.29653,4.19659,4.28404,15782.172366231
2019-05-31,4.29653,4.29653,4.22158,4.28404,4078.9544917074
2019-06-03,4.28404,4.37148,4.28404,4.34641,8745.7116870449
2019-06-04,4.30902,4.37148,4.30902,4.30902,14351.632303238
2019-06-05,4.30902,4.34641,4.24657,4.30902,78290.036503724
2019-06-06,4.35899,4.38396,4.34641,4.37148,26669.070980431
2019-06-07,4.39646,4.53378,4.37148,4.40895,53344.746485623
2019-06-10,4.47141,4.60882,4.45883,4.60882,62386.34088191
2019-06-11,4.60882,4.90861,4.60882,4.78369,144055.25225279
2019-06-12,4.78369,4.80867,4.52129,4.58383,73081.708278075
2019-06-13,4.67127,4.75863,4.54627,4.62131,31475.844100679
2019-06-14,4.70874,4.70874,4.5088,4.55877,10760.091738811
2019-06-17,4.59632,4.59632,4.47141,4.49639,35557.44040229
2019-06-18,4.49639,4.58383,4.49639,4.58383,1714.5346276671
2019-06-19,4.59632,4.59632,4.52129,4.52129,4571.6520387951
2019-06-21,4.58383,4.59632,4.5088,4.54627,9955.6606230566
2019-06-24,4.59632,4.79619,4.59632,4.7712,64395.437313869
2019-06-25,4.80867,4.92102,4.79619,4.92102,66750.610843245
2019-06-26,4.92102,4.92102,4.75863,4.84607,26761.53432707
2019-06-27,4.83357,4.93351,4.83357,4.93351,31771.726809922
2019-06-28,4.92102,4.98356,4.90861,4.90861,16759.642030694
2019-07-01,4.90861,4.95849,4.47141,4.84607,154063.74907393
2019-07-02,4.68376,4.88362,4.68376,4.82116,30228.909826012
2019-07-03,4.80867,4.84607,4.72124,4.80867,12265.923384065
2019-07-04,4.80867,4.87113,4.74622,4.87113,14461.267414253
2019-07-05,4.78369,4.93351,4.78369,4.87113,27469.53938133
2019-07-08,4.85856,4.93351,4.83357,4.92102,21851.730620568
2019-07-09,4.92102,4.92102,4.75863,4.78369,37809.583345412
2019-07-10,4.87113,4.87113,4.74622,4.7712,12478.589081334
2019-07-11,4.78369,4.83357,4.78369,4.83357,12071.750356125
2019-07-12,4.83357,4.85856,4.72124,4.85856,34509.962775372
2019-07-15,4.83357,4.83357,4.72124,4.73373,50849.557031337
2019-07-16,4.73373,4.7712,4.70874,4.74622,8851.3840832032
2019-07-17,4.73373,4.7712,4.68376,4.68376,51815.138551232
2019-07-18,4.67127,4.70874,4.54627,4.58383,17685.596402031
2019-07-19,4.55877,4.64629,4.44635,4.62131,50627.644999405
2019-07-22,4.62131,4.62131,4.52129,4.52129,5792.1682144226
2019-07-23,4.54627,4.54627,4.39646,4.40895,51595.868329204
2019-07-24,4.38396,4.52129,4.38396,4.45883,14627.701438202
2019-07-25,4.5088,4.65878,4.45883,4.65878,21773.797228402
2019-07-26,4.65878,4.70874,4.60882,4.67127,12884.106901592
2019-07-29,4.67127,4.98356,4.63379,4.87113,74171.454863456
2019-07-30,4.97416,5.06433,4.90975,4.94835,25881.811629053
2019-07-31,4.83245,5.02572,4.83245,4.9613,28649.107503447
2019-08-01,4.94835,4.97416,4.87113,4.9613,14971.136725716
2019-08-02,4.93548,4.93548,4.88392,4.90975,14762.433743304
2019-08-05,4.92261,4.92261,4.84524,4.84524,16870.59804666
2019-08-06,4.75508,4.89687,4.75508,4.89687,8074.6919714402
2019-08-07,4.89687,4.99991,4.83245,4.83245,40267.787461043
2019-08-08,4.99991,4.99991,4.76802,4.76802,30256.648830003
2019-08-09,4.93548,4.93548,4.78082,4.81949,3668.1530516424
2019-08-12,4.78082,4.83245,4.78082,4.78082,11588.299143701
2019-08-13,4.79376,4.81949,4.75508,4.81949,12468.021841719
2019-08-14,4.81949,4.83245,4.79376,4.80671,24325.785595623
2019-08-16,4.89687,4.89687,4.80671,4.81949,8426.0526886663
2019-08-19,4.87113,4.87113,4.75508,4.76802,5595.3533765779
2019-08-20,4.89687,4.89687,4.76802,4.83245,955.01428027994
2019-08-21,4.83245,4.83245,4.75508,4.80671,7058.9160633693
2019-08-22,4.83245,4.83245,4.67778,4.70359,42053.650956117
2019-08-23,4.70359,4.70359,4.58761,4.61336,93962.57375894
2019-08-26,4.61336,4.66491,4.5618,4.58761,28695.339176765
2019-08-27,4.70359,4.70359,4.40714,4.58761,18678.916925918
2019-08-28,4.53598,4.69065,4.52319,4.61336,16426.773982795
2019-08-29,4.66491,4.66491,4.60049,4.66491,6300.716620934
2019-08-30,4.66491,4.93548,4.57466,4.93548,69811.147616978
2019-09-02,5.01285,5.12876,4.90975,5.07727,68374.003029226
2019-09-03,5.10302,5.15457,5.01285,5.05153,49592.055517054
2019-09-04,5.11597,5.11597,5.05153,5.11597,3448.882829614
2019-09-05,5.11597,5.11597,5.05153,5.07727,3838.5497904475
2019-09-06,5.11597,5.11597,5.05153,5.09014,16692.275878143
2019-09-09,5.11597,5.11597,4.67778,4.81949,93218.904270976
2019-09-10,4.76802,5.02572,4.75508,4.79376,44848.685834502
2019-09-11,4.87113,4.87113,4.75508,4.75508,9275.3945727881
2019-09-12,4.75508,4.75508,4.70359,4.71647,10247.580617444
2019-09-13,4.7422,4.79376,4.70359,4.79376,21006.351451303
2019-09-16,4.80671,4.80671,4.70359,4.80671,11033.51906387
2019-09-17,4.79376,4.79376,4.71647,4.76802,1962.864758639
2019-09-18,4.76802,4.76802,4.65204,4.7422,9460.3212660649
2019-09-19,4.70359,4.94835,4.65204,4.67778,46209.217935038
2019-09-20,4.66491,4.69065,4.62622,4.6391,24278.233017351
2019-09-23,4.6391,4.6391,4.57466,4.60049,37419.916384579
2019-09-24,4.60049,4.60049,4.5618,4.60049,11217.124852196
2019-09-25,4.66491,4.66491,4.53598,4.53598,19454.288132729
2019-09-26,4.62622,4.62622,4.43294,4.51024,36552.081831129
2019-09-27,4.51024,4.5618,4.38139,4.49737,34552.231733834
2019-09-30,4.57466,4.57466,4.40714,4.44582,18446.43765437
2019-10-01,4.4845,4.51024,4.39426,4.43294,8999.3254378246
2019-10-02,4.49737,4.49737,4.25253,4.34271,30697.831083964
2019-10-03,4.32984,4.4845,4.22672,4.4845,12238.184380074
2019-10-04,4.47155,4.47155,4.26541,4.38139,23971.783068493
2019-10-07,4.31697,4.39426,4.3041,4.31697,11810.211175634
2019-10-08,4.26541,4.44582,4.26541,4.27827,12919.771335295
2019-10-09,4.25253,4.40714,4.22672,4.27827,29502.412102424
2019-10-10,4.34271,4.39426,4.31697,4.32984,19552.035099175
2019-10-11,4.40714,4.40714,4.25253,4.25253,37476.715297514
2019-10-14,4.3041,4.3041,4.26541,4.3041,1723.780962331
2019-10-15,4.3041,4.31697,4.25253,4.3041,6516.0241281064
2019-10-16,4.3041,4.31697,4.25253,4.3041,6605.8456648409
2019-10-17,4.3041,4.3041,4.29115,4.3041,2094.9552538368
2019-10-18,4.3041,4.3041,4.25253,4.27827,7654.6441967113
2019-10-21,4.26541,4.3041,4.23967,4.23967,14434.849315213
2019-10-22,4.25253,4.25253,4.085,4.14943,27711.264987542
2019-10-23,4.18804,4.22672,3.87878,4.05919,121410.97866104
2019-10-24,4.11082,4.11082,3.93042,3.96902,24250.49401336
2019-10-25,3.96902,3.99484,3.93042,3.95615,25004.730740939
2019-10-28,3.96902,3.96902,3.6855,3.78861,199266.43743556
2019-10-29,3.78861,3.78861,3.62108,3.64689,38304.922702403
2019-10-30,3.63394,4.44582,3.63394,4.43294,137080.87410635
2019-10-31,4.45876,4.47155,4.29115,4.36852,76247.917447965
2019-11-04,4.38139,4.4845,4.32984,4.4845,33512.679536628
2019-11-05,4.4845,4.52319,4.40714,4.40714,13964.607152309
2019-11-06,4.47155,4.47155,4.03345,4.03345,21936.268537495
2019-11-07,4.13655,4.26541,4.13655,4.26541,17004.00944681
2019-11-08,4.26541,4.32984,4.18804,4.32984,24058.962795324
2019-11-12,4.35565,4.42008,4.23967,4.23967,19739.603602356
2019-11-13,4.27827,4.31697,4.25253,4.25253,2077.783489461
2019-11-14,4.3041,4.31697,4.25253,4.31697,3407.9347761027
2019-11-15,4.31697,4.43294,4.25253,4.43294,8729.8608276212
2019-11-18,4.49737,4.53598,4.49737,4.53598,13376.804448679
2019-11-19,4.54892,4.6391,4.31697,4.31697,40985.038849967
2019-11-20,4.40714,4.40714,4.25253,4.27827,10625.359433709
2019-11-21,4.26541,4.60049,4.26541,4.58761,21072.396698902
2019-11-22,4.45876,4.62622,4.44582,4.5618,18919.321627178
2019-11-25,4.6391,4.67778,4.38139,4.44582,37773.918911709
2019-11-26,4.44582,4.54892,4.44582,4.53598,17434.624461154
2019-11-27,4.54892,4.54892,4.51024,4.51024,939.16342085621
2019-11-28,4.51024,4.52319,4.38139,4.52319,12411.222928783
2019-11-29,4.52319,4.53598,4.45876,4.53598,4285.0156642159
2019-12-02,4.5618,4.5618,4.38139,4.44582,9291.2454322117
2019-12-03,4.51024,4.51024,4.43294,4.43294,2044.7608656616
2019-12-04,4.44582,4.52319,4.43294,4.51024,3792.3181171282
2019-12-05,4.51024,4.52319,4.40714,4.49737,25267.590826383
2019-12-06,4.51024,4.51024,4.40714,4.49737,3285.0906155688
2019-12-09,4.49737,4.49737,4.44582,4.4845,910.10351191269
2019-12-10,4.51024,4.51024,4.44582,4.44582,4734.1233478884
2019-12-11,4.44582,4.44582,4.38139,4.42008,20450.25046652
2019-12-12,4.42008,4.4845,4.35565,4.38139,51936.661806815
2019-12-13,4.38139,4.42008,4.29115,4.3041,106313.03505993
2019-12-16,4.31697,4.31697,4.22672,4.23967,33169.244249114
2019-12-17,4.20098,4.20098,4.12361,4.12361,21378.846647761
2019-12-18,4.12361,4.12361,4.04632,4.04632,14481.080988533
2019-12-19,4.02058,4.22672,3.98188,4.14943,53878.392086222
2019-12-20,4.085,4.23967,4.085,4.17524,65508.960188386
2019-12-23,4.12361,4.3041,4.12361,4.3041,9366.5370144745
2019-12-27,4.31697,4.43294,4.31697,4.40714,32306.693315472
2019-12-30,4.44582,4.44582,4.36852,4.44582,6549.0467519058
2020-01-02,4.44582,4.45876,4.34271,4.40714,28427.195471514
2020-01-03,4.42008,4.42008,4.29115,4.31697,22225.546721979
2020-01-07,4.34271,4.5618,4.34271,4.4845,23549.09348386
2020-01-08,4.49737,4.49737,4.40714,4.43294,27116.857759152
2020-01-09,4.44582,4.44582,4.39426,4.44582,17776.738843717
2020-01-10,4.4845,4.4845,4.44582,4.4845,20756.700415379
2020-01-13,4.4845,4.49737,4.42008,4.47155,22002.313785094
2020-01-14,4.51024,4.51024,4.38139,4.43294,18380.392406771
2020-01-15,4.43294,4.53598,4.43294,4.49737,157894.37343467
2020-01-16,4.53598,4.53598,4.51024,4.51024,17075.338314216
2020-01-17,4.53598,4.60049,4.43294,4.49737,79320.342366266
2020-01-20,4.47155,4.51024,4.44582,4.51024,56751.360356774
2020-01-21,4.51024,4.51024,4.44582,4.49737,30320.052267698
2020-01-22,4.54892,4.5618,4.47155,4.5618,8400.9554945787
2020-01-23,4.5618,4.83245,4.54892,4.70359,244400.43873969
2020-01-24,4.79376,5.03859,4.76802,4.98704,105953.74891299
2020-01-27,4.98704,5.07727,4.84524,4.94835,92504.294691956
2020-01-28,4.94835,4.99991,4.83245,4.99991,14692.425780849
2020-01-29,4.9613,5.03859,4.89687,5.02572,14465.230129109
2020-01-30,4.9613,5.02572,4.87113,4.89687,15531.200425354
2020-01-31,4.93548,4.9613,4.76802,4.9613,13430.96155171
2020-02-03,4.93548,4.93548,4.75508,4.85818,31362.246274808
2020-02-04,4.85818,4.98704,4.81949,4.98704,25267.590826383
2020-02-05,4.97416,5.32211,4.97416,5.32211,145650.90543478
2020-02-06,5.34785,5.45096,5.30924,5.39941,65878.81357494
2020-02-07,5.41227,5.41227,5.25769,5.36079,24472.406045292
2020-02-10,5.41227,5.67005,5.30924,5.4767,106002.62239622
2020-02-11,5.48965,5.52833,5.46391,5.46391,9703.3677772288
2020-02-12,5.4767,5.4767,5.219,5.30924,36286.579935781
2020-02-13,5.34785,5.52833,5.34785,5.4767,69606.407349421
2020-02-14,5.41227,5.46391,5.219,5.41227,71595.6902071
2020-02-17,5.41227,5.74735,5.41227,5.73447,63840.657234038
2020-02-18,5.79891,5.82465,5.6571,5.69579,88821.611685842
2020-02-19,5.69579,5.74735,5.54112,5.72153,68634.221304766
2020-02-20,5.70874,5.74735,5.4767,5.54112,45732.371247375
2020-02-21,5.54112,5.68292,5.4767,5.6571,7607.09161844
2020-02-24,5.4767,5.54112,5.11597,5.15457,130574.09631291
2020-02-25,5.05153,5.06433,4.70359,4.99991,215746.04761643
2020-02-26,4.83245,5.28343,4.71647,5.219,125566.54563996
2020-02-27,5.1417,5.18039,4.70359,4.70359,112711.49864731
2020-02-28,4.67778,4.75508,4.26541,4.44582,226348.95166596
2020-03-02,4.67778,4.94835,4.51024,4.83245,67598.631822415
2020-03-03,4.89687,5.01285,4.84524,4.90975,69718.684270339
2020-03-04,4.89687,5.03859,4.83245,5.02572,92065.754247899
2020-03-05,5.09014,5.15457,4.83245,4.83245,54217.86465888
2020-03-06,4.76802,4.93548,4.6391,4.93548,57274.438717757
2020-03-09,4.83245,4.83245,3.93042,4.12361,217411.70876088
2020-03-10,4.26541,4.36852,4.02058,4.21386,66637.013017376
2020-03-11,4.22672,4.22672,3.62108,3.8273,138169.29978679
2020-03-12,3.36337,3.47936,3.10567,3.22159,199035.27906897
2020-03-13,3.35051,3.65976,3.22159,3.42781,230254.86760896
2020-03-16,3.22159,3.41493,3.0283,3.37625,160482.02623559
2020-03-17,3.35051,3.54378,3.19584,3.54378,312401.94657246
2020-03-18,3.47936,3.7242,3.42781,3.5051,107376.36354628
2020-03-19,3.54378,3.6855,3.47936,3.67263,41419.616579168
2020-03-20,3.73706,3.85304,3.49223,3.49223,116337.38274049
2020-03-23,3.46641,3.46641,3.33756,3.41493,91372.279148111
2020-03-24,3.41493,3.7242,3.41493,3.63394,59929.457671233
2020-03-25,3.74993,3.80155,3.49223,3.65976,39423.729196729
2020-03-26,3.73706,3.80155,3.67263,3.78861,24007.447502196
2020-03-27,3.78861,3.81436,3.67263,3.77575,50768.981829266
2020-03-30,3.80155,3.85304,3.65976,3.74993,20621.968110277
2020-03-31,3.8401,3.85304,3.78861,3.85304,41527.93078523
2020-04-01,3.86598,4.31697,3.80155,4.05919,52227.26089625
2020-04-02,4.09787,4.21386,4.02058,4.18804,62144.615275699
2020-04-03,4.34271,4.44582,4.3041,4.38139,50989.572956246
2020-04-06,4.38139,4.4845,4.20098,4.44582,28369.075653627
2020-04-07,4.52319,4.57466,4.27827,4.27827,39776.410818907
2020-04-08,4.35565,4.35565,3.99484,4.17524,42173.853306747
2020-04-09,4.18804,4.38139,4.00771,4.27827,66170.733569328
2020-04-14,4.3041,4.4845,4.3041,4.44582,56341.879821661
2020-04-15,4.57466,4.57466,4.42008,4.44582,64497.146995171
2020-04-16,4.45876,4.69065,4.45876,4.69065,62071.965503341
2020-04-17,4.80671,4.99991,4.70359,4.92261,65783.708418397
2020-04-20,5.01285,5.12876,4.90975,4.98704,64728.305361767
2020-04-21,4.93548,4.93548,4.53598,4.72933,72392.195893142
2020-04-22,4.80671,4.83245,4.58761,4.83245,67448.04865789
2020-04-23,4.83245,4.89687,4.83245,4.89687,46178.837121144
2020-04-24,4.89687,4.98704,4.79376,4.9613,14876.031569174
2020-04-27,4.9613,4.9613,4.84524,4.93548,17391.03459774
2020-04-28,4.9613,4.99991,4.89687,4.97416,8230.5587557736
2020-04-29,4.98704,4.98704,4.89687,4.98704,18500.594757401
2020-04-30,4.99991,5.01285,4.84524,4.97416,38631.186225542
2020-05-04,5.02572,5.02572,4.70359,4.83245,51046.371869182
2020-05-05,4.83245,4.9613,4.83245,4.90975,7753.7120681096
2020-05-06,4.94835,4.94835,4.84524,4.88392,11808.890270681
2020-05-07,4.85818,5.20613,4.85818,5.16744,39249.369743068
2020-05-08,5.19318,5.28343,5.09014,5.1417,36866.4572097
2020-05-11,5.15457,5.24481,5.1417,5.23187,45165.703022976
2020-05-12,5.24481,5.46391,5.15457,5.45096,63511.751900996
2020-05-13,5.43802,5.57981,5.34785,5.57981,59876.621473153
2020-05-14,5.46391,5.46391,5.36079,5.46391,50862.766080857
2020-05-15,5.57981,5.70874,5.54112,5.70874,96136.783309895
2020-05-18,5.70874,5.78596,5.61849,5.73447,54899.451614101
2020-05-19,5.76021,6.24996,5.67005,6.24996,191502.15812784
2020-05-20,6.30152,6.31438,6.03086,6.19833,43444.563870549
2020-05-21,6.40463,6.43036,6.24996,6.36594,206718.98317462
2020-05-22,6.36594,6.37873,6.31438,6.35299,35632.731984553
2020-05-25,6.57202,7.02329,6.57202,6.89414,202575.30434027
2020-05-26,6.95871,7.28062,6.86188,7.0878,135271.23432214
2020-05-27,7.0878,7.0878,6.76574,6.89414,86626.267655655
2020-05-28,6.89414,7.02329,6.63659,6.89414,69509.981287927
2020-05-29,6.89414,7.02329,6.79731,6.79731,60241.191239899
2020-06-01,6.95871,7.0878,6.86188,6.92646,60946.554484255
2020-06-02,7.02329,7.44187,7.02329,7.37751,163793.53495019
2020-06-03,7.63492,8.05432,7.21626,7.37751,309923.92888255
2020-06-04,7.44187,7.44187,7.0878,7.18401,92356.353337335
2020-06-05,7.37751,7.37751,6.89414,7.24882,115897.52139149
2020-06-08,7.34572,7.41008,7.15169,7.31317,39718.29100102
2020-06-09,7.34572,7.34572,7.02329,7.18401,177194.11568801
2020-06-10,7.15169,7.31317,7.0878,7.31317,18095.076937143
2020-06-12,6.76574,7.21626,6.50766,7.18401,102959.25738686
2020-06-15,7.0878,7.11944,6.89414,7.02329,53878.392086222
2020-06-16,7.18401,7.57056,7.11944,7.53802,78621.583646669
2020-06-17,7.50621,7.92487,7.50621,7.86052,134435.10148754
2020-06-18,7.86052,7.98998,7.76437,7.95742,76739.294090101
2020-06-19,8.02177,8.47299,7.95742,8.40863,353840.05582096
2020-06-22,8.44118,8.82728,8.15123,8.82728,150753.56126427
2020-06-23,8.85909,8.89163,8.73038,8.82728,61576.626146349
2020-06-24,8.82728,8.95598,8.76293,8.85909,120290.85126176
2020-06-25,8.79549,8.79549,8.60168,8.73038,446200.37187314
2020-06-26,8.79549,8.95598,8.60168,8.63347,91765.908823801
2020-06-29,8.66604,8.92343,8.60168,8.69858,33432.104334558
2020-06-30,8.76293,8.82728,8.37608,8.47299,52523.143605493
2020-07-01,8.44118,8.82728,8.37608,8.79549,28217.171584149
2020-07-02,8.85909,8.92343,8.69858,8.73038,40658.775326828
2020-07-03,8.85909,8.85909,8.60168,8.76293,24541.093102796
2020-07-06,8.82728,8.82728,8.60168,8.76293,52015.916103934
2020-07-07,8.69858,8.76293,8.56913,8.63347,67769.02856122
2020-07-08,8.63347,8.63347,8.37608,8.50553,82487.872441109
2020-07-09,8.63347,8.69858,8.50553,8.69858,41823.813494473
2020-07-10,8.82728,8.85909,8.60168,8.76293,43003.381616589
2020-07-13,8.85909,8.92343,8.82728,8.92343,39236.160693548
2020-07-14,8.85909,9.53664,8.85909,9.53664,186324.21071608
2020-07-15,9.60023,10.2445,9.60023,9.98702,147947.95914627
2020-07-16,10.0188,10.1801,9.50412,9.95452,151900.10676259
2020-07-17,9.95452,10.2445,9.92202,10.0514,53401.545398558
2020-07-20,10.0514,10.0514,9.53664,9.66454,105705.41878202
2020-07-21,9.69714,9.95452,9.69714,9.79405,52196.880082354
2020-07-22,9.79405,9.79405,9.53664,9.53664,103241.93104658
2020-07-23,9.63276,9.63276,9.02033,9.08468,241789.00964963
2020-07-24,9.08468,9.24594,8.53733,9.14982,90520.295454086
2020-07-27,9.27773,9.92202,9.21341,9.63276,148139.49036431
2020-07-28,9.63276,9.85838,9.08468,9.08468,181683.87161979
2020-07-29,9.02033,9.53664,9.02033,9.37467,102529.96327747
2020-07-30,9.61541,9.61541,7.69245,8.58502,138733.32620128
2020-07-31,8.58502,9.06576,8.58502,8.96279,62999.240779629
2020-08-03,9.16871,9.16871,8.58502,8.85984,68211.531720133
2020-08-04,8.85984,8.85984,8.27615,8.3791,123344.78351073
2020-08-05,8.72204,8.72204,8.41317,8.51613,58756.494073876
2020-08-06,8.51613,8.68798,8.48207,8.55095,31619.822740444
2020-08-07,8.55095,8.65391,8.10429,8.3791,81032.235184029
2020-08-10,8.48207,8.68798,8.48207,8.68798,22343.107262704
2020-08-11,8.75688,9.3406,8.75688,9.3406,72784.50466388
2020-08-12,9.47759,9.68431,9.27165,9.68431,62320.295634312
2020-08-13,9.68431,9.68431,9.13464,9.40946,36970.808700907
2020-08-14,9.58052,9.58052,8.79095,9.30653,57933.570288794
2020-08-17,9.37467,9.44353,9.06576,9.30653,20118.703323574
2020-08-18,9.3406,9.3406,9.03169,9.27165,18969.516015352
2020-08-19,9.3406,9.3406,9.03169,9.23758,28229.059728717
2020-08-20,8.96279,9.09985,8.79095,8.99686,25291.367115519
2020-08-21,9.13464,9.13464,8.72204,8.85984,23336.427786592
2020-08-24,8.72204,8.85984,8.55095,8.58502,31386.022563944
2020-08-25,8.58502,8.75688,8.51613,8.68798,12856.367897599
2020-08-26,8.68798,8.68798,8.51613,8.51613,8830.2496039715
2020-08-27,8.72204,8.99686,8.448,8.448,61192.242805323
2020-08-28,8.58502,8.58502,8.10429,8.24132,65693.886881663
2020-08-31,8.17318,8.17318,7.69245,7.89838,101928.95152432
2020-09-01,7.93245,7.96726,7.58949,7.65763,52266.888044809
2020-09-02,7.72652,7.89838,7.38282,7.65763,74628.487976841
2020-09-03,7.69245,8.3791,7.62356,8.10429,47641.078902983
2020-09-04,8.07022,8.48207,7.72652,8.31022,60387.811689569
2020-09-07,8.24132,8.24132,7.48653,7.65763,101770.44293008
2020-09-08,7.55467,7.55467,6.86802,7.34876,195836.04727527
2020-09-09,7.34876,7.41764,6.93676,7.34876,68424.197417402
2020-09-10,7.41764,7.62356,7.17712,7.45171,40266.466556091
2020-09-11,7.58949,7.72652,7.45171,7.72652,19603.550392302
2020-09-14,7.72652,7.96726,7.72652,7.93245,33241.894021473
2020-09-15,7.93245,8.0354,7.62356,7.62356,36821.546441333
2020-09-16,7.62356,7.82948,7.45171,7.48653,49845.669267833
2020-09-17,7.48653,7.62356,7.31469,7.62356,16976.270442818
2020-09-18,7.69245,7.79541,7.58949,7.58949,11262.035620563
2020-09-21,7.58949,7.69245,6.90239,7.21172,52767.511021609
2020-09-22,7.14276,7.34876,7.14276,7.34876,14864.143424606
2020-09-23,7.55467,7.55467,7.14276,7.27986,35081.914619578
2020-09-24,7.31469,7.96726,7.07409,7.69245,67858.850097955
2020-09-25,7.72652,8.10429,7.72652,8.0354,59198.997232789
2020-09-28,8.10429,8.55095,8.10429,8.55095,107793.7695111
2020-09-29,8.61909,8.79095,8.58502,8.72204,43430.033916078
2020-09-30,8.65391,8.75688,8.41317,8.72204,54859.824465542
2020-10-01,8.58502,8.72204,7.89838,8.10429,37491.245251985
2020-10-02,8.31022,8.51613,8.0354,8.27615,40870.120119145
2020-10-05,8.27615,8.448,7.93245,8.0354,37096.294671344
2020-10-06,7.89838,8.27615,7.89838,7.89838,66206.398003031
2020-10-07,7.89838,8.17318,7.82948,7.89838,18849.313664723
2020-10-08,7.86355,8.10429,7.69245,7.72652,44552.803125259
2020-10-09,7.76058,7.76058,7.41764,7.48653,104364.70025577
2020-10-12,7.62356,7.62356,7.38282,7.45171,30857.660583153
2020-10-13,7.48653,7.48653,7.31469,7.41764,18159.801279791
2020-10-14,7.41764,8.31022,7.31469,8.07022,108454.22198709
2020-10-15,8.07022,8.17318,7.27986,7.55467,85404.430575076
2020-10-16,7.41764,7.55467,7.31469,7.48653,69458.4659948
2020-10-19,7.34876,7.69245,7.34876,7.45171,41937.411320342
2020-10-20,7.45171,7.5206,7.27986,7.48653,41029.949618334
2020-10-21,7.48653,7.89838,7.24579,7.31469,117999.08117008
2020-10-22,7.45171,7.45171,7.21172,7.41764,23044.507792204
2020-10-23,7.48653,7.93245,7.34876,7.48653,63691.394974465
2020-10-26,7.48653,7.48653,7.31469,7.41764,25394.397701773
2020-10-27,7.48653,7.48653,6.93676,7.03972,53770.07788016
2020-10-28,7.00543,7.00543,6.33232,6.40099,183382.55538803
2020-10-29,6.31863,6.38729,6.04388,6.38729,123339.49989093
2020-10-30,6.20869,6.31863,6.14003,6.29114,32132.333861812
2020-11-02,6.12633,6.57958,6.12633,6.57958,45692.744098816
2020-11-03,6.66203,7.10846,6.56588,6.93676,68249.83796374
2020-11-04,6.93676,7.10846,6.79936,6.86802,23150.180188363
2020-11-05,6.79936,7.00543,6.67572,6.86802,64302.973967231
2020-11-06,6.73069,6.93676,6.52462,6.57958,66252.62967635
2020-11-09,6.78564,7.10846,6.5384,7.00543,146991.62396104
2020-11-10,7.00543,7.03972,6.84061,7.00543,38804.224774251
2020-11-12,7.00543,7.41764,6.86802,7.17712,58125.101506831
2020-11-13,7.31469,7.31469,6.84061,7.07409,47612.01899404
2020-11-16,7.10846,7.48653,7.00543,7.45171,57611.269480511
2020-11-17,7.48653,7.48653,7.17712,7.31469,26651.899216055
2020-11-18,7.38282,7.41764,7.24579,7.34876,31824.563008001
2020-11-19,7.41764,7.41764,7.07409,7.07409,25541.018151442
2020-11-20,7.14276,7.31469,7.00543,7.27986,19995.85916304
2020-11-23,7.48653,7.82948,7.27986,7.69245,90769.946490009
2020-11-24,7.86355,7.86355,7.5206,7.5206,49210.313985932
2020-11-25,7.55467,7.79541,7.5206,7.76058,32450.671955239
2020-11-26,7.82948,7.82948,7.58949,7.76058,41135.622014493
2020-11-27,7.82948,7.93245,7.65763,7.76058,28843.280531386
2020-11-30,7.89838,7.89838,7.45171,7.5206,36577.179025217
2020-12-01,7.55467,7.96726,7.41764,7.89838,119652.85416996
2020-12-02,7.89838,8.20725,7.76058,8.10429,89718.506148235
2020-12-03,8.24132,8.55095,8.24132,8.51613,112576.76634222
2020-12-04,8.51613,8.51613,8.27615,8.48207,71911.386490623
2020-12-07,8.448,8.48207,8.13835,8.17318,39834.530636794
2020-12-08,8.10429,8.10429,7.86355,8.0354,69549.608436486
2020-12-09,8.0354,8.51613,8.0354,8.3791,96408.889730002
2020-12-10,8.448,8.448,8.0354,8.31022,41702.29023889
2020-12-11,8.17318,8.448,8.13835,8.31022,21908.529533503
2020-12-14,8.3791,8.3791,8.13835,8.17318,22431.607894487
2020-12-15,8.24132,8.24132,7.93245,8.13835,37299.714033949
2020-12-16,8.13835,8.31022,8.0354,8.20725,41633.603181388
2020-12-17,8.24132,8.27615,7.93245,8.00133,49976.43885808
2020-12-18,7.89838,8.07022,7.58949,7.89838,72183.49291073
2020-12-21,7.69245,8.24132,7.55467,8.0354,116984.62616697
2020-12-22,8.17318,8.55095,8.10429,8.24132,57792.233458932
2020-12-23,8.20725,8.3791,8.10429,8.13835,27951.669688801
2020-12-28,8.24132,8.34504,8.17318,8.20725,73812.168716518
2020-12-29,8.31022,8.75688,8.31022,8.72204,111382.66826562
2020-12-30,8.72204,8.85984,8.65391,8.85984,59014.070539511
2021-01-04,8.89391,9.47759,8.68798,9.40946,190203.70856004
2021-01-05,9.37467,9.37467,9.16871,9.3406,51833.63122056
2021-01-07,9.37467,9.51239,9.23758,9.47759,67280.293728989
2021-01-08,9.54645,9.58052,9.06576,9.27165,62984.710825156
2021-01-11,9.40946,9.40946,9.13464,9.16871,38809.508394059
2021-01-12,9.37467,9.37467,8.96279,8.96279,39471.281775
2021-01-13,8.99686,9.16871,8.82577,8.82577,56096.191500592
2021-01-14,8.82577,9.09985,8.82577,8.92872,33594.575643651
2021-01-15,8.96279,9.13464,8.85984,8.99686,29462.784953864
2021-01-18,9.06576,9.51239,9.03169,9.51239,80782.584148106
2021-01-19,9.54645,9.6495,9.16871,9.30653,61774.761889146
2021-01-20,9.30653,9.40946,9.09985,9.30653,25925.401492468
2021-01-21,9.40946,9.40946,9.16871,9.20351,23825.162618823
2021-01-22,9.20351,9.27165,8.89391,9.09985,61378.490403552
2021-01-25,9.06576,9.27165,9.03169,9.16871,17974.874586513
2021-01-26,9.16871,9.16871,8.92872,9.13464,32454.634670095
2021-01-27,9.06576,9.06576,8.51613,8.58502,92398.622295798
2021-01-28,8.55095,8.96279,8.24132,8.89391,52568.05437386
2021-01-29,8.92872,8.99686,8.75688,8.92872,17072.696504313
2021-02-01,8.92872,8.92872,8.75688,8.79095,13964.607152309
2021-02-02,8.89391,8.92872,8.75688,8.79095,12940.905814526
2021-02-03,8.82577,9.03169,8.82577,8.99686,26025.790268818
2021-02-04,9.03169,9.06576,8.89391,8.99686,31693.793417755
2021-02-05,8.99686,8.99686,8.85984,8.99686,17324.989350141
2021-02-08,8.99686,9.06576,8.89391,8.99686,29662.241601613
2021-02-09,8.96279,9.09985,8.89391,8.89391,36186.191159432
2021-02-10,9.03169,9.03169,8.89391,8.99686,36643.224272816
2021-02-11,8.96279,9.03169,8.92872,8.99686,14632.98505801
2021-02-12,9.03169,9.03169,8.85984,8.92872,27388.96417926
2021-02-15,8.99686,8.99686,8.85984,8.92872,46551.332317602
2021-02-16,8.99686,9.51239,8.89391,9.27165,93068.32110645
2021-02-17,9.3406,9.3406,8.82577,8.82577,130900.35983604
2021-02-18,8.82577,8.96279,8.51613,8.58502,81905.353357287
2021-02-19,8.58502,8.75688,8.448,8.51613,67477.108566833
2021-02-22,8.448,8.51613,8.31022,8.34504,65839.186426381
2021-02-23,8.3791,8.48207,7.86355,8.24132,94973.066047203
2021-02-24,8.24132,8.65391,8.17318,8.58502,71443.786137622
2021-02-25,8.79095,8.85984,8.31022,8.34504,113480.26532936
2021-02-26,8.24132,8.34504,8.10429,8.27615,55731.621733847
2021-03-01,8.3791,8.92872,8.31022,8.79095,140019.8876245
2021-03-02,9.40946,9.47759,8.58502,8.79095,440993.36455244
2021-03-03,8.79095,8.99686,8.61909,8.79095,106369.83397286
2021-03-04,8.79095,8.89391,8.65391,8.65391,90886.186125783
2021-03-05,8.68798,8.75688,8.27615,8.51613,144052.61044289
2021-03-08,8.58502,8.68798,8.3791,8.3791,78279.469264107
2021-03-09,8.55095,8.55095,8.20725,8.448,146774.99554892
2021-03-10,8.51613,8.58502,8.3791,8.48207,190866.80284594
2021-03-11,8.55095,8.65391,8.41317,8.448,77124.998336079
2021-03-12,8.58502,8.58502,8.41317,8.448,69384.495317489
2021-03-15,8.65391,9.09985,8.58502,9.09985,560454.68750437
2021-03-16,9.16871,9.27165,8.61909,8.72204,292794.4334653
2021-03-17,8.72204,8.79095,8.51613,8.72204,92760.55025264
2021-03-18,8.65391,8.75688,8.51613,8.65391,98704.62253654
2021-03-19,8.65391,8.72204,8.448,8.448,80007.212941295
2021-03-22,8.51613,8.72204,8.448,8.58502,45085.127820906
2021-03-23,8.58502,8.65391,8.41317,8.55095,62431.251650279
2021-03-24,8.55095,8.55095,8.41317,8.48207,26674.354600239
2021-03-25,8.55095,8.55095,8.27615,8.41317,54586.397140482
2021-03-26,8.27615,8.448,8.24132,8.24132,113077.38931901
2021-03-29,8.3791,8.48207,8.24132,8.31022,103277.59548029
2021-03-30,8.34504,8.3791,8.20725,8.24132,104920.80124055
2021-03-31,8.31022,8.31022,8.0354,8.17318,72879.609820422
2021-04-01,8.18681,8.31022,8.17318,8.31022,37979.980084217
2021-04-06,8.35185,8.41999,8.17318,8.24132,167921.36292512
2021-04-07,8.24132,8.40636,8.24132,8.32384,55672.181011008
2021-04-08,8.36547,8.52977,8.36547,8.43361,55164.953509448
2021-04-09,8.43361,8.43361,8.35185,8.41999,45021.724383211
2021-04-12,8.58502,8.73644,8.54414,8.72204,123649.91255464
2021-04-13,8.79095,8.84621,8.59865,8.72204,88178.330974229
2021-04-14,8.79095,8.79095,8.59865,8.61227,35293.259411895
2021-04-15,8.61227,8.72204,8.448,8.55777,84078.24200329
2021-04-16,8.47525,8.55777,8.35185,8.5025,61463.028320478
2021-04-19,8.66754,8.66754,8.35185,8.48888,44786.603301759
2021-04-20,8.48888,8.65391,8.31022,8.3791,37632.582081847
2021-04-21,8.39272,8.51613,8.33747,8.33747,37872.986783107
2021-04-22,8.48888,8.51613,8.35185,8.47525,43537.027217188
2021-04-23,8.48888,8.48888,8.41999,8.47525,11336.006297874
2021-04-26,8.54414,8.69479,8.48888,8.69479,93633.668425897
2021-04-27,8.70842,8.79095,8.41999,8.41999,107182.19051834
2021-04-28,8.47525,8.68117,8.47525,8.51613,50979.005716631
2021-04-29,8.55777,8.6259,8.448,8.448,53150.573457682
2021-04-30,8.5714,8.72204,8.46163,8.70842,84312.04217979
2021-05-04,8.79095,9.06576,8.70842,8.80457,119470.56928658
2021-05-05,8.84621,9.45034,8.79095,9.39583,260219.59644457
2021-05-06,9.39583,9.58815,9.27165,9.38147,181839.73840412
2021-05-07,9.39583,9.58815,9.39583,9.54645,88116.248441486
2021-05-10,9.61541,9.91749,9.54645,9.78036,110944.12782157
2021-05-11,9.7388,9.7388,9.42308,9.7388,87746.395054933
2021-05-12,9.7251,9.83494,9.57371,9.58815,30199.849917068
2021-05-13,9.95838,10.1234,9.61541,9.99994,313032.01823455
2021-05-14,9.95838,10.0688,9.8902,10.0544,97851.317937563
2021-05-17,10.0544,10.2195,10.0272,10.1786,136543.2657909
2021-05-18,10.1786,10.1786,10.0272,10.0544,54731.6966852
2021-05-19,10.0136,10.0136,9.7388,9.79405,132871.15002439
2021-05-20,9.79405,9.94468,9.79405,9.91749,86322.459516701
2021-05-21,9.94468,10.0688,9.8766,10.0544,57687.881967726
2021-05-24,10.0544,10.2884,10.0544,10.2748,93642.914760561
2021-05-25,10.2884,10.343,9.95838,10.0961,127254.66216859
2021-05-26,10.0961,10.1786,9.8902,10.1234,65222.323813807
2021-05-27,10.165,10.2332,9.95838,9.95838,86288.115987949
2021-05-28,9.94468,10.3709,9.94468,10.3709,66442.839989435
2021-05-31,10.3845,10.4808,10.165,10.4808,113959.75382693
2021-06-01,10.5216,10.5216,10.3709,10.5079,84548.484166194
2021-06-02,10.5768,10.7138,10.5768,10.7002,127341.84189542
2021-06-04,10.6865,10.7555,10.6177,10.7002,104882.49499694
2021-06-07,10.7283,10.8101,10.7283,10.7964,75740.689946406
2021-06-08,10.8101,10.8101,10.6594,10.6865,83368.916044078
2021-06-09,10.7964,10.7964,10.5079,10.7138,69756.990513947
2021-06-10,10.7419,10.8101,10.7002,10.8101,33239.252211569
2021-06-11,10.8101,11.2907,10.7555,11.2771,253106.52327818
2021-06-14,11.3869,11.5382,11.3596,11.5246,154069.03269374
2021-06-15,11.5382,11.6072,11.3325,11.4694,164592.68244614
2021-06-16,11.4558,11.4558,11.0439,11.3596,122624.89031191
2021-06-17,11.3461,11.4558,11.1946,11.4285,75810.697908861
2021-06-18,11.4694,11.4694,11.1538,11.3188,95460.479974483
2021-06-21,11.3869,11.3869,11.0712,11.3325,61494.730039325
2021-06-22,11.3596,12.0191,11.2907,11.7995,319594.27403598
2021-06-23,11.7995,11.7995,11.4974,11.6072,137395.24948492
2021-06-24,11.6209,11.6618,11.4149,11.4149,195822.83822576
2021-06-25,11.4694,11.4694,11.1538,11.3869,326116.90268884
2021-06-28,11.4013,11.4285,11.1946,11.2498,190470.53136034
2021-06-29,11.3559,11.5073,11.2498,11.3559,152787.75489032
2021-06-30,11.2952,11.3407,10.8108,10.826,83166.817586425
2021-07-01,10.826,10.8865,10.4322,10.7048,136120.57620627
2021-07-02,10.7048,11.0379,10.7048,10.9622,118839.17671954
2021-07-05,10.9622,10.9622,10.7199,10.7805,36694.739565942
2021-07-06,10.7351,10.7502,10.4322,10.4474,77979.623840009
2021-07-07,10.3868,10.3868,10.2354,10.2657,108220.42181059
2021-07-08,10.2808,10.3717,10.0083,10.19,115071.9557965
2021-07-09,10.1749,10.6442,10.0234,10.6139,59123.705650526
2021-07-12,10.947,11.0985,10.7199,10.9622,81436.432099334
2021-07-13,11.0227,11.0379,10.7502,10.9773,107290.5047244
2021-07-14,10.9622,10.9622,10.7653,10.9319,16807.194608965
2021-07-15,10.9016,10.9016,10.4928,10.5079,55973.347340059
2021-07-16,10.5079,10.5534,10.4474,10.5079,46487.928879906
2021-07-19,10.3868,10.4928,10.0386,10.0688,129796.0832962
2021-07-20,10.0386,10.3868,10.0386,10.3414,64725.663551864
2021-07-21,10.3868,10.402,10.2203,10.2203,24304.651116391
2021-07-22,10.3565,10.4474,10.1446,10.402,27312.351692044
2021-07-23,10.402,10.5534,10.3565,10.5382,24822.445857567
2021-07-26,10.6291,10.826,10.6291,10.7653,20009.06821256
2021-07-27,10.7956,10.8865,10.7199,10.8865,17338.198399661
2021-07-28,10.8714,10.8865,10.6745,10.8865,23410.398463903
2021-07-29,10.8865,11.1741,10.7048,11.1287,43754.976534264
2021-07-30,11.1136,11.2802,10.9773,11.0531,37814.86696522
2021-08-02,11.1287,11.1287,10.7048,10.9016,31947.407168534
2021-08-03,10.9773,11.0077,10.6896,10.9016,17453.117130483
2021-08-04,10.6896,10.9016,10.4777,10.5079,87956.418942297
2021-08-05,10.4777,10.6594,10.4625,10.5685,35752.934335183
2021-08-06,10.5685,10.5685,10.2505,10.402,51631.532762908
2021-08-09,10.402,10.402,10.1446,10.296,57816.009748068
2021-08-10,10.2808,10.3868,10.1596,10.3565,25836.900860686
2021-08-11,10.3868,10.4928,10.296,10.3717,20016.993642272
2021-08-12,10.4322,10.4322,10.0537,10.1446,86265.660603765
2021-08-13,10.1446,10.1749,9.61459,9.87207,188188.00760333
2021-08-16,9.90235,9.99319,9.53891,9.61459,119367.53870032
2021-08-17,9.59951,10.1446,9.50866,9.94777,93209.657936312
2021-08-18,10.0992,10.0992,9.69039,9.69039,56466.044887147
2021-08-19,9.91749,10.0688,9.78123,10.0688,173260.46074102
2021-08-20,10.1446,10.3263,10.0083,10.1446,50177.21641078
2021-08-23,10.296,10.3565,10.2203,10.3111,60428.75974308
2021-08-24,10.3263,10.5534,10.3263,10.5382,34512.604585276
2021-08-25,10.5382,10.8108,10.5231,10.5685,40689.156140724
2021-08-26,10.6594,10.6594,10.5231,10.5534,19464.855372344
2021-08-27,10.5988,10.5988,10.5231,10.5685,13080.921739436
2021-08-30,10.5836,10.7351,10.5836,10.5988,27621.443450807
2021-08-31,10.6139,10.6139,10.3263,10.3263,40069.651718246
2021-09-01,10.3263,10.5079,10.296,10.4777,20081.717984918
2021-09-02,10.4777,10.4928,10.296,10.3868,26219.963296759
2021-09-03,10.296,10.4474,10.296,10.3717,7333.6642933807
2021-09-06,10.6139,10.8562,10.5231,10.7653,75648.226599768
2021-09-07,10.7502,11.0227,10.6896,10.841,132908.13536305
2021-09-08,10.826,10.9622,10.6291,10.8562,54367.126918454
2021-09-09,10.8562,10.8562,10.6139,10.7502,20462.138611088
2021-09-10,10.6442,10.7502,10.5836,10.7351,22337.823642896
2021-09-13,10.5988,10.6442,10.4474,10.6442,60616.32824626
2021-09-14,10.5231,10.7351,10.4474,10.6594,70376.494936425
2021-09-15,10.8108,10.9773,10.5988,10.5988,56742.11402211
2021-09-16,10.5988,10.7199,10.4474,10.4474,36915.330692923
2021-09-17,10.4474,10.5079,10.3263,10.3414,34644.695080473
2021-09-20,10.3717,10.3717,9.66001,9.82665,160743.56541608
2021-09-21,9.79627,9.84169,9.69039,9.84169,46281.867707398
2021-09-22,9.69039,9.84169,9.58434,9.82665,47740.146774382
2021-09-23,9.81141,9.84169,9.70543,9.82665,17970.911871657
2021-09-24,9.76599,9.84169,9.70543,9.81141,14455.983794445
2021-09-27,9.69039,9.81141,9.69039,9.76599,13914.412764134
2021-09-28,9.76599,9.76599,9.61459,9.67515,33309.260174024
2021-09-29,9.67515,9.72057,9.55409,9.55409,25588.570729714
2021-09-30,9.56917,9.66001,9.16035,9.1907,62904.135623086
2021-10-01,9.35722,9.58434,9.20578,9.53891,56311.499007765
2021-10-04,9.50866,9.81141,9.49349,9.81141,35223.25144944
2021-10-05,9.81141,9.81141,9.53891,9.62976,22221.584007123
2021-10-06,9.62976,9.72057,9.49349,9.62976,40105.316151949
2021-10-07,9.62976,9.75085,9.59951,9.69039,23204.337291394
2021-10-08,9.69039,9.75085,9.61459,9.61459,36360.550613092
2021-10-11,9.69039,9.69039,9.61459,9.69039,24971.70811714
2021-10-12,9.69039,9.91749,9.41782,9.73581,79674.344893396
2021-10-13,9.73581,9.90235,9.41782,9.76599,61087.891314117
2021-10-14,9.78123,9.81141,9.61459,9.64497,22006.27649995
2021-10-15,9.62976,9.79627,9.53891,9.73581,11339.969012729
2021-10-18,9.73581,9.82665,9.72057,9.72057,17745.037124869
2021-10-19,9.76599,9.76599,9.67515,9.73581,28631.935739071
2021-10-20,9.73581,9.73581,9.55409,9.64497,28782.518903596
2021-10-21,9.69039,9.81141,9.62976,9.73581,108118.71212929
2021-10-22,9.81141,9.82665,9.69039,9.70543,52021.199723741
2021-10-25,9.70543,9.82665,9.70543,9.72057,52350.105056784
2021-10-26,9.70543,9.76599,9.70543,9.72057,28933.102068122
2021-10-27,9.73581,9.82665,9.52374,9.64497,94800.027498494
2021-10-28,9.62976,9.72057,9.56917,9.62976,11258.072905707
2021-10-29,9.69039,9.72057,9.55409,9.70543,11173.53498878
2021-11-02,9.69039,9.70543,9.52374,9.66001,34391.081329693
2021-11-03,9.66001,9.69039,9.52374,9.69039,34022.548848092
2021-11-04,9.69039,9.76599,9.59951,9.76599,15403.072645012
2021-11-05,9.81141,10.1446,9.70543,10.0537,61441.893841246
2021-11-08,10.2657,10.5079,10.2505,10.4625,150202.7438993
2021-11-09,10.3717,10.3717,10.2354,10.3263,35700.098137103
2021-11-10,10.2203,10.2354,9.85683,9.91749,78721.97242302
2021-11-12,9.90235,9.91749,9.64497,9.90235,51303.948334817
2021-11-15,9.87207,10.402,9.81141,10.1749,149979.51096242
2021-11-16,10.1749,10.2808,10.0234,10.2051,29762.630377964
2021-11-17,10.2051,10.2808,10.1749,10.2354,53713.278967225
2021-11-18,10.2354,10.3565,10.1749,10.2808,53429.284402549
2021-11-19,10.2657,10.296,10.0083,10.1142,36649.828797575
2021-11-22,10.1446,10.1446,9.72057,9.96291,77375.970276955
2021-11-23,9.99319,10.1446,9.79627,10.0992,24103.873563691
2021-11-24,10.1446,10.2808,10.0688,10.19,29597.517258966
2021-11-25,10.0992,10.2051,10.084,10.19,10320.230389802
2021-11-26,10.1294,10.1294,9.70543,9.70543,74097.484186146
2021-11-29,9.73581,9.84169,9.62976,9.79627,43416.824866558
2021-11-30,9.81141,9.90235,9.72057,9.90235,18161.122184742
2021-12-01,9.91749,9.99319,9.84169,9.97795,10482.701698895
2021-12-02,10.0234,10.0234,9.84169,9.85683,14795.456367104
2021-12-03,9.99319,10.0083,9.85683,9.88711,20223.05481478
2021-12-06,9.85683,9.91749,9.72057,9.84169,32605.21783462
2021-12-07,9.84169,9.90235,9.78123,9.87207,19205.958001757
2021-12-08,9.88711,9.97795,9.84169,9.88711,15786.135081087
2021-12-09,9.84169,9.91749,9.78123,9.88711,30370.246655874
2021-12-10,9.88711,9.88711,9.79627,9.84169,11285.811909698
2021-12-13,9.84169,9.90235,9.75085,9.76599,46889.483985308
2021-12-14,9.76599,9.76599,9.67515,9.72057,33177.169678826
2021-12-15,9.69039,9.82665,9.62976,9.64497,29676.771556085
2021-12-16,9.70543,9.81141,9.64497,9.64497,29549.964680695
2021-12-17,9.69039,9.75085,9.58434,9.58434,74224.291061536
2021-12-20,9.58434,9.61459,9.50866,9.59951,115559.36972377
2021-12-21,9.53891,9.62976,9.41782,9.41782,55833.331415149
2021-12-22,9.41782,9.53891,9.22095,9.46324,87786.022203492
2021-12-23,9.32697,9.46324,9.3118,9.43289,28856.489580906
2021-12-27,9.37239,9.41782,9.23612,9.3118,99532.82994143
2021-12-28,9.26637,9.41782,9.23612,9.37239,78599.128262486
2021-12-29,9.38747,9.76599,9.38747,9.70543,32840.338916072
2021-12-30,9.82665,9.82665,9.66001,9.75085,26595.100303121
2022-01-03,9.81141,9.88711,9.72057,9.88711,37644.470226415
2022-01-04,9.88711,10.0386,9.78123,10.0234,24189.732385569
2022-01-05,10.0234,10.0688,9.99319,10.0083,19983.971018472
2022-01-07,10.0386,10.0688,9.99319,9.99319,21909.850438455
2022-01-10,9.93253,10.0386,9.66001,9.94777,72822.810907487
2022-01-11,10.0083,10.0386,9.94777,10.0386,10546.105136591
2022-01-12,10.0386,10.0688,9.94777,10.0386,14252.56443184
2022-01-13,10.0537,10.1294,9.99319,10.1142,35534.985018106
2022-01-14,10.1142,10.19,9.97795,10.1294,37651.074751175
2022-01-17,10.19,10.19,10.084,10.1596,12552.559758645
2022-01-18,10.19,10.2051,10.084,10.1446,24449.950661109
2022-01-19,10.1446,10.19,9.73581,10.1294,105734.47869096
2022-01-20,10.1749,10.1749,9.88711,10.0386,13191.877755402
2022-01-21,9.88711,9.91749,9.70543,9.90235,72550.70448738
2022-01-24,9.84169,9.84169,9.1907,9.22095,111156.79351884
2022-01-25,9.17553,9.38747,9.17553,9.23612,89504.519546015
2022-01-26,9.34205,9.61459,9.32697,9.49349,24603.175635539
2022-01-27,9.46324,9.53891,9.38747,9.52374,12182.706372091
2022-01-28,9.58434,9.58434,9.20578,9.20578,55124.005455937
2022-01-31,9.32697,9.35722,9.1907,9.28155,24691.67626732
2022-02-01,9.32697,9.35722,9.23612,9.3118,44967.56728018
2022-02-02,9.34205,9.40264,9.28155,9.37239,47737.504964477
2022-02-03,9.41782,9.76599,9.3118,9.55409,73036.797509707
2022-02-04,9.44807,9.67515,9.44807,9.56917,84548.484166194
2022-02-07,9.67515,9.67515,9.53891,9.64497,32951.294932038
2022-02-08,9.61459,9.75085,9.58434,9.70543,36958.920556338
2022-02-09,9.76599,10.0537,9.69039,9.96291,40880.68735876
2022-02-10,9.97795,10.0537,9.96291,10.0537,27148.559477999
2022-02-11,10.0537,10.084,9.97795,10.0234,35365.909184253
2022-02-14,9.70543,9.81141,9.46324,9.64497,72238.970918714
2022-02-15,10.0688,10.3263,10.0688,10.2505,157323.74249541
2022-02-16,10.296,10.5079,10.1446,10.2505,71997.245312501
2022-02-17,10.1749,10.2505,9.79627,9.82665,72882.251630327
2022-02-18,9.91749,10.0386,9.69039,9.76599,58024.71273048
2022-02-21,9.88711,9.99319,9.69039,9.75085,80959.585411671
2022-02-22,9.69039,10.0688,9.47832,9.79627,67329.167212212
2022-02-23,9.91749,10.0083,9.81141,9.90235,13637.022724218
2022-02-24,9.46324,9.59951,8.67587,9.14528,215119.9386692
2022-02-25,9.0544,9.64497,9.0544,9.53891,87396.355242659
2022-02-28,9.2512,9.72057,9.2512,9.52374,48232.844321469
2022-03-01,9.59951,9.69039,9.2512,9.44807,63421.930364262
2022-03-02,9.37239,9.59951,9.23612,9.58434,66386.041076499
2022-03-03,9.61459,9.69039,9.40264,9.44807,50543.107082478
2022-03-04,9.44807,9.52374,9.23612,9.38747,53350.030105431
2022-03-07,9.32697,9.59951,9.02411,9.52374,86474.363586178
2022-03-08,9.52374,9.58434,9.46324,9.55409,18693.446880389
2022-03-09,9.46324,9.61459,9.3118,9.59951,25765.571993279
2022-03-10,9.59951,9.90235,9.59951,9.87207,39463.356345289
2022-03-11,9.90235,9.93253,9.78123,9.85683,29683.376080845
2022-03-14,9.84169,10.0688,9.84169,9.91749,92716.960389225
2022-03-15,9.93253,10.0688,9.78123,10.0688,27937.13973433
2022-03-16,10.0688,10.19,10.0083,10.084,24006.126597244
2022-03-17,10.19,10.2354,9.90235,10.1446,70368.569506713
2022-03-18,10.19,10.19,10.0234,10.1596,28933.102068122
2022-03-21,10.19,10.296,10.0992,10.1596,16170.518422113
2022-03-22,10.19,10.2808,10.1596,10.2808,19244.264245364
2022-03-23,10.3565,10.9319,10.3565,10.7956,172002.95922673
2022-03-24,10.8108,11.1136,10.8108,11.0531,62609.573818795
2022-03-25,11.0227,11.0379,10.7956,11.0077,66918.365772146
2022-03-28,10.9016,11.0379,10.826,10.9773,26502.636956483
2022-03-29,10.9773,11.0077,10.841,10.9016,23833.088048535
2022-03-30,10.9773,11.2044,10.9319,11.2044,41298.093323585
2022-03-31,11.2498,11.4315,11.2196,11.3861,84762.470768415
2022-04-01,11.371,11.5073,11.371,11.4315,39841.135161554
2022-04-04,11.5073,11.8555,11.3559,11.5678,107974.73348952
2022-04-05,11.5678,11.6435,11.3559,11.5073,24856.789386318
2022-04-06,11.5073,11.5073,10.8562,11.0985,56438.305883154
2022-04-07,11.2348,11.2348,10.9924,11.0985,17553.505906833
2022-04-08,11.0077,11.159,11.0077,11.1439,18814.970135972
2022-04-11,11.1439,11.159,11.0077,11.1287,15903.695621812
2022-04-12,11.1287,11.1287,11.0227,11.1136,15488.931466892
2022-04-13,11.0531,11.1287,10.9924,11.0531,22405.189795447
2022-04-14,11.1287,11.1287,10.8562,10.9016,51325.082814049
2022-04-19,11.0531,11.0531,10.8714,11.0379,14374.087687423
2022-04-20,11.0531,11.4921,11.0531,11.4619,130834.31458845
2022-04-21,11.5073,11.6587,11.3861,11.4921,33140.184340171
2022-04-22,11.5527,11.5527,11.2802,11.4164,43346.816904103
2022-04-25,11.4769,11.5073,11.1893,11.3559,50311.948715882
2022-04-26,11.3559,11.5376,11.3559,11.5073,87603.737320118
2022-04-27,11.4315,11.5073,11.2348,11.4921,42197.629595882
2022-04-28,11.5073,11.5073,11.4013,11.5073,40978.434325207
2022-04-29,11.5073,11.5073,11.3861,11.4769,36758.143003638
2022-05-02,11.4921,11.6587,11.1741,11.4921,40673.3052813
2022-05-04,11.371,11.4921,11.3559,11.4921,11338.648107777
2022-05-05,11.5527,11.5527,11.2802,11.4921,46489.249784859
2022-05-06,11.5223,11.9615,11.371,11.4921,112798.67837414
2022-05-09,11.4921,11.7192,11.3559,11.5223,41197.704547236
2022-05-10,11.5527,11.5527,11.3861,11.4013,28996.505505816
2022-05-11,11.5073,11.5527,11.3861,11.4164,15796.702320702
2022-05-12,11.3559,11.583,11.2952,11.5223,61680.977637554
2022-05-13,11.5678,11.7192,11.4467,11.7192,81030.914279078
2022-05-16,11.7798,11.8858,11.7192,11.8555,41430.183818783
2022-05-17,11.8858,12.0069,11.7647,11.9615,32589.366975196
2022-05-18,11.9918,12.3854,11.9615,12.1887,87841.500211475
2022-05-19,12.0372,12.2643,11.9615,12.1129,38969.337893248
2022-05-20,12.1129,12.2643,12.1129,12.2643,35874.457590765
2022-05-23,12.4914,12.4914,12.1129,12.2795,57620.515815175
2022-05-24,12.2795,12.3249,12.2341,12.2341,61725.888405922
2022-05-25,12.2491,12.3249,11.7798,12.1129,55695.957300143
2022-05-26,12.1734,12.2491,11.9918,12.2491,25287.404400663
2022-05-27,12.2643,12.8548,12.2491,12.8094,131640.06660916
2022-05-30,12.7942,13.0971,12.7186,12.9154,71429.256183151
2022-05-31,13.0062,13.0971,12.6579,12.7942,40963.904370735
2022-06-01,12.7942,14.7626,12.7942,14.5355,480852.99238333
2022-06-02,14.7626,15.1108,14.1873,14.3538,232577.01851453
2022-06-03,14.3841,14.4446,13.8844,14.0813,126882.16697213
2022-06-06,14.051,14.3841,14.051,14.2932,104558.87328371
2022-06-07,14.3084,14.3841,14.1115,14.3841,61879.113380351
2022-06-08,14.3084,14.3841,13.9602,14.0056,78934.638120288
2022-06-09,14.0056,14.3538,13.7331,14.2478,95839.5796957
2022-06-10,14.2327,14.2327,13.7785,13.9147,47804.871117028
2022-06-13,13.7785,13.8996,13.1879,13.7481,132321.65356437
2022-06-14,13.7785,13.7935,13.4605,13.6876,29918.497162297
2022-06-15,13.6573,13.6724,13.4756,13.627,49969.834333319
2022-06-17,13.5514,14.2175,13.5514,14.0206,50471.778215071
2022-06-20,14.0359,14.4295,14.0359,14.3841,100572.38213864
2022-06-21,14.3841,14.7626,14.3841,14.5203,94788.139353926
2022-06-22,14.4144,14.5203,14.1267,14.3841,39467.319060145
2022-06-23,14.4598,14.5203,14.2175,14.3841,23365.487695536
2022-06-24,14.4598,14.4598,14.2327,14.4295,18962.911490593
2022-06-27,14.5052,14.6869,14.2327,14.6717,43031.12062058
2022-06-28,14.7172,14.7172,14.3992,14.5809,37002.510419754
2022-06-29,14.4295,14.9897,14.4295,14.8534,127195.22144575
2022-06-30,14.808,14.8534,14.3841,14.4446,47670.138811927
2022-07-01,14.4446,14.596,14.2327,14.3538,71301.128402809
2022-07-04,14.3689,14.596,14.2327,14.263,50174.574600876
2022-07-05,14.263,14.3387,13.7027,13.8844,129096.00367165
2022-07-06,14.0056,14.0056,13.6573,13.7331,71631.354640804
2022-07-07,13.9298,14.0056,13.7481,14.0056,49034.633627319
2022-07-08,14.0056,14.3387,13.9147,14.1267,109627.18558445
2022-07-11,14.2023,14.2327,13.6876,13.8844,164707.60117697
2022-07-12,13.9904,13.9904,13.415,13.506,199022.07001945
2022-07-13,13.6118,13.7027,13.415,13.627,157597.16982047
2022-07-14,13.627,14.2447,13.1364,13.3,89118.154847561
2022-07-15,13.409,13.4998,13.0819,13.4272,43681.226007779
2022-07-18,13.4453,13.4453,12.9003,12.9003,54126.281915543
2022-07-19,12.9003,13.1001,12.7004,12.9911,69489.507261172
2022-07-20,13.0638,13.3545,12.8094,13.3181,32336.853978543
2022-07-21,13.4453,13.4453,13.0092,13.3363,30484.284783394
2022-07-22,13.3908,13.3908,13.1547,13.3181,32280.715518083
2022-07-25,13.409,13.4817,12.9548,13.1001,24741.650504671
2022-07-26,13.1001,13.1001,12.7731,12.9184,26612.932519973
2022-07-27,12.9911,13.3363,12.8094,13.3363,41992.669177501
2022-07-28,13.2818,13.518,13.1364,13.4272,49692.444293405
2022-07-29,13.4272,13.627,13.2636,13.6089,61527.752663125
2022-08-01,13.6452,14.1539,13.409,14.0813,135280.48065681
2022-08-02,14.1539,14.4446,13.7178,13.8996,72304.13556301
2022-08-03,13.8996,13.9904,13.7178,13.8996,34855.379420314
2022-08-04,13.8996,14.1721,13.7724,13.9904,46310.927616341
2022-08-05,14.1721,14.3175,14.0449,14.2811,31864.630458211
2022-08-08,14.3356,14.3356,13.9177,14.0449,59796.266421907
2022-08-09,14.0813,14.4628,13.9904,14.4446,51366.691320036
2022-08-10,14.8988,15.444,14.5355,14.8988,151602.46284675
2022-08-11,14.8807,14.9897,14.6446,14.9897,67232.961301543
2022-08-12,14.9897,14.9897,14.7717,14.9716,23452.667422365
2022-08-16,14.9897,15.0443,14.808,14.8988,34159.702812272
2022-08-17,14.8807,14.9171,14.2993,14.59,57479.178985313
2022-08-18,14.6082,14.8625,14.4446,14.8444,28397.254959269
2022-08-19,14.8444,14.8444,14.4991,14.6263,16026.980083997
2022-08-22,14.5355,14.699,14.0994,14.3538,31827.204817905
2022-08-23,14.3356,14.4446,13.845,14.0994,33458.522433597
2022-08-24,14.1721,14.1721,13.7361,13.7361,11761.557843236
2022-08-25,13.7905,14.1721,13.7542,13.8269,19290.716069509
2022-08-26,13.8814,13.8996,13.3363,13.3363,24509.391383947
2022-08-29,13.3727,13.7905,13.1547,13.6997,53378.869863549
2022-08-30,13.7178,13.9722,13.3908,13.3908,22729.471961158
2022-08-31,13.3908,13.6633,13.3908,13.627,27012.506267946
2022-09-01,13.409,13.4817,13.2091,13.409,60714.295363532
2022-09-02,13.2455,13.627,13.2091,13.627,13699.985860263
2022-09-05,13.5361,13.6633,13.3727,13.5725,35579.675635648
2022-09-06,13.5725,13.7361,13.3545,13.4272,56763.688802992
2022-09-07,13.5907,13.6997,13.3545,13.4635,38647.477386617
2022-09-08,13.4635,13.8087,13.4635,13.7178,31517.892908316
2022-09-09,13.6452,14.0449,13.6452,13.9904,27030.118333972
2022-09-12,14.0813,14.1176,13.8632,13.9904,25025.645069346
2022-09-13,14.1358,14.6082,14.0813,14.3538,85941.378438055
2022-09-14,14.4446,15.1715,14.2811,15.1532,85204.973927327
2022-09-15,15.1715,15.2804,14.9897,15.1715,20256.07743858
2022-09-16,15.1715,15.1715,14.7172,14.8807,17085.905553833
2022-09-19,14.7172,15.444,14.5355,15.2623,65350.671744975
2022-09-20,15.444,15.7529,15.2623,15.3713,147404.18660771
2022-09-21,15.444,15.5712,15.2623,15.444,14793.034708025
2022-09-22,15.5712,15.7346,15.3349,15.6984,139322.44980986
2022-09-23,15.6257,15.6257,15.3349,15.3531,52152.629766463
2022-09-26,15.2623,15.444,14.8262,14.9897,220040.74991697
2022-09-27,14.9171,15.1351,14.6808,14.9171,20359.548326484
2022-09-28,14.808,14.808,14.0813,14.3538,40394.374185608
2022-09-29,14.3538,14.6263,13.6633,13.8996,48960.442799184
2022-09-30,13.8996,14.3538,13.8996,14.263,28149.585280773
2022-10-03,14.4446,14.8988,13.9722,14.8262,32198.158958585
2022-10-04,14.8625,14.9897,14.6082,14.8807,13901.42386544
2022-10-05,14.9716,14.9716,14.2266,14.4628,16312.075402799
2022-10-06,14.5718,14.7899,14.3538,14.59,11835.308369721
2022-10-07,14.5355,14.6446,14.4991,14.6446,12428.614843984
2022-10-10,14.6446,14.699,14.4628,14.5536,8571.5723842092
2022-10-11,14.5718,14.6263,14.4265,14.59,41933.228454661
2022-10-12,14.59,14.59,14.3719,14.4446,65516.885618098
2022-10-13,15.0624,15.6257,14.7172,14.8988,433747.76058919
2022-10-14,15.026,15.2441,14.8444,14.8988,65369.384565127
2022-10-17,14.8988,14.9897,14.808,14.9352,25218.277041509
2022-10-18,14.9352,14.9352,14.6627,14.8262,55381.141619922
2022-10-19,15.0805,15.0805,14.808,14.8807,23742.165757674
2022-10-20,14.8988,14.8988,14.7354,14.8807,35359.524810318
2022-10-21,15.1715,15.2441,14.8807,14.9897,85392.102128857
2022-10-24,15.0805,15.2441,14.9897,15.2077,31343.973756306
2022-10-25,15.1896,15.2441,14.8262,14.9897,100156.51722959
2022-10-26,14.8988,15.1715,14.8807,14.8988,47181.62413052
2022-10-27,14.9534,14.9534,14.7172,14.8262,38137.828225979
2022-10-28,14.8988,14.8988,14.7899,14.8625,17999.531478951
2022-10-31,14.8988,14.8988,14.6808,14.808,46106.187348784
2022-11-02,14.8807,14.9716,14.7172,14.8988,59230.478800811
2022-11-03,14.808,14.8807,14.7354,14.8807,32278.514009831
2022-11-04,14.8988,14.9352,14.7354,14.7899,62465.595179029
2022-11-07,14.808,14.9171,14.7717,14.7899,48821.747779225
2022-11-08,14.7535,14.7899,14.4446,14.5355,74241.462825911
2022-11-09,14.6808,14.6808,14.3719,14.4265,48710.571612434
2022-11-10,14.4265,14.8444,14.3902,14.7172,91075.295684742
2022-11-14,14.808,14.9716,14.6627,14.8444,128361.1402167
2022-11-15,14.8625,14.8625,14.7172,14.7535,37068.995969003
2022-11-16,14.8262,14.8625,14.699,14.7899,35827.345314144
2022-11-17,14.8262,14.8262,14.699,14.7172,34257.669929544
2022-11-18,14.8262,14.8262,14.6263,14.6808,76951.519485719
2022-11-21,14.8988,14.8988,14.7535,14.7535,104780.78531564
2022-11-22,14.7535,14.9534,14.7354,14.8262,52284.720261661
2022-11-23,14.7899,15.0805,14.7899,14.8988,66995.198410186
2022-11-24,15.0443,15.0624,14.7717,14.808,74233.757547025
2022-11-25,14.8988,14.9716,14.5355,14.6082,80521.265118439
2022-11-28,14.7354,14.8988,14.6446,14.808,38850.01614592
2022-11-29,14.808,14.8807,14.6627,14.8807,32792.566186975
2022-11-30,14.808,15.2623,14.808,14.9897,38061.87619124
2022-12-01,15.0624,15.1169,14.8807,15.0443,36014.473515674
2022-12-02,15.1351,15.1715,14.8988,15.1715,29001.568974799
2022-12-05,15.3531,16.2434,15.3531,16.1889,160834.48770694
2022-12-06,16.1707,16.7885,16.0799,16.5886,117900.67375115
2022-12-07,16.734,16.734,16.1889,16.4432,66371.070820377
2022-12-08,16.3343,16.3343,15.9163,16.1526,42166.588329511
2022-12-09,16.2253,16.2253,15.9163,15.9527,27729.097204393
2022-12-12,15.9345,16.6795,15.8073,16.5342,62820.03800781
2022-12-13,16.5342,16.6431,16.3161,16.407,27858.986191339
2022-12-14,16.5159,17.2972,16.5159,17.1519,137189.18831241
2022-12-15,17.2428,17.697,17.0792,17.2609,112174.55078433
2022-12-16,17.2609,17.4244,16.8975,17.0792,37085.507280903
2022-12-19,17.0792,17.2609,16.8975,16.9701,37568.738342502
2022-12-20,17.1519,17.1519,16.625,16.8067,71852.826371085
2022-12-21,16.8975,17.0428,16.7522,16.7703,31048.971650365
2022-12-22,16.8975,17.0065,16.407,16.5523,41835.261337389
2022-12-23,16.8067,16.8067,16.2615,16.2979,37370.602599705
2022-12-27,16.7885,16.7885,15.4985,15.7346,80975.876572745
2022-12-28,15.7529,16.5159,15.6984,16.1707,48766.710072893
2022-12-29,16.0799,16.5159,16.0799,16.407,30380.813895489
2022-12-30,16.4432,16.9884,16.4432,16.8248,61619.115255637
2023-01-02,16.9701,17.17,16.6795,17.17,28613.002768093
2023-01-03,17.17,17.2609,16.9157,17.2064,45374.185854563
2023-01-04,17.2064,17.2428,16.8067,16.8612,36793.807437341
2023-01-05,17.0792,17.7151,16.9339,17.4426,105577.73130333
2023-01-09,17.6242,18.5782,17.5698,18.5782,154936.64709636
2023-01-10,18.6236,19.0778,18.4873,18.6236,135936.53011629
2023-01-11,18.8507,18.9415,18.0058,18.133,89972.34004984
2023-01-12,18.1149,18.7144,18.1149,18.5327,61876.691721273
2023-01-13,18.6236,18.8507,18.2148,18.5782,63348.399988601
2023-01-16,18.9415,19.6683,18.7598,19.6683,101487.32896871
2023-01-17,19.7138,19.9863,19.0778,19.4412,86893.530757605
2023-01-18,19.7592,19.7592,19.3504,19.5775,42592.580176524
2023-01-19,19.4867,19.5775,18.8961,18.9869,73979.483343769
2023-01-20,19.1687,19.4412,18.9415,18.9869,48313.199372714
2023-01-23,19.0778,19.305,18.7144,18.8053,135998.17234738
2023-01-24,18.8053,21.9395,18.8053,19.8954,910719.93422361
2023-01-25,19.8954,19.8954,17.9331,17.9877,604167.61523099
2023-01-26,17.9877,18.4419,17.5516,18.0785,303440.48707659
2023-01-27,18.024,18.0785,16.9701,17.2609,374581.12552773
2023-01-30,16.7522,17.697,16.6431,17.588,215352.63809157
2023-01-31,17.7151,18.3511,17.6242,17.8242,148462.01132341
2023-02-01,17.806,18.1149,17.3881,17.4789,71181.366353829
2023-02-02,17.7333,17.7697,17.3517,17.6606,72199.563920979
2023-02-03,17.7151,18.1694,17.5516,17.6606,88118.670100565
2023-02-06,17.6606,18.5782,17.588,18.5782,208928.63700846
2023-02-07,18.7144,18.7144,18.1694,18.1694,59119.302634019
2023-02-08,18.2148,18.5782,18.2148,18.3511,32429.317325181
2023-02-09,18.3965,18.9869,18.3511,18.7144,63804.112197034
2023-02-10,18.7144,18.7598,18.0603,18.4419,101213.24119117
2023-02-13,18.5327,18.5327,17.9513,18.1694,67569.792064297
2023-02-14,18.1694,18.3511,17.9877,18.0967,35487.21228901
2023-02-15,18.0785,18.4419,18.024,18.1694,23309.569385901
2023-02-16,18.1694,18.669,18.133,18.4873,42342.708989775
2023-02-17,18.5327,18.669,18.3965,18.5327,15596.585220478
2023-02-20,18.5327,19.0324,18.4873,18.7144,39278.209501186
2023-02-21,18.669,18.8961,18.4873,18.4873,43790.200666317
2023-02-22,19.4412,19.7592,18.7144,19.2596,256027.70457947
2023-02-23,19.305,19.4412,19.0324,19.2141,84096.514521793
2023-02-24,19.305,19.85,19.0778,19.6229,95247.153824739
2023-02-27,19.5321,20.5768,19.5321,20.168,165376.19923349
2023-02-28,20.3951,20.6223,19.8954,20.2134,68291.886771378
2023-03-01,20.0771,20.5768,20.0317,20.3496,46837.088088879
2023-03-02,20.3496,20.6677,20.1225,20.4406,51983.113630959
2023-03-03,20.5314,20.6223,20.2134,20.3496,45258.606671265
2023-03-06,20.3951,20.5768,20.3496,20.4406,34331.42045603
2023-03-07,20.3951,20.5314,19.8046,19.8046,120527.07309734
2023-03-08,19.85,20.1225,19.85,19.9863,40937.045970045
2023-03-09,20.168,20.168,19.6683,19.9863,81038.619557963
2023-03-10,19.9863,19.9863,19.6229,19.8046,74027.916525342
2023-03-13,19.7592,19.9863,18.4419,18.9869,180169.23394152
2023-03-14,19.0324,19.5775,18.8507,19.0778,89929.410638901
2023-03-15,19.0778,19.2596,18.4873,18.7144,98001.240649611
2023-03-16,18.8961,19.3958,18.7144,19.0778,64716.637368025
2023-03-17,19.305,19.3504,18.7144,18.7598,42540.844732571
2023-03-20,18.6236,18.8961,18.133,18.669,69623.799264622
2023-03-21,18.6236,19.1687,18.6236,18.7598,42091.737048899
2023-03-22,19.1233,19.3504,18.9869,19.0778,145032.06146478
2023-03-23,19.1233,19.3504,18.9415,19.0778,35898.894332376
2023-03-24,19.1687,19.2596,18.7144,18.8507,97189.984858273
2023-03-27,18.8507,19.2596,18.8507,18.9869,45103.400339408
2023-03-28,19.0778,19.0778,18.8053,18.9869,33134.900720363
2023-03-29,19.0778,19.0778,18.8053,18.9415,27635.533103628
2023-03-30,19.0778,19.4867,18.8961,19.0324,124161.76322354
2023-03-31,19.0778,19.2596,18.9869,19.0324,46610.33273879
2023-04-03,19.0778,19.2141,18.9869,18.9869,47128.787932441
2023-04-04,19.1233,19.1233,18.9415,19.0778,37642.488868987
2023-04-05,19.0778,19.5775,18.9415,19.0778,71182.467107956
2023-04-06,18.9869,19.0324,17.8605,18.4419,193122.90850391
2023-04-11,18.2148,19.2141,18.2148,19.0324,97361.702502029
2023-04-12,19.1687,19.7138,19.0324,19.4412,84502.692794525
2023-04-13,19.6683,19.7138,19.1233,19.2596,52103.095830764
2023-04-14,19.4412,19.4412,18.8507,18.9415,72047.659851501
2023-04-17,18.9869,19.2141,18.9869,19.0778,37253.922662281
2023-04-18,19.3504,19.3958,19.0778,19.2596,26162.724082173
2023-04-19,16.0073,17.1519,15.8982,16.9884,1124069.1998047
2023-04-20,17.0065,17.1156,16.4432,16.8248,385134.0553399
2023-04-21,16.8067,17.17,16.5342,17.1337,264005.97048942
2023-04-24,17.17,17.17,16.5704,16.5886,158651.6922738
2023-04-25,16.5342,16.7885,16.2615,16.625,195578.69096047
2023-04-26,16.4978,16.8612,16.2615,16.734,182587.59075777
2023-04-27,16.6431,16.6795,16.4432,16.4615,122096.74848194
2023-04-28,16.4615,16.5342,16.3343,16.3706,78660.990644403
2023-05-02,16.3524,16.4796,16.0254,16.0254,77080.307718537
2023-05-04,16.0435,16.0435,15.1715,15.444,186087.98888051
2023-05-05,15.3531,15.4258,14.6808,15.1351,332691.92723814
2023-05-08,15.1715,15.7892,15.1715,15.2441,91171.06129376
2023-05-09,15.4258,15.4985,14.9534,15.0443,107150.70895031
2023-05-10,15.0624,15.2441,14.6263,15.1351,205646.18820279
2023-05-11,15.1169,15.6984,14.8988,15.662,184377.41696769
2023-05-12,15.771,15.8437,15.3531,15.4803,86043.748571833
2023-05-15,15.6257,15.6984,15.1896,15.2804,54181.319621876
2023-05-16,15.3531,15.553,15.2441,15.4621,44127.031429071
2023-05-17,15.4985,15.5348,15.2986,15.444,66596.72541634
2023-05-18,15.444,15.6438,15.2986,15.3713,64592.252151714
2023-05-19,15.4076,15.6074,15.3894,15.4985,37417.935027151
2023-05-22,15.5348,15.5348,14.2811,14.2811,213004.72953943
2023-05-23,14.1721,14.5355,13.9904,14.0086,191324.27626097
2023-05-24,13.8269,14.2266,13.7542,14.0267,184786.8975028
2023-05-25,13.9904,13.9904,13.3181,13.4453,179107.0062093
2023-05-26,13.3908,13.9359,13.3181,13.7178,114595.10910883
2023-05-29,13.9359,13.9359,13.627,13.6816,48038.010841052
2023-05-30,13.6997,13.8814,13.627,13.7178,35100.847590556
2023-05-31,13.7178,13.7905,13.627,13.627,77955.407249222
2023-06-01,13.627,13.7724,13.627,13.627,21886.294300145
2023-06-02,13.6452,13.7724,13.627,13.7178,48051.219890572
2023-06-05,13.7178,13.9359,13.6633,13.7905,46920.745402504
2023-06-06,13.6997,14.8262,13.627,14.6263,321506.06380314
2023-06-07,14.808,14.9897,14.4265,14.4446,113204.85664688
2023-06-09,14.5536,14.7172,14.3719,14.3719,38416.319020021
2023-06-12,14.5355,14.5355,14.1721,14.3902,31270.223229821
2023-06-13,14.3538,14.3902,13.9904,14.0267,32597.732706559
2023-06-14,14.0813,14.3175,13.845,14.1903,55735.584448703
2023-06-15,14.0813,14.3538,14.0267,14.0813,39138.413727101
2023-06-16,14.2447,14.7172,14.1721,14.7172,120884.8181885
2023-06-19,14.7172,15.3168,14.59,15.026,95052.320344322
2023-06-20,14.9897,15.5166,14.9897,15.1715,92943.275437663
2023-06-21,15.3349,15.7529,15.2259,15.2259,74655.346377531
2023-06-22,15.2077,15.5166,15.2077,15.3168,25623.354560116
2023-06-23,15.4258,15.4258,14.8444,15.1532,47275.188231285
2023-06-26,15.1532,15.4985,15.0443,15.4803,80375.965573722
2023-06-27,15.4985,15.7165,15.3349,15.4803,36209.306996091
2023-06-28,15.6257,15.989,15.4621,15.8618,110630.19274465
2023-06-29,15.9345,16.0981,15.8255,16.0073,65178.954101217
2023-06-30,16.0981,16.0981,15.6257,15.6438,35278.069004947
2023-07-03,15.6257,15.8073,15.4985,15.6438,13462.222968907
2023-07-04,15.5712,15.6801,15.2804,15.553,42699.353326808
2023-07-05,15.5712,15.6257,15.3531,15.4985,26915.639904801
2023-07-06,15.5893,15.5893,15.3713,15.4803,67204.34169425
2023-07-07,15.4621,15.6438,15.4076,15.5893,29904.187358651
2023-07-10,15.5712,15.8801,15.4621,15.771,28355.426302456
2023-07-11,15.8073,16.6976,15.8073,16.625,187914.13997661
2023-07-12,16.4432,16.843,16.4432,16.5342,96821.232225845
2023-07-13,16.7158,16.7158,16.2798,16.3161,68004.589944323
2023-07-14,16.3706,16.5704,16.2615,16.3887,32767.248842062
2023-07-17,16.4978,16.6976,16.3524,16.5342,49172.888345627
2023-07-18,16.5342,16.625,16.2615,16.3524,37716.239395473
2023-07-19,16.4432,16.5704,16.1889,16.2615,28851.866413574
2023-07-20,16.2798,16.5342,16.1889,16.4251,34880.696765227
2023-07-21,16.2253,16.3343,15.8982,16.0617,96778.302814906
2023-07-24,16.0799,16.1526,15.989,16.1162,33124.993933223
2023-07-25,16.1344,16.5159,16.0799,16.4251,48183.310385769
2023-07-26,16.4432,16.5159,16.2798,16.3706,32853.10766394
2023-07-27,16.3524,16.3706,16.1889,16.3524,10070.799504704
2023-07-28,16.2071,16.4251,16.1344,16.3887,15595.484466351
2023-07-31,16.3524,16.4251,16.1707,16.3343,19374.373383134
2023-08-01,16.3524,16.4251,16.2615,16.3524,10587.053190102
2023-08-02,16.3343,16.3343,15.989,16.0617,12772.050131498
2023-08-03,16.0073,16.0617,15.6257,15.7892,25838.001614812
2023-08-04,15.7892,16.3524,15.6257,15.8982,26677.877013444
2023-08-07,16.0799,16.0799,15.6257,15.7165,27104.969614585
2023-08-08,15.8801,15.8801,15.4985,15.7529,19947.866283118
2023-08-09,15.771,16.0617,15.6074,15.7892,20010.609268337
2023-08-10,15.8073,15.9527,15.6984,15.8982,8458.1947091644
2023-08-11,15.8982,15.989,15.5893,15.8801,10345.988036366
2023-08-14,15.8618,15.9527,15.6438,15.8073,10851.234180497
2023-08-16,15.6257,15.7529,15.553,15.6257,19116.796917499
2023-08-17,15.7892,15.7892,15.5712,15.662,15617.499548884
2023-08-18,15.662,15.7165,15.4985,15.6074,11501.779869347
2023-08-21,15.6257,15.6257,15.3713,15.4076,22837.345865569
2023-08-22,15.3531,15.3531,15.1169,15.2986,20686.472302099
2023-08-23,15.2986,15.3531,15.0988,15.1351,14405.569255445
2023-08-24,15.1715,15.1896,14.5355,14.9716,19069.464490053
2023-08-25,14.6082,15.1896,14.6082,15.0805,12358.166579879
2023-08-28,15.0805,15.1896,14.8262,14.9897,78026.956267454
2023-08-29,14.9897,15.026,14.4083,14.5718,28414.867025296
2023-08-30,14.6263,14.7172,14.0813,14.3538,28058.222688261
2023-08-31,14.4446,14.59,14.2266,14.3902,31098.505586064
2023-09-01,14.5718,14.9534,14.5355,14.9352,20096.468090216
2023-09-04,14.9897,15.6984,14.9534,15.6438,50931.89344001
2023-09-05,15.7529,15.8255,15.5348,15.6257,25677.291512322
2023-09-06,15.6257,15.662,15.3713,15.6438,48290.083536055
2023-09-07,15.662,16.3887,15.662,16.3887,72184.153363206
2023-09-08,16.407,17.0065,16.407,17.0065,100326.03336509
2023-09-11,17.0065,17.0247,16.734,16.7522,32811.279007128
2023-09-12,16.8067,16.8067,16.4432,16.6976,24396.013708903
2023-09-13,16.7158,16.9339,16.5523,16.6795,16986.837682435
2023-09-14,16.6795,16.7703,16.5159,16.5523,17227.90283617
2023-09-15,16.5523,16.9339,16.4615,16.9157,80458.522133221
2023-09-18,16.952,16.952,16.6613,16.9339,13615.227792511
2023-09-19,16.8793,16.952,16.7158,16.952,25305.236617515
2023-09-20,16.8975,16.9339,16.1707,16.8793,52005.128713492
2023-09-21,16.8067,17.0065,16.7158,17.0065,159681.99813634
2023-09-22,16.9339,17.1156,16.8067,17.1156,61176.612096725
2023-09-25,16.952,17.5698,16.952,17.0792,64999.531178574
2023-09-26,17.1337,17.5334,16.9339,17.0065,21142.184510531
2023-09-27,16.952,17.0792,16.8975,17.0428,67324.323894055
2023-09-28,17.0792,17.0792,16.9701,17.0428,10955.805822529
2023-09-29,17.0428,17.5334,16.9884,17.0792,48176.70586101
2023-10-02,17.0792,17.5153,16.9701,16.9701,33580.706141655
2023-10-03,17.1882,17.2245,16.9701,17.1519,11720.829940549
2023-10-04,16.9884,17.17,16.952,16.9884,14627.921589028
2023-10-05,17.1519,17.17,16.9884,16.9884,13057.145450301
2023-10-06,17.0973,17.0973,16.3706,16.9884,20724.998696531
2023-10-09,16.8975,16.9701,16.5342,16.952,31002.739977045
2023-10-10,16.8975,17.0792,16.5886,16.9884,15619.701057137
2023-10-11,17.0428,17.1156,16.8612,17.0792,11033.959365522
2023-10-12,17.1156,17.1337,16.9884,17.0973,14753.407559465
2023-10-13,17.1337,17.6606,17.0973,17.5334,68394.256905157
2023-10-16,17.9877,18.3965,17.6606,18.3511,189138.17856545
2023-10-17,18.3511,18.3965,18.0785,18.1694,52394.795674326
2023-10-18,18.2148,18.7598,18.133,18.3511,83665.018904146
2023-10-19,18.3511,18.5327,18.0785,18.2602,87722.398614971
2023-10-20,18.2148,18.2602,18.0967,18.2602,42543.046240825
2023-10-23,18.1694,18.5327,18.1512,18.4419,30748.46577379
2023-10-24,18.3965,18.4419,18.2148,18.3056,10245.819410841
2023-10-25,18.2148,18.8053,18.1512,18.7144,34878.495256973
2023-10-26,18.5782,18.7598,18.2148,18.7598,18433.22860485
2023-10-27,18.6236,18.669,18.2602,18.5327,39410.299996384
2023-10-30,18.4873,18.669,18.4419,18.669,15386.341182288
2023-10-31,18.6236,18.7144,18.5327,18.669,41636.024840466
2023-11-02,18.7598,18.8961,18.5782,18.7598,38542.905744585
2023-11-03,18.7144,18.9869,18.669,18.8507,20251.674422073
2023-11-06,18.8961,19.1687,18.8961,19.0778,37624.87680296
2023-11-07,19.1687,19.5321,19.0778,19.5321,35214.225265601
2023-11-08,19.4867,19.7138,18.669,19.305,44020.258278786
2023-11-09,19.4412,19.4867,19.1233,19.4412,7567.6846207061
2023-11-10,19.305,19.5321,19.1233,19.1687,11238.699633078
2023-11-13,19.305,19.4867,18.6236,18.6236,32594.430444178
2023-11-14,18.669,18.8053,18.5782,18.6236,26840.788624189
2023-11-15,18.669,19.5321,18.669,19.2141,23195.09095673
2023-11-16,19.3504,19.3504,18.7144,18.8053,8661.8342225943
2023-11-17,19.0778,19.0778,18.8053,18.8961,4481.1700495846
2023-11-20,18.8053,20.0771,18.5782,20.0771,66469.037937649
2023-11-21,19.9863,20.0771,19.6229,19.7138,10963.511101416
2023-11-22,19.7138,20.0317,19.7138,19.9409,11666.892988344
2023-11-23,20.2588,20.2588,19.4412,19.7138,38573.726860131
2023-11-24,19.85,20.168,19.85,20.1225,19152.021049552
2023-11-27,19.8954,20.3496,19.8954,20.3042,37097.615576296
2023-11-28,20.168,20.486,20.168,20.486,38181.858391045
2023-11-29,20.486,20.5314,19.9863,20.486,36996.346196644
2023-11-30,20.486,20.486,19.8954,19.9409,17106.819882239
2023-12-01,20.168,21.031,20.168,20.9856,125130.42685498
2023-12-04,20.7585,21.349,20.6223,21.0765,33523.46692707
2023-12-05,21.2581,21.6215,21.031,21.4852,30713.241641737
2023-12-06,21.4852,22.1212,21.4852,21.8941,42907.395856745
2023-12-07,21.985,22.1212,21.6669,21.8033,34019.907038187
2023-12-08,21.7123,22.1212,21.7123,21.8487,13355.449818622
2023-12-11,21.8487,22.1212,21.8487,21.8941,13982.879670811
2023-12-12,21.985,22.0758,21.6669,22.0758,15466.696233533
2023-12-13,21.985,22.0758,21.7123,21.8033,9720.7596924299
2023-12-14,21.8487,21.985,20.6677,21.2127,40952.456527818
2023-12-15,21.031,21.349,20.7585,20.9856,40541.875238578
2023-12-18,20.8948,21.349,20.8494,20.9856,17286.242804883
2023-12-19,20.9856,21.3036,20.8948,21.2127,52405.803215592
2023-12-20,21.349,21.5307,21.2127,21.349,16948.311288002
2023-12-21,21.0765,21.2581,20.9856,21.1673,5139.4210173202
2023-12-22,21.1673,21.1673,20.7131,20.8948,24941.987755721
2023-12-27,20.8039,20.9856,20.0771,20.486,36357.908803189
2023-12-28,20.3496,20.5314,19.5775,20.486,53936.95220576
2023-12-29,20.486,20.7585,20.168,20.2588,34951.145029332
2024-01-02,20.3042,21.3944,20.3042,21.2581,38958.990804458
2024-01-03,21.2581,21.5761,21.1673,21.5761,25057.566939019
2024-01-04,21.2581,22.6208,21.2581,22.6208,72151.130739407
2024-01-05,22.6208,22.7117,22.2575,22.7117,49308.281103204
2024-01-08,22.53,22.53,22.0304,22.1212,119460.44234862
2024-01-09,22.2575,23.3931,22.2575,23.3931,83971.028551354
2024-01-10,23.711,24.4378,23.711,24.1652,68733.289176164
2024-01-11,24.2561,24.2561,23.711,24.0744,21614.408030863
2024-01-12,24.1652,24.2561,23.9835,24.1652,10747.763292593
2024-01-15,24.1198,24.2561,23.166,23.2568,35449.786648704
2024-01-16,23.166,23.2568,22.8934,22.9388,12340.554513852
2024-01-17,22.7117,23.6202,22.2575,22.6208,21629.818588636
2024-01-18,22.7117,23.166,22.7117,23.166,7673.3570168643
2024-01-19,23.166,23.5748,23.1206,23.5293,6879.713291551
2024-01-22,23.6202,23.9381,23.5293,23.9381,10487.985318703
2024-01-23,23.9835,24.029,23.3477,23.8927,7149.3980525798
2024-01-24,23.8927,24.0744,23.6202,23.9835,6117.9914359104
2024-01-25,23.7564,23.9381,23.6202,23.8473,9087.8260696072
2024-01-26,23.8473,23.9835,23.4839,23.8927,5034.8493752887
2024-01-29,23.9835,24.2561,23.3931,23.6656,14080.846788083
2024-01-30,23.6656,23.8019,23.2568,23.5293,6648.5549249549
2024-01-31,23.5293,24.5287,23.4385,24.4833,40748.817014388
2024-02-01,24.3469,25.2554,24.1652,25.21,49983.043382839
2024-02-02,25.2554,25.3462,24.892,25.2554,27176.518632817
2024-02-05,25.2554,26.3456,25.1191,26.3456,37278.139253066
2024-02-06,26.391,26.6181,25.9368,26.2547,19886.224052025
2024-02-07,26.2547,26.2547,24.6649,25.8005,60648.250115934
2024-02-08,25.4825,25.4825,25.0737,25.0737,130055.2008176
2024-02-09,25.3917,25.3917,23.8019,24.4833,34827.860567148
2024-02-12,24.4833,24.7104,24.0744,24.3469,18860.32120599
2024-02-13,24.3469,24.5287,24.0744,24.3469,28982.856154646
2024-02-14,24.3469,24.3469,23.8019,23.8019,27606.913496336
2024-02-15,23.8927,24.3469,23.8927,24.3469,18478.359524043
2024-02-16,24.7104,25.4371,24.3469,25.4371,17153.051555558
2024-02-19,25.7097,25.8005,25.1646,25.4371,14190.922200748
2024-02-20,25.4371,25.846,25.2554,25.4371,10729.05047244
2024-02-21,25.4371,25.7097,25.3462,25.7097,11030.657103141
2024-02-22,25.8005,25.8005,25.3462,25.7097,13567.895365065
2024-02-23,25.7097,25.9368,25.1191,25.9368,41424.68004815
2024-02-26,25.8914,26.1639,25.8005,26.1185,37885.755530976
2024-02-27,26.1639,26.936,26.1185,26.6635,34705.67685909
2024-02-28,26.6635,26.7998,24.9829,25.7097,24148.344030407
2024-02-29,26.0731,26.4818,25.2554,25.8914,27294.299324367
2024-03-01,25.8914,26.7998,25.8914,26.3456,22426.76457633
2024-03-04,27.0724,27.7083,26.8452,27.6174,58310.248350932
2024-03-05,27.6174,29.5252,27.1178,29.3435,71058.081891645
2024-03-06,29.3435,30.8879,28.6168,30.5245,82017.189976554
2024-03-07,30.8879,30.9333,29.2981,30.8879,79161.833772028
2024-03-08,31.7055,32.1597,29.071,29.2981,103020.67946713
2024-03-11,29.2527,29.7069,29.1164,29.6615,22797.71871701
2024-03-12,29.6615,31.3422,29.3435,30.9788,36837.837602407
2024-03-13,30.9788,31.3876,30.5699,31.3422,23686.027297215
2024-03-14,31.7964,34.9761,31.7964,34.2947,352660.70784966
2024-03-15,34.2947,34.5218,33.0228,33.8859,268396.87870062
2024-03-18,33.8859,34.7034,31.9326,33.1591,58238.6993327
2024-03-19,33.2499,34.0676,32.8865,33.9313,143684.73841377
2024-03-20,33.9313,34.0221,33.2953,33.4316,21669.445737195
2024-03-21,33.6134,34.8851,33.5224,34.3401,31601.550221942
2024-03-22,34.5218,34.9306,34.2947,34.5218,27608.014250462
2024-03-25,34.3401,34.5218,32.9774,33.9767,51602.252703139
2024-03-26,33.795,34.7489,33.7042,34.7489,67885.708498645
2024-03-27,34.7489,34.8397,34.1584,34.8397,52253.899146114
2024-03-28,34.8397,34.8397,34.113,34.2947,32671.483233043
2024-04-02,33.5678,34.1584,31.5238,31.7964,135430.18321803
2024-04-03,31.8418,31.9781,29.4343,30.8879,267092.48506054
2024-04-04,30.9333,31.7509,30.1157,31.2059,73348.7512292
2024-04-05,30.9333,32.8865,30.0703,32.1143,94361.046752787
2024-04-08,32.1143,33.3862,31.7964,33.0228,49365.52031779
2024-04-09,33.4316,33.4316,31.9781,31.9781,30507.400620054
2024-04-10,32.2961,32.2961,31.433,32.1143,20611.621021487
2024-04-11,32.1143,32.2506,31.4784,31.7964,26823.176558162
2024-04-12,31.7964,32.2506,30.6608,31.0696,50446.460870159
2024-04-15,30.8879,31.433,30.1157,30.7062,93799.662148196
2024-04-16,30.2974,31.0696,28.2079,29.6615,88336.619417641
2024-04-17,29.3889,30.1612,27.6629,29.071,187841.49020426
2024-04-18,29.616,29.7524,28.8893,29.1164,21919.316923944
2024-04-19,28.9801,29.0256,28.2987,28.7076,26793.456196742
2024-04-22,28.7076,29.9341,28.7076,29.0256,77729.752653259
2024-04-23,29.5252,29.616,29.0256,29.4343,12176.542148982
2024-04-24,29.4343,30.4337,29.071,30.4337,17490.983072439
2024-04-25,29.9795,30.4337,29.3435,29.3435,16260.339958847
2024-04-26,29.3435,29.8886,29.2527,29.7069,13895.920094807
2024-04-29,29.9795,30.3883,29.4798,29.7524,17656.096191436
2024-04-30,29.9795,29.9795,28.6168,28.7076,35129.46719785
2024-05-02,28.6168,29.2981,27.7537,28.6168,24502.786859188
2024-05-06,28.7985,28.7985,27.7083,27.7537,37383.811649225
2024-05-07,27.7537,28.3897,27.3449,27.6629,24866.035720982
2024-05-08,27.6629,28.1625,27.0724,27.2541,31680.80451906
2024-05-09,27.2541,27.2541,26.391,26.4364,54387.160643559
2024-05-10,26.391,26.7544,24.8012,25.5279,133517.07254591
2024-05-13,25.21,28.5259,24.3469,27.9808,180325.5410275
2024-05-14,28.1171,29.4343,28.0262,29.1618,69126.258399378
2024-05-15,29.071,30.3428,29.071,30.252,55795.025171541
2024-05-16,30.252,31.2059,30.252,31.2059,176022.69314644
2024-05-17,31.2513,31.2967,30.7062,31.1605,54121.878899036
2024-05-20,31.3422,32.0689,31.2059,32.0235,93294.416004064
2024-05-21,31.9781,32.3415,31.3422,31.8872,100045.3410628
2024-05-22,31.8418,32.0689,30.4791,30.6154,43945.406998174
2024-05-23,30.4337,32.3415,29.7978,31.0242,80156.915502519
2024-05-24,31.3422,31.6601,30.4337,31.1605,19249.988166823
2024-05-27,30.8425,31.1605,28.8893,29.4343,59505.667332473
2024-05-28,29.4343,30.9788,29.4343,30.8425,40742.212489628
2024-05-29,30.8879,31.1151,30.2974,30.9333,57857.838404881
2024-05-31,31.2513,31.7964,30.252,30.252,31196.472703335
2024-06-03,30.1612,30.797,30.1612,30.2066,8435.0788725048
2024-06-04,30.4337,30.4337,29.2527,29.6615,33546.582763729
2024-06-05,30.4337,32.7503,30.4337,32.0235,108993.37135832
2024-06-06,31.7055,32.614,31.3422,32.614,54709.681602667
2024-06-07,32.614,32.614,31.8872,32.1143,11048.269169168
2024-06-10,31.5238,32.0689,31.1151,32.0689,20571.993872928
2024-06-11,32.2506,32.3869,31.6147,31.8872,29258.044686308
2024-06-12,31.7964,32.2052,31.1605,31.1605,5385.9899416894
2024-06-13,31.0696,31.9326,31.0696,31.6147,38404.210724628
2024-06-14,31.9781,32.1597,30.9788,31.5693,10729.05047244
2024-06-17,31.433,32.0235,30.8879,30.8879,182741.69633549
2024-06-18,30.9333,31.5238,30.6608,31.433,25633.261347256
2024-06-19,31.3876,32.932,31.3876,32.7049,63238.324575936
2024-06-20,33.1591,33.5678,32.2052,32.4323,17035.270864006
2024-06-21,32.7049,32.7957,32.1597,32.7049,16975.830141168
2024-06-24,32.7049,33.8405,32.4778,33.5678,41627.218807453
2024-06-25,33.6134,33.6134,32.7049,32.9774,12657.571702328
2024-06-26,33.2953,34.9306,33.0228,34.3855,196260.05776485
2024-06-27,34.4763,35.5211,33.8405,34.8851,67880.204728012
2024-06-28,34.9761,34.9761,33.7496,34.3401,20196.63671574
2024-07-01,34.5218,34.7489,33.1591,33.3407,26970.677611133
2024-07-02,33.2499,34.113,32.8865,33.0682,20675.464760832
2024-07-03,33.0682,33.9767,32.8865,33.2499,15749.590044082
2024-07-04,33.2499,33.6134,32.932,33.2499,6207.1525201689
2024-07-05,33.2499,33.6588,32.5686,33.1591,27805.049239132
2024-07-08,33.1591,33.9767,32.7049,33.9767,25408.707505419
2024-07-09,33.9767,34.2492,33.6588,34.113,12215.068543415
2024-07-10,34.1584,34.2038,33.2953,34.0221,405538.73458559
2024-07-11,33.8859,33.9313,32.7957,33.3407,8790.6224554122
2024-07-12,33.2045,34.2947,33.0228,34.0676,236469.5052572
2024-07-15,34.0221,34.0676,33.1591,33.477,9884.7720573004
2024-07-16,33.5224,33.5224,31.7055,32.9774,45845.308620769
2024-07-17,32.9774,33.477,32.3415,32.614,33673.169488293
2024-07-18,32.4323,33.2953,32.2506,33.2499,7763.6188552494
2024-07-19,33.2499,33.2499,32.4323,32.8865,6685.9805652609
2024-07-22,32.8865,32.8865,31.7964,32.2506,9004.1687559819
2024-07-23,32.3415,32.4323,31.7964,31.9781,6809.2650274455
2024-07-24,32.2052,32.2052,31.7509,31.7509,7361.8435990229
2024-07-25,31.7509,32.4323,31.7509,32.0235,29482.598528145
2024-07-26,31.8872,32.5686,31.7509,32.3869,50584.05513599
2024-07-29,32.3869,33.1136,32.2506,32.8865,10858.939459384
2024-07-30,32.8865,33.2499,32.4778,32.932,13987.282687318
2024-07-31,33.5588,33.8963,33.5588,33.7517,49477.727398698
2024-08-01,33.6552,33.7517,33.4624,33.4624,26205.680822679
2024-08-02,33.4624,34.0892,33.3659,34.041,125164.24657898
2024-08-05,32.6909,33.1248,31.148,32.1605,91251.683564296
2024-08-06,32.7873,33.2695,30.4729,30.5211,48971.678083615
2024-08-07,30.5694,31.7266,29.8943,31.3408,39533.028768272
2024-08-08,30.8587,31.2926,30.2318,30.6658,9348.431507121
2024-08-09,30.8587,31.6783,30.5694,31.148,16764.957534734
2024-08-12,30.8587,32.3052,30.8587,32.3052,28688.226028231
2024-08-13,32.6909,32.6909,31.148,32.2087,25903.917808972
2024-08-14,32.1605,32.1605,31.3408,31.3408,3810.924657645
2024-08-16,31.3408,32.0159,31.3408,31.389,4605.2561645174
2024-08-19,31.389,32.1605,30.8587,31.6783,116290.7547979
2024-08-20,31.823,32.2569,31.6783,31.6783,5994.8178083934
2024-08-21,31.823,32.9802,31.6783,32.7873,46995.182193147
2024-08-22,32.7873,32.932,32.1123,32.7873,17582.102740237
2024-08-23,32.932,33.7034,32.7873,33.5588,20576.91917868
2024-08-26,33.7034,33.7517,32.8355,33.607,7245.4232878818
2024-08-27,33.5588,33.5588,32.6427,32.6909,10136.541096185
2024-08-28,32.6909,32.8355,32.3534,32.3534,2942.9671233732
2024-08-29,32.3534,32.6427,32.1123,32.3052,3706.1890412036
2024-08-30,32.4016,33.2695,32.4016,32.5945,13572.076712723
2024-09-02,32.9802,32.9802,32.1123,32.1123,8723.1287673768
2024-09-03,32.1123,32.7391,31.6783,31.823,9216.7342468432
2024-09-04,31.7748,31.7748,31.2444,31.5337,6265.4712330588
2024-09-05,31.4373,32.5945,31.148,31.148,7299.3465755546
2024-09-06,31.148,32.0159,31.148,31.823,11145.528767447
2024-09-09,31.9194,34.041,31.9194,32.8355,79280.713700934
2024-09-10,33.0766,33.2695,32.2087,32.2087,24346.364384269
2024-09-11,32.7391,32.7391,32.0159,32.0641,6068.4438357928
2024-09-12,32.6909,32.9802,31.4855,31.823,7698.5863015936
2024-09-13,32.0159,33.0284,31.823,32.7873,12213.624657889
2024-09-16,32.3052,32.7873,31.6301,31.7266,7028.6931508892
2024-09-17,31.7266,34.0892,31.7266,34.041,132762.24520934
2024-09-18,33.9927,36.4036,33.9445,35.8732,84091.293153129
2024-09-19,36.0178,36.4518,34.9089,35.391,48152.458905509
2024-09-20,35.391,35.6803,34.5231,34.5231,10010.028767414
2024-09-23,34.5713,34.8606,34.1856,34.1856,8164.1931509222
2024-09-24,34.1856,34.6678,34.1856,34.3303,6437.6109590912
2024-09-25,34.7642,34.7642,33.7517,33.8963,4920.500000143
2024-09-26,33.8963,34.6196,33.3659,34.2338,9712.4136989124
2024-09-27,34.2338,35.1982,33.6552,34.6196,8893.1945208064
2024-09-30,35.1017,35.1017,33.9445,33.9927,18089.189041622
2024-10-01,33.9927,34.9089,33.5588,34.3785,19821.993151261
2024-10-02,34.0892,34.3785,33.2695,33.2695,7848.9493152966
2024-10-03,32.9802,33.2695,32.0159,32.0159,39323.557535389
2024-10-04,32.1123,32.3052,31.823,32.0159,4665.4013699986
2024-10-07,32.0159,32.2569,31.3408,31.4373,9249.917808488
2024-10-08,31.148,31.7266,30.3765,30.5694,17575.880822429
2024-10-09,30.5694,31.2444,30.5694,31.148,5845.4917809918
2024-10-10,31.2444,32.2087,31.2444,31.7266,2987.5575343334
2024-10-11,31.7266,32.0641,31.4855,31.4855,4017.2849316236
2024-10-14,31.4855,32.5945,30.8587,32.3052,6813.000000198
2024-10-15,32.3052,32.5945,31.823,31.823,135910.53562039
2024-10-16,31.823,32.5945,31.823,32.3052,9366.0602742448
2024-10-17,32.5945,33.4141,31.823,33.0284,5687.869863179
2024-10-18,32.9802,33.0766,32.5945,32.5945,2307.294520615
2024-10-21,32.7873,32.7873,32.0159,32.5945,3156.5863014616
2024-10-22,32.0159,32.498,31.823,32.1605,1407.1904109998
2024-10-23,32.1605,32.1605,30.6658,31.1962,8526.1013701108
2024-10-24,31.4373,31.5819,30.8587,31.5337,6374.3547947058
2024-10-25,31.3408,31.6783,31.0515,31.3408,8100.9369865368
2024-10-28,31.2444,31.5337,30.6658,30.7622,19001.736986854
2024-10-29,30.7622,31.4373,29.3157,30.0872,36368.146576399
2024-10-30,30.039,30.4247,29.5568,29.7497,23972.012329464
2024-10-31,29.7497,29.8943,29.4122,29.605,11899.417808565
2024-11-04,29.3639,30.6176,29.0264,30.6176,18624.273973144
2024-11-05,30.4729,30.8104,29.5568,30.3283,4579.3315069824
2024-11-06,30.3765,30.3765,29.4122,30.1836,6578.6410960816
2024-11-07,30.1836,30.5694,29.6532,30.5211,3645.006849421
2024-11-08,30.6176,30.6176,29.8943,30.3765,10722.438356476
2024-11-12,30.4729,30.6176,29.4122,29.5568,5055.308219325
2024-11-13,29.5086,29.7979,29.0264,29.5568,18481.169863551
2024-11-14,29.5568,29.5568,28.496,29.5568,16390.605479928
2024-11-15,29.605,30.5694,28.7853,30.5211,24276.886302075
2024-11-18,29.8943,30.5211,29.5568,30.4247,18120.298630664
2024-11-19,30.4729,30.4729,28.9782,29.7979,18699.973973146
2024-11-20,29.2193,30.4729,29.2193,30.4729,13941.243836022
2024-11-21,30.4247,30.4247,29.8461,30.2801,22695.48219244
2024-11-22,30.2318,30.4247,29.8943,30.4247,24581.760274687
2024-11-25,30.4729,32.2087,29.9425,32.2087,41685.812329979
2024-11-26,32.1123,32.6427,31.6783,32.3052,10210.167123584
2024-11-27,32.5462,32.6427,31.4373,32.0641,14504.327397682
2024-11-28,32.0641,32.0641,31.2444,31.2926,5824.7520549638
2024-11-29,31.2444,32.0159,31.2444,32.0159,5479.4356165976
2024-12-02,32.2087,33.607,31.7748,33.607,22641.558904768
2024-12-03,33.6552,34.9571,33.6552,34.3303,47010.736987668
2024-12-04,34.716,34.9089,33.7034,33.7034,28296.245206302
2024-12-05,33.7034,34.5713,33.6552,34.1374,6850.3315070484
2024-12-06,34.1374,34.4267,33.0284,33.0284,12189.773972957
2024-12-09,33.2695,34.1374,32.4498,32.7391,9008.3000002618
2024-12-10,32.7391,33.5588,32.498,32.932,12265.473972959
2024-12-11,32.6909,33.2695,32.6909,33.2695,3500.8657535264
2024-12-12,32.8838,33.1731,32.5945,32.5945,3528.8643836642
2024-12-13,32.5945,33.2695,31.9194,31.9194,8289.6684933916
2024-12-16,32.1605,32.8838,32.1605,32.498,8182.8589043474
2024-12-17,32.932,32.932,31.4855,31.5819,14820.608219609
2024-12-18,31.4855,31.5337,30.039,30.4729,26295.898630901
2024-12-19,30.2318,31.5337,29.7015,30.2318,69318.386303384
2024-12-20,29.8943,31.148,29.2193,30.2801,51682.360275475
2024-12-23,30.2318,30.8104,29.5568,29.9908,23376.78219246
2024-12-27,29.9908,30.9551,29.9908,30.8587,33303.852055762
2024-12-30,30.9551,31.5819,30.5211,31.2444,20622.546575942
2025-01-02,31.6301,32.2087,31.389,31.9676,23930.532877408
2025-01-03,32.2569,32.2569,30.8104,30.8104,32840.319179037
2025-01-07,31.5819,32.2087,31.5819,31.6301,18454.208219714
2025-01-08,32.1123,32.1123,31.0997,31.0997,15211.552055237
2025-01-09,31.0997,31.823,30.9069,31.1962,7783.6191783084
2025-01-10,31.7266,31.823,31.0033,31.0033,11329.075342795
2025-01-13,31.3408,31.6783,30.6176,30.8587,14720.020548373
2025-01-14,31.0515,31.389,30.7622,31.2444,15138.963014139
2025-01-15,31.2444,31.7266,30.8587,31.5337,21724.86301433
2025-01-16,31.4855,32.2087,31.0997,32.2087,8749.0534249118
2025-01-17,32.1123,32.7873,32.1123,32.7391,18117.187671759
2025-01-20,32.7873,32.8838,31.9676,32.5945,9944.698630426
2025-01-21,32.498,33.9445,32.4016,33.2695,10404.083561946
2025-01-22,33.5588,33.7517,33.2695,33.7517,8486.6958906576
2025-01-23,33.7517,33.7517,33.3177,33.7517,11235.746575669
2025-01-24,33.7517,34.5231,33.5588,34.1374,21172.149315684
2025-01-27,34.0892,34.716,33.7517,34.3785,29271.012329618
2025-01-28,34.5231,36.2107,34.5231,35.7768,69797.473974631
2025-01-29,35.9214,36.4518,35.8732,36.2589,18629.458904651
2025-01-30,36.1625,36.1625,35.1499,35.3428,25259.949315803
2025-01-31,35.6803,35.9696,33.8481,34.1374,18992.404110141
2025-02-03,34.041,34.1374,33.607,33.6552,13748.364383961
2025-02-04,33.6552,35.1982,33.6552,34.5713,16893.543836107
2025-02-05,35.1017,35.1499,34.3303,34.3303,7625.9972604956
2025-02-06,34.3785,35.5357,34.3785,35.2946,14538.547945628
2025-02-07,35.4875,36.0661,35.1982,35.8732,219715.62055433
2025-02-10,36.1625,38.3804,36.1625,37.9947,107523.03561956
2025-02-11,38.4769,38.5733,37.2715,37.9947,45927.086302705
2025-02-12,37.9947,38.3804,37.7054,38.0429,26352.932877478
2025-02-13,37.9947,38.4769,37.6572,37.8018,24743.530137705
2025-02-14,37.8018,37.9947,37.3679,37.609,19567.931507418
2025-02-17,37.8018,37.8018,36.1625,36.3554,33488.435617412
2025-02-18,36.4518,37.4161,36.4518,37.4161,23577.957534932
2025-02-19,37.4161,38.4769,37.2232,37.2232,49034.934248
2025-02-20,37.6572,38.0911,37.1268,37.175,14675.430137413
2025-02-21,38.0911,38.0911,37.0304,37.0304,9501.9054797282
2025-02-24,37.0304,37.0304,36.1625,36.4518,16942.282192273
2025-02-25,36.2107,37.1268,36.1143,36.6446,7871.7630139274
2025-02-26,36.9339,37.5125,36.6446,37.2232,13844.804109991
2025-02-27,37.7054,37.7054,36.7893,36.9339,19985.836986882
2025-02-28,36.9339,37.3679,36.3554,37.1268,34236.102740721
2025-03-03,37.1268,38.1394,36.4518,38.0911,18519.538356703
2025-03-04,38.0911,38.0911,36.1143,36.1625,43631.198631405
2025-03-05,36.6446,37.2232,36.6446,37.0304,22946.432877379
2025-03-06,37.1268,37.7536,37.0304,37.609,27940.558904922
2025-03-07,37.4643,40.2127,36.8375,39.9234,69087.138358172
2025-03-10,40.0198,40.2127,38.7662,39.5376,33161.784932471
2025-03-11,39.5376,40.2127,38.8626,39.9234,31396.834247488
2025-03-12,40.1162,40.2127,39.0555,39.8269,20373.669863606
2025-03-13,39.7787,40.6948,39.2483,40.3091,22400.978082843
2025-03-14,40.6948,41.0806,39.5859,39.7305,25512.973973344
2025-03-17,39.6823,39.7787,39.0073,39.0555,20656.767123888
2025-03-18,39.0555,39.2966,38.6697,39.1037,17897.346575863
2025-03-19,39.1037,39.4412,38.718,39.4412,12658.49178119
2025-03-20,39.5376,40.9841,39.5376,40.2609,28560.676713159
2025-03-21,40.0198,40.0198,39.1037,39.2966,22559.636986957
2025-03-24,39.3448,39.8269,39.1037,39.3448,15752.858904567
2025-03-25,39.6341,40.7913,39.5376,40.502,26583.143836389
2025-03-26,40.5502,40.5502,39.3448,39.7305,11554.101370199
2025-03-27,39.7305,40.4055,39.2483,39.6341,12697.897260643
2025-03-28,39.393,40.5984,39.2483,39.2483,6874.1821919806
2025-03-31,39.2483,39.2966,36.2589,37.7054,47587.301371246
2025-04-01,38.1394,39.0555,38.0429,39.0555,26343.600000766
2025-04-02,39.0555,39.393,37.8018,38.5733,10498.449315374
2025-04-03,38.6697,39.3448,37.1268,37.3197,19665.40821975
2025-04-04,37.3197,37.3197,35.4392,36.1143,54737.321919399
2025-04-07,33.8963,37.0304,32.5945,36.0178,110633.99452376
2025-04-08,37.0304,37.5125,36.1625,36.9822,21395.101370485
2025-04-09,36.5964,37.4161,35.4875,36.3554,27075.712329554
2025-04-10,38.5733,38.5733,37.2232,38.0911,20673.35890471
2025-04-11,37.9947,38.3804,36.4518,36.8375,9321.4698632846
2025-04-14,37.2232,38.3322,37.2232,38.0429,9918.773972891
2025-04-15,38.284,38.3804,37.4161,37.9947,16246.464384034
2025-04-16,38.0429,38.1876,37.3197,37.609,6972.6958906136
2025-04-17,37.8983,38.3804,37.609,38.3804,9482.2027400016
2025-04-22,38.3804,38.4769,37.609,37.609,12220.883561999
2025-04-23,38.3804,39.0555,37.8501,38.6697,31424.832877626
2025-04-24,38.5733,39.7787,38.2358,39.5376,24190.816439059
2025-04-25,39.7305,39.7787,38.0911,38.3322,84675.116440817
2025-04-28,38.5733,38.5733,37.8018,37.8983,13291.053425044
2025-04-29,37.8983,38.7662,37.8983,38.6697,17066.720548441
2025-04-30,38.5733,38.6697,37.8501,38.0911,10760.806849628
2025-05-02,38.5733,38.7662,37.8983,38.5733,13970.279452461
2025-05-05,38.7662,38.7662,38.0429,38.5733,12085.038356516
2025-05-06,38.5733,38.5733,37.8983,38.0429,9508.1273975366
2025-05-07,37.9947,38.1876,37.8018,37.8983,6351.541096075
2025-05-08,37.6572,38.3322,37.6572,38.3322,12539.238356529
2025-05-09,38.3804,38.6697,37.9465,38.5251,7292.0876714448
2025-05-12,38.5251,39.0555,38.1394,38.5251,18329.769863546
2025-05-13,38.7662,38.7662,38.3804,38.5251,7915.3164385862
2025-05-14,38.5733,38.6215,37.8501,37.9947,22176.98904174
2025-05-15,38.0911,38.284,37.8983,37.8983,5294.8520549484
2025-05-16,37.8983,38.1876,37.8018,37.8501,5616.3178083824
2025-05-19,37.8501,38.3322,37.609,37.8501,10306.606849615
2025-05-20,37.7536,38.1876,37.7536,37.8501,4769.1000001386
2025-05-21,37.8018,38.284,37.7536,38.1394,11078.124657856
2025-05-22,38.0911,38.3804,37.7054,38.3804,4160.3890412168
2025-05-23,38.0429,38.2358,36.6446,37.3197,16761.84657583
2025-05-26,37.4161,38.0911,36.6929,38.0911,38051.175343572
2025-05-27,38.0911,38.4287,37.6572,38.3322,5275.1493152218
2025-05-28,38.3322,38.3804,36.5964,36.6446,40206.032877881
2025-05-29,36.6446,36.6446,35.0053,36.0661,26136.202740486
2025-05-30,36.3554,36.3554,35.7768,36.2589,8727.2767125824
2025-06-02,35.825,37.4161,35.825,36.8375,16640.519178566
2025-06-03,36.6446,36.8375,35.7768,35.825,4764.952054933
2025-06-04,36.5,37.4161,35.9214,37.4161,11707.575342806
2025-06-05,37.609,37.9947,37.1268,37.7054,22705.852055454
2025-06-06,37.7054,37.7054,36.7893,37.4161,5978.226027571
2025-06-09,36.8375,37.4161,36.5,36.5,8716.9068495684
2025-06-10,36.6446,37.3197,36.3071,36.9339,5824.7520549638
2025-06-11,37.0304,37.0304,36.4036,36.8375,7201.869863223
2025-06-12,36.6446,36.6446,36.1625,36.4518,4123.0575343664
2025-06-13,36.1625,36.1625,35.7768,35.825,8643.280822169
2025-06-16,35.8732,36.5964,35.825,35.9696,3534.0493151712
2025-06-17,35.8732,36.1625,35.391,35.9214,4948.4986302808
2025-06-18,35.9214,35.9696,35.5839,35.825,5350.849315224
2025-06-20,35.7768,36.6446,35.6803,36.6446,9473.9068495904
2025-06-23,35.8732,36.5482,35.825,35.825,6217.7698631944
2025-06-24,35.9696,36.4518,35.6803,35.7768,10004.843835907
2025-06-25,35.7768,36.3071,35.6321,36.1625,5410.9945207052
2025-06-26,36.1625,36.4036,35.6803,36.4036,5455.5849316654
2025-06-27,36.4518,36.8375,36.0661,36.8375,6286.2109590868
2025-06-30,36.8375,37.0304,36.0178,36.2589,16134.469863483
2025-07-01,36.2589,37.0786,36.1625,36.5964,14222.267123701
2025-07-02,36.6929,37.0304,36.2107,36.5,9503.979452331
2025-07-03,36.95,37.3,36.2,37.2,15137
2025-07-04,37.45,37.5,37.1,37.5,3795
2025-07-07,37.6,37.85,36.8,37.35,5520
2025-07-08,37,37.25,36.95,37.15,3752
2025-07-09,37.25,37.25,37,37.1,6907
2025-07-10,37.2,37.8,36.95,37.05,3769
2025-07-11,37,37.25,36.9,37.15,8399
2025-07-14,36.85,37.2,36.8,37,7177
2025-07-15,37,37,36.8,36.9,5171
2025-07-16,37,37.05,36.75,36.95,4362
2025-07-17,36.95,37.5,36.75,37.35,8778
2025-07-18,37.5,37.5,37,37.35,8081
2025-07-21,37.45,38,37.15,38,7658
2025-07-22,38,38.9,37.8,38.8,17506
2025-07-23,39.15,39.95,38.9,39.9,32626
2025-07-24,40,40,39.8,39.85,9324
2025-07-25,39.8,40.4,39.8,40,11775
2025-07-28,40,40.3,39.8,39.85,7415
2025-07-29,39.8,40.1,39.8,40,6522
2025-07-30,40.2,40.2,39.4,39.7,3840
2025-07-31,39.7,39.95,39.15,39.15,3409
2025-08-01,39.15,39.95,38.55,38.55,8233
2025-08-04,38.55,38.8,37.85,38.1,3223
2025-08-05,38.1,38.5,37.95,38.05,3631
2025-08-06,38.2,38.95,38.2,38.3,6050
2025-08-07,38.3,39.6,37.95,39.3,5748
2025-08-08,39.3,39.6,39.2,39.2,5452
2025-08-11,39.5,39.8,39.2,39.75,23351
2025-08-12,39.2,41.3,39.1,41.3,54684
2025-08-13,41.5,43.45,41.5,42.8,70155
2025-08-14,43,43,41.95,41.95,18984
2025-08-18,42,43,41.95,41.95,7756
2025-08-19,42,42.5,40.7,41.7,8727
2025-08-20,41.7,42.4,41.55,42.35,16164
2025-08-21,42.35,44.4,42,44,32664
2025-08-22,44,45,43.15,44.25,41211
2025-08-25,46,46.05,45,45.4,27607
2025-08-26,45.4,45.85,44.3,45.05,8252
2025-08-27,45.5,45.5,44,44.05,6844
2025-08-28,44.75,45.45,44.05,44.5,8084
2025-08-29,45.45,45.45,43.55,43.65,4587
2025-09-01,43.8,44.3,42.2,43,16384
2025-09-02,42.75,43.55,42.35,43.1,6389
2025-09-03,43.35,44,43.35,43.9,35907
2025-09-04,43.95,43.95,43.4,43.7,3486
2025-09-05,43.7,44.6,43.5,44.4,8665
2025-09-08,45,45.9,44.8,45.6,19283
2025-09-09,46,47.35,45.85,47.3,36249
2025-09-10,47,47.5,46.2,47.5,20917
2025-09-11,47.1,47.95,47,47.6,20090
2025-09-12,47.8,47.9,46.85,47,8562
2025-09-15,47,47.7,46.45,47.7,10013
2025-09-16,47.7,47.7,47.15,47.7,5240
2025-09-17,48,48.45,47.6,47.9,20318
2025-09-18,47.9,48.3,47.45,47.9,117299
2025-09-19,47.4,48.1,46.9,48.1,14321
2025-09-22,48,49,47.35,48.6,18047
2025-09-23,48.6,48.6,47.85,47.9,11693
2025-09-24,48.4,48.4,47.6,48.3,14509
2025-09-25,48.3,48.6,48,48.4,7378
2025-09-26,48.4,50.4,48.1,49.95,35562
2025-09-29,50,50.9,49.5,49.6,14729
2025-09-30,49.55,49.6,48.5,49.6,10588
2025-10-01,48.65,49.45,48.5,49.2,13034
2025-10-02,49.4,49.5,49.1,49.1,8996
2025-10-03,49.15,49.3,48.25,49,13597
2025-10-06,48.95,49.1,47.7,48.55,16597
2025-10-07,48.25,49.3,47.4,49.3,18310
2025-10-08,49.3,49.3,48.3,48.7,4769
2025-10-09,48.7,49.1,47.5,48.1,9376
2025-10-10,48,48,47.4,47.85,6173
2025-10-13,47.85,48.2,46.6,47.6,10622
2025-10-14,47.6,47.7,46.65,46.7,9900
2025-10-15,46.7,47.9,46.3,47.2,6495
2025-10-16,47.55,48.2,47,47.7,5987
2025-10-17,48.4,48.4,47.05,47.5,4720
2025-10-20,47.9,48.9,47.9,48.85,8075
2025-10-21,48.25,48.8,47.85,48.7,4096
2025-10-22,48.8,48.85,47.8,48.8,11482
2025-10-23,48.8,48.8,48.25,48.7,3642
2025-10-24,48.8,48.8,48.5,48.7,2617
2025-10-27,49,49.95,49,49.9,18846
2025-10-28,50,52.3,48.9,52,53576
2025-10-29,52.5,53.2,51.2,51.6,30208
2025-10-30,52.4,53.4,52,53.4,33405
2025-10-31,53.4,54.5,52.4,53.3,31605
2025-11-03,53,54,52.3,53.3,6961
2025-11-04,53.1,53.1,52.2,52.3,5795
2025-11-05,52.2,52.9,51.8,52.2,4217
2025-11-06,52.4,54.8,52,53.6,14485
2025-11-07,53.9,54,52.7,53.8,8976
2025-11-10,53.8,55.1,53.3,54.8,12244
2025-11-12,54,55,53.9,54.7,7002
2025-11-13,54.4,56.8,54.4,55.4,12362
2025-11-14,56,56.8,55.4,55.5,14272
2025-11-17,56,56.7,55.5,56.1,8202
2025-11-18,55.2,56,53.6,55.5,11848
2025-11-19,55.5,55.5,54.6,55.4,5696
2025-11-20,55.5,56.3,54.5,56.2,13240
2025-11-21,55.1,56.3,54,54.8,8381
2025-11-24,56.2,56.2,54.8,55.2,9713
2025-11-25,55.5,58.8,55.2,58.8,30528
2025-11-26,58.5,59.2,57.7,58.8,18889
2025-11-27,59,59.2,57.4,58.6,21437
2025-11-28,58.7,58.8,57.5,58.8,5315
2025-12-01,59.2,59.8,58.6,59.8,6751
2025-12-02,59.7,60,58.7,60,13489
2025-12-03,59.9,62.4,58.8,59.7,36944
2025-12-04,59,61.4,58.8,60.9,8059
2025-12-05,61,61,59.3,59.5,22045
2025-12-08,59.5,60,59.1,59.5,6802
2025-12-09,59.5,60.4,59,60.4,7605
2025-12-10,60.4,62,60.4,62,10366
2025-12-11,62,63,62,62.6,11535
2025-12-12,63,63.6,61.2,61.5,13980
2025-12-15,61.5,61.5,59.2,60,24926
2025-12-16,59.9,59.9,57.6,58,34288
2025-12-17,57.8,58.4,56.1,57.3,26228
2025-12-18,57.1,58,56.3,58,17363
2025-12-19,58,59.2,57.2,57.2,16898
2025-12-22,57.8,57.8,56.3,56.5,16836
2025-12-23,56.5,57.5,56.4,57.4,15980
2025-12-29,57.5,58,56.8,57.9,15134
2025-12-30,57.9,58.6,57,58.3,38163
2026-01-02,59.3,60.6,58.5,60.4,26490
2026-01-05,60.4,60.4,59.2,60,20644
2026-01-07,58.8,60,56.2,59,40407
2026-01-08,58.9,58.9,57.6,58.1,26371
2026-01-09,57.3,58.9,56.8,57.2,22033
2026-01-12,57.5,58.2,56.3,58.1,22209
2026-01-13,58.4,58.6,57,57.7,15010
2026-01-14,58.4,58.6,57.7,58.4,14693
2026-01-15,58.6,60,58.6,60,18523
2026-01-16,59.8,60.5,58.3,58.7,20220