Spreadsheet: 804492d1668100659-looking-for-the-correct-formula-to-retrieve-the-data-test-car-252-
Sheet: HSI data

 | Date | Date value | Closing | Open | High | Low | Vol. | Change %
 | 2021-12-31 | 2021-12-31 00:00:00 | 23397.67 | 23553.79 | 23590.12 | 23394.77 | 675.94M | 0.0124
 | 2021-12-30 | 2021-12-30 00:00:00 | 23112.01 | 23130.45 | 23248.26 | 22990.24 | 1.01B | 0.0011
 | 2021-12-29 | 2021-12-29 00:00:00 | 23086.54 | 23253.98 | 23253.98 | 23008.28 | 828.41M | -0.0083
 | 2021-12-28 | 2021-12-28 00:00:00 | 23280.56 | 23282.35 | 23319.44 | 23099.48 | 1.43B | 0.0024
 | 2021-12-24 | 2021-12-24 00:00:00 | 23223.76 | 23375.99 | 23383.19 | 23186.57 | 622.88M | 0.0013
 | 2021-12-23 | 2021-12-23 00:00:00 | 23193.64 | 23141.79 | 23264.75 | 23027.15 | 1.39B | 0.004
 | 2021-12-22 | 2021-12-22 00:00:00 | 23102.33 | 23221.13 | 23258.71 | 22979.76 | 1.23B | 0.0057
 | 2021-12-21 | 2021-12-21 00:00:00 | 22971.33 | 22795.57 | 23100.18 | 22730.08 | 1.65B | 0.01
 | 2021-12-20 | 2021-12-20 00:00:00 | 22744.86 | 23079.83 | 23145.3 | 22665.25 | 1.68B | -0.0193
 | 2021-12-17 | 2021-12-17 00:00:00 | 23192.63 | 23463.78 | 23463.78 | 23158.7 | 2.19B | -0.012
 | 2021-12-16 | 2021-12-16 00:00:00 | 23475.5 | 23287.93 | 23526.05 | 23155.62 | 1.50B | 0.0023
 | 2021-12-15 | 2021-12-15 00:00:00 | 23420.76 | 23658.04 | 23745.75 | 23325.92 | 1.60B | -0.0091
 | 2021-12-14 | 2021-12-14 00:00:00 | 23635.95 | 23693.73 | 23817.58 | 23560.13 | 1.55B | -0.0133
 | 2021-12-13 | 2021-12-13 00:00:00 | 23954.58 | 24242.26 | 24385.44 | 23936.93 | 1.54B | -0.0017
 | 2021-12-10 | 2021-12-10 00:00:00 | 23995.72 | 24070.56 | 24214.68 | 23916.63 | 1.41B | -0.0107
 | 2021-12-9 | 2021-12-09 00:00:00 | 24254.86 | 24168.41 | 24324.84 | 24153.72 | 1.74B | 0.0108
 | 2021-12-8 | 2021-12-08 00:00:00 | 23996.87 | 24090.02 | 24097.98 | 23907.3 | 1.78B | 0.0006
 | 2021-12-7 | 2021-12-07 00:00:00 | 23983.66 | 23704.51 | 23989.78 | 23512.5 | 2.12B | 0.0272
 | 2021-12-6 | 2021-12-06 00:00:00 | 23349.38 | 23420.44 | 23628.3 | 23314.97 | 2.36B | -0.0176
 | 2021-12-3 | 2021-12-03 00:00:00 | 23766.69 | 23675.26 | 23802.77 | 23451.93 | 2.72B | -0.0009
 | 2021-12-2 | 2021-12-02 00:00:00 | 23788.93 | 23524.05 | 23807 | 23517.52 | 2.33B | 0.0055
 | 2021-12-1 | 2021-12-01 00:00:00 | 23658.92 | 23595.57 | 23864.3 | 23537.65 | 2.12B | 0.0078
 | 2021-11-30 | 2021-11-30 00:00:00 | 23475.26 | 23782.86 | 23888.37 | 23175.37 | 3.34B | -0.0158
 | 2021-11-29 | 2021-11-29 00:00:00 | 23852.24 | 23910.49 | 24134.32 | 23774.31 | 1.74B | -0.0095
 | 2021-11-26 | 2021-11-26 00:00:00 | 24080.52 | 24502.68 | 24502.68 | 24062.26 | 1.80B | -0.0267
 | 2021-11-25 | 2021-11-25 00:00:00 | 24740.16 | 24699.69 | 24762.61 | 24532.82 | 1.19B | 0.0022
 | 2021-11-24 | 2021-11-24 00:00:00 | 24685.5 | 24672.1 | 24851.53 | 24557.63 | 1.79B | 0.0014
 | 2021-11-23 | 2021-11-23 00:00:00 | 24651.58 | 24688.99 | 24794.72 | 24618.74 | 1.49B | -0.012
 | 2021-11-22 | 2021-11-22 00:00:00 | 24951.34 | 25057.06 | 25099.95 | 24869.94 | 1.51B | -0.0039
 | 2021-11-19 | 2021-11-19 00:00:00 | 25049.97 | 24934.4 | 25077.15 | 24825.43 | 1.64B | -0.0107
 | 2021-11-18 | 2021-11-18 00:00:00 | 25319.72 | 25369.88 | 25414.21 | 25222.6 | 1.34B | -0.0129
 | 2021-11-17 | 2021-11-17 00:00:00 | 25650.08 | 25667.81 | 25667.81 | 25520.67 | 1.19B | -0.0025
 | 2021-11-16 | 2021-11-16 00:00:00 | 25713.78 | 25446.65 | 25746.71 | 25410.87 | 1.53B | 0.0127
 | 2021-11-15 | 2021-11-15 00:00:00 | 25390.91 | 25437.99 | 25483.26 | 25230.33 | 1.16B | 0.0025
 | 2021-11-12 | 2021-11-12 00:00:00 | 25327.97 | 25522.83 | 25527.13 | 25210.56 | 1.63B | 0.0032
 | 2021-11-11 | 2021-11-11 00:00:00 | 25247.99 | 24856.11 | 25324.66 | 24836.21 | 2.00B | 0.0101
 | 2021-11-10 | 2021-11-10 00:00:00 | 24996.14 | 24787.44 | 25013.11 | 24481.26 | 1.69B | 0.0074
 | 2021-11-9 | 2021-11-09 00:00:00 | 24813.13 | 24952.82 | 24956.37 | 24678.66 | 1.15B | 0.002
 | 2021-11-8 | 2021-11-08 00:00:00 | 24763.77 | 24743.54 | 24837.77 | 24633.57 | 1.76B | -0.0043
 | 2021-11-5 | 2021-11-05 00:00:00 | 24870.51 | 24950.68 | 25049.37 | 24724.39 | 2.02B | -0.0141
 | 2021-11-4 | 2021-11-04 00:00:00 | 25225.19 | 25141.1 | 25244.98 | 25010.36 | 1.64B | 0.008
 | 2021-11-3 | 2021-11-03 00:00:00 | 25024.75 | 25060.93 | 25187.09 | 24808.59 | 1.69B | -0.003
 | 2021-11-2 | 2021-11-02 00:00:00 | 25099.67 | 25609.01 | 25639.66 | 25030.69 | 1.96B | -0.0022
 | 2021-11-1 | 2021-11-01 00:00:00 | 25154.32 | 25268.35 | 25270.41 | 24972.5 | 1.59B | -0.0088
 | 2021-10-29 | 2021-10-29 00:00:00 | 25377.24 | 25466.86 | 25516.22 | 25314.24 | 2.05B | -0.007
 | 2021-10-28 | 2021-10-28 00:00:00 | 25555.73 | 25648.42 | 25736.38 | 25473.16 | 2.02B | -0.0028
 | 2021-10-27 | 2021-10-27 00:00:00 | 25628.74 | 25795.17 | 25795.17 | 25555.17 | 1.62B | -0.0157
 | 2021-10-26 | 2021-10-26 00:00:00 | 26038.27 | 26234.94 | 26234.94 | 25905.08 | 1.53B | -0.0036
 | 2021-10-25 | 2021-10-25 00:00:00 | 26132.03 | 26020.78 | 26212.9 | 25929.67 | 1.46B | 0.0002
 | 2021-10-22 | 2021-10-22 00:00:00 | 26126.93 | 26114.84 | 26195.29 | 25976.03 | 1.70B | 0.0042
 | 2021-10-21 | 2021-10-21 00:00:00 | 26017.53 | 26141.85 | 26229.8 | 25840.59 | 2.09B | -0.0045
 | 2021-10-20 | 2021-10-20 00:00:00 | 26136.02 | 26074.2 | 26214.63 | 25915.62 | 1.82B | 0.0135
 | 2021-10-19 | 2021-10-19 00:00:00 | 25787.21 | 25471.25 | 25808.62 | 25458.03 | 1.67B | 0.0149
 | 2021-10-18 | 2021-10-18 00:00:00 | 25409.75 | 25425.32 | 25425.32 | 25123.25 | 1.65B | 0.0031
 | 2021-10-15 | 2021-10-15 00:00:00 | 25330.96 | 25187.05 | 25330.96 | 24929.56 | 2.35B | 0.0124
 | 2021-10-13 | 2021-10-13 00:00:00 | 25020.34 | 24837.76 | 25035 | 24836.76 |  | 0.0023
 | 2021-10-12 | 2021-10-12 00:00:00 | 24962.59 | 24995.95 | 25188.78 | 24865.8 | 1.84B | -0.0143
 | 2021-10-11 | 2021-10-11 00:00:00 | 25325.09 | 25161.8 | 25437.16 | 25161.8 | 2.11B | 0.0196
 | 2021-10-8 | 2021-10-08 00:00:00 | 24837.85 | 25064.8 | 25064.8 | 24595.58 | 2.36B | 0.0055
 | 2021-10-7 | 2021-10-07 00:00:00 | 24701.73 | 24339.32 | 24741.28 | 24310.11 | 1.76B | 0.0307
 | 2021-10-6 | 2021-10-06 00:00:00 | 23966.49 | 24259.2 | 24259.2 | 23812.35 | 1.88B | -0.0057
 | 2021-10-5 | 2021-10-05 00:00:00 | 24104.15 | 23771.65 | 24180.08 | 23681.44 | 1.72B | 0.0028
 | 2021-10-4 | 2021-10-04 00:00:00 | 24036.37 | 24478.68 | 24478.68 | 23908.05 | 1.60B | -0.0219
 | 2021-9-30 | 2021-09-30 00:00:00 | 24575.64 | 24494.26 | 24660.68 | 24346.75 | 1.58B | -0.0036
 | 2021-9-29 | 2021-09-29 00:00:00 | 24663.5 | 24276.71 | 24694.46 | 24045.99 | 2.15B | 0.0067
 | 2021-9-28 | 2021-09-28 00:00:00 | 24500.39 | 24323 | 24679.46 | 24232.98 | 2.46B | 0.012
 | 2021-9-27 | 2021-09-27 00:00:00 | 24208.78 | 24131.42 | 24509 | 24131.42 | 2.32B | 0.0007
 | 2021-9-24 | 2021-09-24 00:00:00 | 24192.16 | 24487.24 | 24636.64 | 24095.79 | 2.01B | -0.013
 | 2021-9-23 | 2021-09-23 00:00:00 | 24510.98 | 24614.14 | 24827.46 | 24313.68 | 2.71B | 0.0119
 | 2021-9-21 | 2021-09-21 00:00:00 | 24221.54 | 23867.16 | 24284.87 | 23771.46 | 2.08B | 0.0051
 | 2021-9-20 | 2021-09-20 00:00:00 | 24099.14 | 24640.43 | 24640.43 | 23871.84 | 2.65B | -0.033
 | 2021-9-17 | 2021-09-17 00:00:00 | 24920.76 | 24589.17 | 24920.76 | 24424.74 | 3.10B | 0.0103
 | 2021-9-16 | 2021-09-16 00:00:00 | 24667.85 | 25042.03 | 25045.55 | 24505.21 | 2.50B | -0.0146
 | 2021-9-15 | 2021-09-15 00:00:00 | 25033.21 | 25310.03 | 25411.91 | 24990.94 | 2.42B | -0.0184
 | 2021-9-14 | 2021-09-14 00:00:00 | 25502.23 | 25827.7 | 25900.68 | 25377.83 | 2.40B | -0.0121
 | 2021-9-13 | 2021-09-13 00:00:00 | 25813.81 | 25885.3 | 25886.9 | 25570.84 | 2.32B | -0.015
 | 2021-9-10 | 2021-09-10 00:00:00 | 26205.91 | 25870.71 | 26205.91 | 25870.71 | 2.00B | 0.0191
 | 2021-9-9 | 2021-09-09 00:00:00 | 25716 | 26076.93 | 26125.09 | 25624.52 | 2.09B | -0.023
 | 2021-9-8 | 2021-09-08 00:00:00 | 26320.93 | 26396.11 | 26560.04 | 26164.79 | 1.86B | -0.0012
 | 2021-9-7 | 2021-09-07 00:00:00 | 26353.63 | 26207.22 | 26458.88 | 26135.4 | 1.84B | 0.0073
 | 2021-9-6 | 2021-09-06 00:00:00 | 26163.63 | 25827.17 | 26176.43 | 25827.17 | 1.91B | 0.0101
 | 2021-9-3 | 2021-09-03 00:00:00 | 25901.99 | 26022.67 | 26052.81 | 25811.77 | 2.55B | -0.0072
 | 2021-9-2 | 2021-09-02 00:00:00 | 26090.43 | 26203.52 | 26359.31 | 25967.98 | 2.02B | 0.0024
 | 2021-9-1 | 2021-09-01 00:00:00 | 26028.29 | 25871.82 | 26101.95 | 25694.11 | 2.18B | 0.0058
 | 2021-8-31 | 2021-08-31 00:00:00 | 25878.99 | 25524.23 | 25878.99 | 25110.72 | 2.92B | 0.0133
 | 2021-8-30 | 2021-08-30 00:00:00 | 25539.54 | 25406.49 | 25583.59 | 25219.8 | 2.00B | 0.0052
 | 2021-8-27 | 2021-08-27 00:00:00 | 25407.89 | 25337.55 | 25641.33 | 25304.62 | 1.53B | -0.0003
 | 2021-8-26 | 2021-08-26 00:00:00 | 25415.69 | 25673.78 | 25706.62 | 25255.83 | 1.83B | -0.0108
 | 2021-8-25 | 2021-08-25 00:00:00 | 25693.95 | 25930.05 | 25982.64 | 25548.47 | 1.72B | -0.0013
 | 2021-8-24 | 2021-08-24 00:00:00 | 25727.92 | 25428.68 | 25727.92 | 25361.75 | 2.05B | 0.0246
 | 2021-8-23 | 2021-08-23 00:00:00 | 25109.59 | 25169.45 | 25458.33 | 25036.99 | 2.18B | 0.0105
 | 2021-8-20 | 2021-08-20 00:00:00 | 24849.72 | 25241.32 | 25244.75 | 24581.6 | 2.86B | -0.0184
 | 2021-8-19 | 2021-08-19 00:00:00 | 25316.33 | 25787.84 | 25832.92 | 25183.67 | 2.31B | -0.0213
 | 2021-8-18 | 2021-08-18 00:00:00 | 25867.01 | 25800.03 | 26025.14 | 25708.95 | 1.76B | 0.0047
 | 2021-8-17 | 2021-08-17 00:00:00 | 25745.87 | 26137.9 | 26258.79 | 25615.38 | 2.29B | -0.0166
 | 2021-8-16 | 2021-08-16 00:00:00 | 26181.46 | 26365.19 | 26449.71 | 26046.9 | 1.65B | -0.008
 | 2021-8-13 | 2021-08-13 00:00:00 | 26391.62 | 26296.19 | 26521.95 | 26200.24 | 1.34B | -0.0048
 | 2021-8-12 | 2021-08-12 00:00:00 | 26517.82 | 26623.77 | 26713.24 | 26385.45 | 1.66B | -0.0053
 | 2021-8-11 | 2021-08-11 00:00:00 | 26660.16 | 26491.74 | 26822.47 | 26454.45 | 2.41B | 0.002
 | 2021-8-10 | 2021-08-10 00:00:00 | 26605.62 | 26456.61 | 26610.95 | 26138.87 | 1.74B | 0.0123
 | 2021-8-9 | 2021-08-09 00:00:00 | 26283.4 | 25969.23 | 26527.24 | 25920.85 | 1.59B | 0.004
 | 2021-8-6 | 2021-08-06 00:00:00 | 26179.4 | 26262.97 | 26276.87 | 26002.41 | 1.56B | -0.001
 | 2021-8-5 | 2021-08-05 00:00:00 | 26204.69 | 26390.01 | 26569.37 | 26126.37 | 1.70B | -0.0084
 | 2021-8-4 | 2021-08-04 00:00:00 | 26426.55 | 26161.83 | 26650.82 | 26009.83 | 1.78B | 0.0088
 | 2021-8-3 | 2021-08-03 00:00:00 | 26194.82 | 26289.06 | 26289.06 | 25774.62 | 2.01B | -0.0016
 | 2021-8-2 | 2021-08-02 00:00:00 | 26235.8 | 26054.81 | 26300.55 | 25743.09 | 1.77B | 0.0106
 | 2021-7-30 | 2021-07-30 00:00:00 | 25961.03 | 26042.84 | 26151 | 25636.89 | 2.43B | -0.0135
 | 2021-7-29 | 2021-07-29 00:00:00 | 26315.32 | 26221.36 | 26335.36 | 25857.42 | 3.27B | 0.033
 | 2021-7-28 | 2021-07-28 00:00:00 | 25473.88 | 25356.74 | 25520.75 | 24848.43 | 3.39B | 0.0154
 | 2021-7-27 | 2021-07-27 00:00:00 | 25086.43 | 26011.51 | 26323.61 | 24748.84 | 4.66B | -0.0422
 | 2021-7-26 | 2021-07-26 00:00:00 | 26192.32 | 26825.73 | 26878.75 | 26177.4 | 2.70B | -0.0413
 | 2021-7-23 | 2021-07-23 00:00:00 | 27321.98 | 27740.95 | 27740.95 | 27222.04 | 1.18B | -0.0145
 | 2021-7-22 | 2021-07-22 00:00:00 | 27723.84 | 27464.28 | 27759.71 | 27455.43 | 1.81B | 0.0183
 | 2021-7-21 | 2021-07-21 00:00:00 | 27224.58 | 27339.22 | 27371.5 | 26971.03 | 1.67B | -0.0013
 | 2021-7-20 | 2021-07-20 00:00:00 | 27259.25 | 27395.83 | 27532.86 | 27121.49 | 2.26B | -0.0084
 | 2021-7-19 | 2021-07-19 00:00:00 | 27489.78 | 27786.54 | 27786.54 | 27397.29 | 1.87B | -0.0184
 | 2021-7-16 | 2021-07-16 00:00:00 | 28004.68 | 27972.56 | 28218.53 | 27878.53 | 1.97B | 0.0003
 | 2021-7-15 | 2021-07-15 00:00:00 | 27996.27 | 27801.4 | 28181.21 | 27741.09 | 2.08B | 0.0075
 | 2021-7-14 | 2021-07-14 00:00:00 | 27787.46 | 27965.39 | 27965.39 | 27708.71 | 1.87B | -0.0063
 | 2021-7-13 | 2021-07-13 00:00:00 | 27963.41 | 27694.03 | 28052.32 | 27612.69 | 2.00B | 0.0163
 | 2021-7-12 | 2021-07-12 00:00:00 | 27515.24 | 27672.7 | 27741.19 | 27420.35 | 2.05B | 0.0062
 | 2021-7-9 | 2021-07-09 00:00:00 | 27344.54 | 27131.57 | 27450.79 | 26861.87 | 2.50B | 0.007
 | 2021-7-8 | 2021-07-08 00:00:00 | 27153.13 | 27881.5 | 27921.06 | 27110.62 | 2.95B | -0.0289
 | 2021-7-7 | 2021-07-07 00:00:00 | 27960.62 | 27777.81 | 27969.41 | 27703.41 | 2.04B | -0.004
 | 2021-7-6 | 2021-07-06 00:00:00 | 28072.86 | 28136.63 | 28151.35 | 27904.53 | 1.90B | -0.0025
 | 2021-7-5 | 2021-07-05 00:00:00 | 28143.5 | 28098.91 | 28338.79 | 28042.71 | 1.83B | -0.0059
 | 2021-7-2 | 2021-07-02 00:00:00 | 28310.42 | 28859.02 | 28859.02 | 28231.73 | 2.82B | -0.018
 | 2021-6-30 | 2021-06-30 00:00:00 | 28827.95 | 29107.9 | 29146.28 | 28827.7 | 2.05B | -0.0057
 | 2021-6-29 | 2021-06-29 00:00:00 | 28994.1 | 29291.89 | 29291.89 | 28924.61 | 2.36B | -0.0094
 | 2021-6-28 | 2021-06-28 00:00:00 | 29268.3 | 29366.49 | 29394.69 | 29209.43 | 1.51B | -0.0007
 | 2021-6-25 | 2021-06-25 00:00:00 | 29288.22 | 29002.67 | 29305.17 | 28971.6 | 2.15B | 0.014
 | 2021-6-24 | 2021-06-24 00:00:00 | 28882.46 | 28865.46 | 28993.37 | 28782.34 | 1.72B | 0.0023
 | 2021-6-23 | 2021-06-23 00:00:00 | 28817.07 | 28468.24 | 28893.79 | 28406.61 | 2.29B | 0.0179
 | 2021-6-22 | 2021-06-22 00:00:00 | 28309.76 | 28575.16 | 28579 | 28299.66 | 1.98B | -0.0063
 | 2021-6-21 | 2021-06-21 00:00:00 | 28489 | 28501.64 | 28590.22 | 28314.93 | 2.18B | -0.0108
 | 2021-6-18 | 2021-06-18 00:00:00 | 28801.27 | 28586.04 | 28830.85 | 28532.08 | 3.76B | 0.0085
 | 2021-6-17 | 2021-06-17 00:00:00 | 28558.59 | 28240.88 | 28558.59 | 28216.09 | 1.89B | 0.0043
 | 2021-6-16 | 2021-06-16 00:00:00 | 28436.84 | 28609.37 | 28648.64 | 28403.64 | 2.05B | -0.007
 | 2021-6-15 | 2021-06-15 00:00:00 | 28638.53 | 28946.44 | 28946.44 | 28453.48 | 2.38B | -0.0071
 | 2021-6-11 | 2021-06-11 00:00:00 | 28842.13 | 28864.9 | 28965.15 | 28743.82 | 2.04B | 0.0036
 | 2021-6-10 | 2021-06-10 00:00:00 | 28738.88 | 28792.02 | 28954.4 | 28664.94 | 1.94B | -0.0001
 | 2021-6-9 | 2021-06-09 00:00:00 | 28742.63 | 28771.14 | 28859.58 | 28687.69 | 1.81B | -0.0013
 | 2021-6-8 | 2021-06-08 00:00:00 | 28781.38 | 28900.52 | 28979.2 | 28638.31 | 1.63B | -0.0002
 | 2021-6-7 | 2021-06-07 00:00:00 | 28787.28 | 28985.6 | 29003.99 | 28615.61 | 2.57B | -0.0045
 | 2021-6-4 | 2021-06-04 00:00:00 | 28918.1 | 28837.95 | 29023.18 | 28737.97 | 3.05B | -0.0017
 | 2021-6-3 | 2021-06-03 00:00:00 | 28966.03 | 29365.32 | 29377.9 | 28902.67 | 2.24B | -0.0113
 | 2021-6-2 | 2021-06-02 00:00:00 | 29297.62 | 29414.64 | 29490.61 | 29208.73 | 1.93B | -0.0058
 | 2021-6-1 | 2021-06-01 00:00:00 | 29468 | 29159.06 | 29480.16 | 29036.45 | 1.83B | 0.0108
 | 2021-5-31 | 2021-05-31 00:00:00 | 29151.8 | 29225.46 | 29225.46 | 28909.52 | 2.19B | 0.0009
 | 2021-5-28 | 2021-05-28 00:00:00 | 29124.41 | 29219.46 | 29336.13 | 29033.72 | 2.59B | 0.0004
 | 2021-5-27 | 2021-05-27 00:00:00 | 29113.2 | 28998.39 | 29157.95 | 28950.72 | 3.80B | -0.0018
 | 2021-5-26 | 2021-05-26 00:00:00 | 29166.01 | 29056.28 | 29261.86 | 29027.95 | 2.52B | 0.0088
 | 2021-5-25 | 2021-05-25 00:00:00 | 28910.86 | 28461.5 | 28929.24 | 28461.5 | 2.35B | 0.0175
 | 2021-5-24 | 2021-05-24 00:00:00 | 28412.26 | 28417.99 | 28444.36 | 28195.52 | 1.72B | -0.0016
 | 2021-5-21 | 2021-05-21 00:00:00 | 28458.44 | 28584.34 | 28584.34 | 28286.92 | 1.65B | 0.0003
 | 2021-5-20 | 2021-05-20 00:00:00 | 28450.29 | 28413.49 | 28508.24 | 28293.23 | 2.47B | -0.005
 | 2021-5-18 | 2021-05-18 00:00:00 | 28593.81 | 28438.03 | 28617.34 | 28438.03 | 2.07B | 0.0142
 | 2021-5-17 | 2021-05-17 00:00:00 | 28194.09 | 28130.51 | 28268.39 | 28074.14 | 1.86B | 0.0059
 | 2021-5-14 | 2021-05-14 00:00:00 | 28027.57 | 27872.69 | 28064.01 | 27715.88 | 1.88B | 0.0111
 | 2021-5-13 | 2021-05-13 00:00:00 | 27718.67 | 27920.01 | 28060.93 | 27718.67 | 2.17B | -0.0181
 | 2021-5-12 | 2021-05-12 00:00:00 | 28231.04 | 28073.92 | 28231.04 | 27897.47 | 2.13B | 0.0078
 | 2021-5-11 | 2021-05-11 00:00:00 | 28013.81 | 28286.56 | 28286.56 | 27910.71 | 2.38B | -0.0203
 | 2021-5-10 | 2021-05-10 00:00:00 | 28595.66 | 28776.99 | 28842.11 | 28453.14 | 2.36B | -0.0005
 | 2021-5-7 | 2021-05-07 00:00:00 | 28610.65 | 28721.13 | 28884.03 | 28530.71 | 2.21B | -0.0009
 | 2021-5-6 | 2021-05-06 00:00:00 | 28637.46 | 28647.97 | 28753.97 | 28384.12 | 2.48B | 0.0077
 | 2021-5-5 | 2021-05-05 00:00:00 | 28417.98 | 28427.67 | 28677.36 | 28325.96 | 1.72B | -0.0049
 | 2021-5-4 | 2021-05-04 00:00:00 | 28557.14 | 28438.15 | 28577.52 | 28321.34 | 1.92B | 0.007
 | 2021-5-3 | 2021-05-03 00:00:00 | 28357.54 | 28659.91 | 28684.83 | 28256.03 | 1.73B | -0.0128
 | 2021-4-30 | 2021-04-30 00:00:00 | 28724.88 | 29143.43 | 29154.75 | 28701.69 | 2.58B | -0.0197
 | 2021-4-29 | 2021-04-29 00:00:00 | 29303.26 | 29268.21 | 29405.12 | 29162.87 | 1.84B | 0.008
 | 2021-4-28 | 2021-04-28 00:00:00 | 29071.34 | 28991.94 | 29071.34 | 28887.33 | 2.07B | 0.0045
 | 2021-4-27 | 2021-04-27 00:00:00 | 28941.54 | 28895.38 | 29045.11 | 28793.22 | 1.83B | -0.0004
 | 2021-4-26 | 2021-04-26 00:00:00 | 28952.83 | 29106.45 | 29238.99 | 28908.65 | 1.79B | -0.0043
 | 2021-4-23 | 2021-04-23 00:00:00 | 29078.75 | 28798.45 | 29078.75 | 28748.57 | 1.90B | 0.0112
 | 2021-4-22 | 2021-04-22 00:00:00 | 28755.34 | 28716.98 | 28848.02 | 28597 | 1.93B | 0.0047
 | 2021-4-21 | 2021-04-21 00:00:00 | 28621.92 | 28702.27 | 28778.36 | 28506.76 | 2.20B | -0.0176
 | 2021-4-20 | 2021-04-20 00:00:00 | 29135.73 | 28962.8 | 29220.19 | 28885.55 | 2.01B | 0.001
 | 2021-4-19 | 2021-04-19 00:00:00 | 29106.15 | 28960.13 | 29319.76 | 28806.76 | 2.02B | 0.0047
 | 2021-4-16 | 2021-04-16 00:00:00 | 28969.71 | 28827.17 | 29079.18 | 28711.11 | 2.19B | 0.0061
 | 2021-4-15 | 2021-04-15 00:00:00 | 28793.14 | 28872.82 | 28884.57 | 28530.99 | 1.90B | -0.0037
 | 2021-4-14 | 2021-04-14 00:00:00 | 28900.83 | 28796.55 | 28979.35 | 28685.06 | 1.94B | 0.0142
 | 2021-4-13 | 2021-04-13 00:00:00 | 28497.25 | 28557.84 | 28877.15 | 28452.12 | 2.06B | 0.0015
 | 2021-4-12 | 2021-04-12 00:00:00 | 28453.28 | 28791.97 | 28791.97 | 28274.27 | 1.99B | -0.0086
 | 2021-4-9 | 2021-04-09 00:00:00 | 28698.8 | 29152.44 | 29152.44 | 28604.55 | 1.90B | -0.0107
 | 2021-4-8 | 2021-04-08 00:00:00 | 29008.07 | 28604.12 | 29054.82 | 28587.11 | 2.52B | 0.0116
 | 2021-4-7 | 2021-04-07 00:00:00 | 28674.8 | 29101.4 | 29101.4 | 28598.86 | 2.22B | -0.0091
 | 2021-4-1 | 2021-04-01 00:00:00 | 28938.74 | 28594.55 | 28938.74 | 28511.65 | 2.23B | 0.0197
 | 2021-3-31 | 2021-03-31 00:00:00 | 28378.35 | 28802.53 | 28802.53 | 28332.78 | 2.70B | -0.007
 | 2021-3-30 | 2021-03-30 00:00:00 | 28577.5 | 28552.77 | 28694.15 | 28371.23 | 2.27B | 0.0084
 | 2021-3-29 | 2021-03-29 00:00:00 | 28338.3 | 28317.32 | 28484.66 | 28132.36 | 2.85B | 0.0001
 | 2021-3-26 | 2021-03-26 00:00:00 | 28336.43 | 28043.65 | 28415.15 | 28014.29 | 2.42B | 0.0157
 | 2021-3-25 | 2021-03-25 00:00:00 | 27899.61 | 27628.08 | 28032.01 | 27505.08 | 2.60B | -0.0007
 | 2021-3-24 | 2021-03-24 00:00:00 | 27918.14 | 28437.49 | 28457.87 | 27827.05 | 2.69B | -0.0203
 | 2021-3-23 | 2021-03-23 00:00:00 | 28497.38 | 29008.02 | 29043.18 | 28376.22 | 2.05B | -0.0134
 | 2021-3-22 | 2021-03-22 00:00:00 | 28885.34 | 28801.09 | 29139.07 | 28801.09 | 2.07B | -0.0036
 | 2021-3-19 | 2021-03-19 00:00:00 | 28990.94 | 29158.48 | 29271.4 | 28737.54 | 3.81B | -0.0141
 | 2021-3-18 | 2021-03-18 00:00:00 | 29405.72 | 29317.61 | 29596.58 | 29317.61 | 2.11B | 0.0128
 | 2021-3-17 | 2021-03-17 00:00:00 | 29034.12 | 28992.24 | 29180.01 | 28780.23 | 1.90B | 0.0002
 | 2021-3-16 | 2021-03-16 00:00:00 | 29027.69 | 29036.82 | 29118.62 | 28872.4 | 2.35B | 0.0067
 | 2021-3-15 | 2021-03-15 00:00:00 | 28833.76 | 28923.95 | 29178.99 | 28612.74 | 3.10B | 0.0033
 | 2021-3-12 | 2021-03-12 00:00:00 | 28739.72 | 29550.37 | 29550.37 | 28707.35 | 3.56B | -0.022
 | 2021-3-11 | 2021-03-11 00:00:00 | 29385.61 | 28909.98 | 29412.42 | 28893.21 | 3.60B | 0.0165
 | 2021-3-10 | 2021-03-10 00:00:00 | 28907.52 | 29255.37 | 29255.37 | 28710.91 | 2.84B | 0.0047
 | 2021-3-9 | 2021-03-09 00:00:00 | 28773.23 | 28665.26 | 29047.13 | 28326.13 | 4.38B | 0.0081
 | 2021-3-8 | 2021-03-08 00:00:00 | 28540.83 | 29362.59 | 29386.33 | 28422.27 | 4.91B | -0.0192
 | 2021-3-5 | 2021-03-05 00:00:00 | 29098.29 | 28667.14 | 29397.27 | 28513.13 | 4.00B | -0.0047
 | 2021-3-4 | 2021-03-04 00:00:00 | 29236.79 | 29525.48 | 29597.16 | 29102.1 | 2.96B | -0.0215
 | 2021-3-3 | 2021-03-03 00:00:00 | 29880.42 | 29249.43 | 29912 | 29183.59 | 3.23B | 0.027
 | 2021-3-2 | 2021-03-02 00:00:00 | 29095.86 | 29708.39 | 29765.96 | 28957.31 | 2.90B | -0.0121
 | 2021-3-1 | 2021-03-01 00:00:00 | 29452.57 | 29457.89 | 29550.75 | 29195.97 | 2.63B | 0.0163
 | 2021-2-26 | 2021-02-26 00:00:00 | 28980.21 | 29412.13 | 29579.67 | 28980.21 | 4.13B | -0.0364
 | 2021-2-25 | 2021-02-25 00:00:00 | 30074.17 | 30174.22 | 30453.12 | 29833.05 | 3.66B | 0.012
 | 2021-2-24 | 2021-02-24 00:00:00 | 29718.24 | 30702.65 | 30792.88 | 29532.68 | 4.85B | -0.0299
 | 2021-2-23 | 2021-02-23 00:00:00 | 30632.64 | 30189.97 | 30948.47 | 30126.4 | 4.61B | 0.0103
 | 2021-2-22 | 2021-02-22 00:00:00 | 30319.83 | 31071.61 | 31071.61 | 30298.58 | 4.45B | -0.0106
 | 2021-2-19 | 2021-02-19 00:00:00 | 30644.73 | 30483.46 | 30720.15 | 30099.71 | 3.32B | 0.0016
 | 2021-2-18 | 2021-02-18 00:00:00 | 30595.27 | 31183.36 | 31183.36 | 30570.55 | 3.69B | -0.0158
 | 2021-2-17 | 2021-02-17 00:00:00 | 31084.94 | 30636.37 | 31168.3 | 30503.46 | 3.14B | 0.011
 | 2021-2-16 | 2021-02-16 00:00:00 | 30746.66 | 30675.82 | 30793.48 | 30497.4 | 3.27B | 0.019
 | 2021-2-11 | 2021-02-11 00:00:00 | 30173.57 | 29995.28 | 30184.17 | 29828.62 | 1.19B | 0.0045
 | 2021-2-10 | 2021-02-10 00:00:00 | 30038.72 | 29796.19 | 30075.5 | 29732.23 | 2.00B | 0.0191
 | 2021-2-9 | 2021-02-09 00:00:00 | 29476.19 | 29442.5 | 29527.67 | 29263.98 | 1.85B | 0.0053
 | 2021-2-8 | 2021-02-08 00:00:00 | 29319.47 | 29629.08 | 29706.08 | 29293.64 | 2.20B | 0.0011
 | 2021-2-5 | 2021-02-05 00:00:00 | 29288.68 | 29305.09 | 29495.64 | 29184.09 | 2.68B | 0.006
 | 2021-2-4 | 2021-02-04 00:00:00 | 29113.5 | 29093.54 | 29409 | 28775.38 | 3.03B | -0.0066
 | 2021-2-3 | 2021-02-03 00:00:00 | 29307.46 | 29305.41 | 29312 | 28967.01 | 2.68B | 0.002
 | 2021-2-2 | 2021-02-02 00:00:00 | 29248.7 | 29378.12 | 29511 | 29198.86 | 2.74B | 0.0123
 | 2021-2-1 | 2021-02-01 00:00:00 | 28892.86 | 28457.85 | 28982.77 | 28382.26 | 2.46B | 0.0215
 | 2021-1-29 | 2021-01-29 00:00:00 | 28283.71 | 28826.18 | 28972.06 | 28259.73 | 3.20B | -0.0094
 | 2021-1-28 | 2021-01-28 00:00:00 | 28550.77 | 28914.85 | 29191.68 | 28467.01 | 2.99B | -0.0255
 | 2021-1-27 | 2021-01-27 00:00:00 | 29297.53 | 29556.58 | 29636.63 | 29194.37 | 3.81B | -0.0032
 | 2021-1-26 | 2021-01-26 00:00:00 | 29391.26 | 29892.85 | 29965.11 | 29345.74 | 4.81B | -0.0255
 | 2021-1-25 | 2021-01-25 00:00:00 | 30159.01 | 29677.3 | 30191.16 | 29673.26 | 3.07B | 0.0241
 | 2021-1-22 | 2021-01-22 00:00:00 | 29447.85 | 29809.23 | 29862.89 | 29413.52 | 3.38B | -0.016
 | 2021-1-21 | 2021-01-21 00:00:00 | 29927.76 | 29951.78 | 30135.5 | 29745.87 | 3.00B | -0.0012
 | 2021-1-20 | 2021-01-20 00:00:00 | 29962.47 | 29794.41 | 29993.47 | 29676.54 | 3.94B | 0.0108
 | 2021-1-19 | 2021-01-19 00:00:00 | 29642.28 | 29100.17 | 29848.43 | 29100.17 | 4.57B | 0.027
 | 2021-1-18 | 2021-01-18 00:00:00 | 28862.77 | 28454.59 | 28864.25 | 28390.29 | 2.96B | 0.0101
 | 2021-1-15 | 2021-01-15 00:00:00 | 28573.86 | 28394.37 | 28667.59 | 28294.66 | 4.49B | 0.0027
 | 2021-1-14 | 2021-01-14 00:00:00 | 28496.86 | 28408.12 | 28510.92 | 28280.09 | 3.21B | 0.0093
 | 2021-1-13 | 2021-01-13 00:00:00 | 28235.6 | 28309.32 | 28414.54 | 28136.64 | 3.56B | -0.0015
 | 2021-1-12 | 2021-01-12 00:00:00 | 28276.75 | 27894.29 | 28276.75 | 27781.42 | 3.40B | 0.0132
 | 2021-1-11 | 2021-01-11 00:00:00 | 27908.22 | 28003.98 | 28176.65 | 27794.81 | 4.37B | 0.0011
 | 2021-1-8 | 2021-01-08 00:00:00 | 27878.22 | 27630.03 | 27920.77 | 27538.2 | 5.67B | 0.012
 | 2021-1-7 | 2021-01-07 00:00:00 | 27548.52 | 27715.94 | 27752.36 | 27457.47 | 3.78B | -0.0052
 | 2021-1-6 | 2021-01-06 00:00:00 | 27692.3 | 27613.34 | 27756.43 | 27389.78 | 3.08B | 0.0015
 | 2021-1-5 | 2021-01-05 00:00:00 | 27649.86 | 27281.34 | 27690.21 | 27150.38 | 3.28B | 0.0064
 | 2021-1-4 | 2021-01-04 00:00:00 | 27472.81 | 27087.13 | 27502.83 | 27079.24 | 2.87B | 0.0089
 | 2020-12-31 | 2020-12-31 00:00:00 | 27231.13 | 27194.79 | 27340.99 | 27163.51 | 2.05B | 0.0031
 | 2020-12-30 | 2020-12-30 00:00:00 | 27147.11 | 26695.11 | 27159.47 | 26670.97 | 2.55B | 0.0218
 | 2020-12-29 | 2020-12-29 00:00:00 | 26568.49 | 26490.45 | 26618.78 | 26432.91 | 2.30B | 0.0096
 | 2020-12-28 | 2020-12-28 00:00:00 | 26314.63 | 26288.37 | 26514.08 | 26264.32 | 2.67B | -0.0027
 | 2020-12-24 | 2020-12-24 00:00:00 | 26386.56 | 26342.87 | 26470.4 | 26221.3 | 1.30B | 0.0016
 | 2020-12-23 | 2020-12-23 00:00:00 | 26343.1 | 26083.11 | 26343.1 | 26071.76 | 2.01B | 0.0086
 | 2020-12-22 | 2020-12-22 00:00:00 | 26119.25 | 26260.78 | 26365.2 | 25998.87 | 1.75B | -0.0071
 | 2020-12-21 | 2020-12-21 00:00:00 | 26306.68 | 26422.62 | 26498.65 | 26274.65 | 2.04B | -0.0072
 | 2020-12-18 | 2020-12-18 00:00:00 | 26498.6 | 26650.49 | 26668.1 | 26363.05 | 3.08B | -0.0067
 | 2020-12-17 | 2020-12-17 00:00:00 | 26678.38 | 26608.44 | 26678.38 | 26390.59 | 2.26B | 0.0082
 | 2020-12-16 | 2020-12-16 00:00:00 | 26460.29 | 26421.21 | 26510.19 | 26318.74 | 2.04B | 0.0097
 | 2020-12-15 | 2020-12-15 00:00:00 | 26207.29 | 26418.93 | 26436.04 | 26127.68 | 2.59B | -0.0069
 | 2020-12-14 | 2020-12-14 00:00:00 | 26389.52 | 26522.1 | 26544.12 | 26318.11 | 2.21B | -0.0044
 | 2020-12-11 | 2020-12-11 00:00:00 | 26505.87 | 26634.21 | 26704.01 | 26443.01 | 2.50B | 0.0036
 | 2020-12-10 | 2020-12-10 00:00:00 | 26410.59 | 26335.26 | 26434.47 | 26287.02 | 2.00B | -0.0035
 | 2020-12-9 | 2020-12-09 00:00:00 | 26502.84 | 26510.42 | 26666.94 | 26445.66 | 2.54B | 0.0075
 | 2020-12-8 | 2020-12-08 00:00:00 | 26304.56 | 26460.35 | 26460.35 | 26270.91 | 2.54B | -0.0076
 | 2020-12-7 | 2020-12-07 00:00:00 | 26506.85 | 26870.58 | 26870.58 | 26256.4 | 2.81B | -0.0123
 | 2020-12-4 | 2020-12-04 00:00:00 | 26835.92 | 26811.59 | 26835.92 | 26652.34 | 3.21B | 0.004
 | 2020-12-3 | 2020-12-03 00:00:00 | 26728.5 | 26623.42 | 26781.99 | 26556.02 | 2.83B | 0.0074
 | 2020-12-2 | 2020-12-02 00:00:00 | 26532.58 | 26670.12 | 26670.12 | 26379.48 | 3.70B | -0.0013
 | 2020-12-1 | 2020-12-01 00:00:00 | 26567.68 | 26422.71 | 26662.18 | 26375.24 | 3.56B | 0.0086
 | 2020-11-30 | 2020-11-30 00:00:00 | 26341.49 | 26853.39 | 26960.93 | 26322.68 | 5.74B | -0.0206
 | 2020-11-27 | 2020-11-27 00:00:00 | 26894.68 | 26758.49 | 27009.15 | 26704.6 | 2.73B | 0.0028
 | 2020-11-26 | 2020-11-26 00:00:00 | 26819.45 | 26695.25 | 26819.45 | 26612 | 1.98B | 0.0056
 | 2020-11-25 | 2020-11-25 00:00:00 | 26669.75 | 26819.96 | 27040.41 | 26591.3 | 2.86B | 0.0031
 | 2020-11-24 | 2020-11-24 00:00:00 | 26588.2 | 26630.34 | 26630.34 | 26409.77 | 2.01B | 0.0039
 | 2020-11-23 | 2020-11-23 00:00:00 | 26486.2 | 26659.79 | 26662.66 | 26369.34 | 2.24B | 0.0013
 | 2020-11-20 | 2020-11-20 00:00:00 | 26451.54 | 26406.87 | 26564.25 | 26313.28 | 2.15B | 0.0036
 | 2020-11-19 | 2020-11-19 00:00:00 | 26356.97 | 26460.61 | 26460.61 | 26311.64 | 2.41B | -0.0071
 | 2020-11-18 | 2020-11-18 00:00:00 | 26544.29 | 26434.24 | 26618.01 | 26344.86 | 2.29B | 0.0049
 | 2020-11-17 | 2020-11-17 00:00:00 | 26415.09 | 26515.09 | 26530.54 | 26339.88 | 2.39B | 0.0013
 | 2020-11-16 | 2020-11-16 00:00:00 | 26381.67 | 26362.07 | 26394.4 | 26191.54 | 2.09B | 0.0086
 | 2020-11-13 | 2020-11-13 00:00:00 | 26156.86 | 26114.6 | 26156.86 | 25909.18 | 2.44B | -0.0005
 | 2020-11-12 | 2020-11-12 00:00:00 | 26169.38 | 26409.34 | 26460.94 | 26071.15 | 2.68B | -0.0022
 | 2020-11-11 | 2020-11-11 00:00:00 | 26226.98 | 26226.8 | 26432.56 | 26168.63 | 4.12B | -0.0028
 | 2020-11-10 | 2020-11-10 00:00:00 | 26301.48 | 26474.04 | 26474.04 | 26041.87 | 3.85B | 0.011
 | 2020-11-9 | 2020-11-09 00:00:00 | 26016.17 | 26157.77 | 26172.23 | 25950.41 | 2.35B | 0.0118
 | 2020-11-6 | 2020-11-06 00:00:00 | 25712.97 | 25750.78 | 25799.97 | 25540.98 | 2.37B | 0.0007
 | 2020-11-5 | 2020-11-05 00:00:00 | 25695.92 | 25500.91 | 25695.92 | 25343.44 | 2.62B | 0.0325
 | 2020-11-4 | 2020-11-04 00:00:00 | 24886.14 | 24790 | 25093.72 | 24733.23 | 2.31B | -0.0021
 | 2020-11-3 | 2020-11-03 00:00:00 | 24939.73 | 24689.56 | 25048.53 | 24689.51 | 2.24B | 0.0196
 | 2020-11-2 | 2020-11-02 00:00:00 | 24460.01 | 24274.83 | 24486.02 | 24232.66 | 2.36B | 0.0146
 | 2020-10-30 | 2020-10-30 00:00:00 | 24107.42 | 24535.9 | 24600.54 | 24029.95 | 2.54B | -0.0195
 | 2020-10-29 | 2020-10-29 00:00:00 | 24586.6 | 24290.01 | 24678.9 | 24258.56 | 1.94B | -0.0049
 | 2020-10-28 | 2020-10-28 00:00:00 | 24708.8 | 24773.54 | 24844.79 | 24586.06 | 2.01B | -0.0032
 | 2020-10-27 | 2020-10-27 00:00:00 | 24787.19 | 24839.97 | 24872.52 | 24602.11 | 2.44B | -0.0053
 | 2020-10-23 | 2020-10-23 00:00:00 | 24918.78 | 24773.12 | 24970.59 | 24683.25 | 2.37B | 0.0054
 | 2020-10-22 | 2020-10-22 00:00:00 | 24786.13 | 24696.31 | 24817.01 | 24556.55 | 2.49B | 0.0013
 | 2020-10-21 | 2020-10-21 00:00:00 | 24754.42 | 24695.54 | 24903 | 24653.16 | 1.93B | 0.0075
 | 2020-10-20 | 2020-10-20 00:00:00 | 24569.54 | 24571.64 | 24600.39 | 24456.84 | 1.88B | 0.0011
 | 2020-10-19 | 2020-10-19 00:00:00 | 24542.26 | 24565.43 | 24771.85 | 24478.47 | 3.61B | 0.0064
 | 2020-10-16 | 2020-10-16 00:00:00 | 24386.79 | 24194.41 | 24456.97 | 24194.41 | 2.70B | 0.0094
 | 2020-10-15 | 2020-10-15 00:00:00 | 24158.54 | 24533.75 | 24573.25 | 24102.21 | 2.13B | -0.0206
 | 2020-10-14 | 2020-10-14 00:00:00 | 24667.09 | 24808.85 | 24808.85 | 24498.94 | 2.55B | 0.0028
 | 2020-10-13 | 2020-10-13 00:00:00 | 24597.5 | 24614.76 | 24740.24 | 24524.26 |  | -0.0021
 | 2020-10-12 | 2020-10-12 00:00:00 | 24649.68 | 24217.25 | 24702.81 | 24196.8 | 2.43B | 0.022
 | 2020-10-9 | 2020-10-09 00:00:00 | 24119.13 | 24343.81 | 24343.81 | 24059.29 | 1.36B | -0.0031
 | 2020-10-8 | 2020-10-08 00:00:00 | 24193.35 | 24263.33 | 24263.33 | 24021.93 | 1.18B | -0.002
 | 2020-10-7 | 2020-10-07 00:00:00 | 24242.86 | 23999.79 | 24243.91 | 23905.42 | 1.54B | 0.0109
 | 2020-10-6 | 2020-10-06 00:00:00 | 23980.65 | 23895.21 | 24005.03 | 23842.25 | 1.33B | 0.009
 | 2020-10-5 | 2020-10-05 00:00:00 | 23767.78 | 24039.39 | 24039.39 | 23674.52 | 1.42B | 0.0132
 | 2020-9-30 | 2020-09-30 00:00:00 | 23459.05 | 23548.89 | 23780.87 | 23368.49 | 1.45B | 0.0079
 | 2020-9-29 | 2020-09-29 00:00:00 | 23275.53 | 23584.61 | 23601.4 | 23256.92 | 1.53B | -0.0085
 | 2020-9-28 | 2020-09-28 00:00:00 | 23476.05 | 23284.09 | 23523.81 | 23250.34 | 1.45B | 0.0104
 | 2020-9-25 | 2020-09-25 00:00:00 | 23235.42 | 23425.75 | 23495.26 | 23124.25 | 1.79B | -0.0032
 | 2020-9-24 | 2020-09-24 00:00:00 | 23311.07 | 23537.83 | 23590.42 | 23225.33 | 1.91B | -0.0182
 | 2020-9-23 | 2020-09-23 00:00:00 | 23742.51 | 23701.12 | 23795.19 | 23559.99 | 1.64B | 0.0011
 | 2020-9-22 | 2020-09-22 00:00:00 | 23716.85 | 23839.67 | 23908.51 | 23675.62 | 1.55B | -0.0098
 | 2020-9-21 | 2020-09-21 00:00:00 | 23950.69 | 24483.91 | 24542.55 | 23928.02 | 1.60B | -0.0206
 | 2020-9-18 | 2020-09-18 00:00:00 | 24455.41 | 24381.13 | 24501.16 | 24295.01 | 2.30B | 0.0047
 | 2020-9-17 | 2020-09-17 00:00:00 | 24340.85 | 24676.41 | 24713.79 | 24250.9 | 1.63B | -0.0156
 | 2020-9-16 | 2020-09-16 00:00:00 | 24725.63 | 24823.96 | 24829.87 | 24635.24 | 1.30B | -0.0003
 | 2020-9-15 | 2020-09-15 00:00:00 | 24732.76 | 24621.65 | 24826.87 | 24621.65 | 1.73B | 0.0038
 | 2020-9-14 | 2020-09-14 00:00:00 | 24640.28 | 24569.03 | 24750.95 | 24556.52 | 1.09B | 0.0056
 | 2020-9-11 | 2020-09-11 00:00:00 | 24503.31 | 24352.63 | 24572.66 | 24293.03 | 1.31B | 0.0078
 | 2020-9-10 | 2020-09-10 00:00:00 | 24313.54 | 24584.94 | 24615.6 | 24293.21 | 1.35B | -0.0064
 | 2020-9-9 | 2020-09-09 00:00:00 | 24468.93 | 24295.42 | 24520.92 | 24213.36 | 1.75B | -0.0063
 | 2020-9-8 | 2020-09-08 00:00:00 | 24624.34 | 24785.26 | 24785.26 | 24341.32 | 2.07B | 0.0014
 | 2020-9-7 | 2020-09-07 00:00:00 | 24589.65 | 24621.02 | 24908.29 | 24475.61 | 1.68B | -0.0043
 | 2020-9-4 | 2020-09-04 00:00:00 | 24695.45 | 24668.8 | 24813.96 | 24488.64 | 3.39B | -0.0125
 | 2020-9-3 | 2020-09-03 00:00:00 | 25007.6 | 25026.99 | 25216.02 | 24854.58 | 2.01B | -0.0045
 | 2020-9-2 | 2020-09-02 00:00:00 | 25120.09 | 25239.86 | 25239.86 | 24931.17 | 2.35B | -0.0026
 | 2020-9-1 | 2020-09-01 00:00:00 | 25184.85 | 25085.67 | 25254.14 | 24995.45 | 1.73B | 0.0003
 | 2020-8-31 | 2020-08-31 00:00:00 | 25177.05 | 25732.49 | 25847.11 | 25177.05 | 3.20B | -0.0096
 | 2020-8-28 | 2020-08-28 00:00:00 | 25422.06 | 25330.77 | 25749.4 | 25258.16 | 2.07B | 0.0056
 | 2020-8-27 | 2020-08-27 00:00:00 | 25281.15 | 25469.77 | 25469.77 | 25186.42 | 1.70B | -0.0083
 | 2020-8-26 | 2020-08-26 00:00:00 | 25491.79 | 25520.41 | 25603.17 | 25360.03 | 1.32B | 0.0002
 | 2020-8-25 | 2020-08-25 00:00:00 | 25486.22 | 25586.99 | 25621.08 | 25352.26 | 1.35B | -0.0026
 | 2020-8-24 | 2020-08-24 00:00:00 | 25551.58 | 25352.79 | 25551.58 | 25325.15 | 1.35B | 0.0174
 | 2020-8-21 | 2020-08-21 00:00:00 | 25113.84 | 25007.13 | 25178.79 | 24885.86 | 1.21B | 0.013
 | 2020-8-20 | 2020-08-20 00:00:00 | 24791.39 | 25055.35 | 25055.35 | 24621.32 | 2.00B | -0.0154
 | 2020-8-19 | 2020-08-19 00:00:00 | 25178.91 | 25359.03 | 25382.51 | 25079.25 | 1.13B | -0.0074
 | 2020-8-18 | 2020-08-18 00:00:00 | 25367.38 | 25470.97 | 25470.97 | 25257.88 | 1.53B | 0.0008
 | 2020-8-17 | 2020-08-17 00:00:00 | 25347.34 | 25212.28 | 25588.67 | 25163.29 | 1.96B | 0.0065
 | 2020-8-14 | 2020-08-14 00:00:00 | 25183.01 | 25072.45 | 25378.53 | 25040.55 | 1.43B | -0.0019
 | 2020-8-13 | 2020-08-13 00:00:00 | 25230.67 | 25490.02 | 25490.02 | 25144.46 | 1.76B | -0.0005
 | 2020-8-12 | 2020-08-12 00:00:00 | 25244.02 | 24868.63 | 25291.8 | 24685.44 | 1.76B | 0.0142
 | 2020-8-11 | 2020-08-11 00:00:00 | 24890.68 | 24662.04 | 25031.57 | 24662.04 | 1.63B | 0.0211
 | 2020-8-10 | 2020-08-10 00:00:00 | 24377.43 | 24376.82 | 24536.01 | 24272.67 | 1.26B | -0.0063
 | 2020-8-7 | 2020-08-07 00:00:00 | 24531.62 | 24909.37 | 24909.37 | 24167.79 | 1.61B | -0.016
 | 2020-8-6 | 2020-08-06 00:00:00 | 24930.58 | 25201.44 | 25201.44 | 24641.09 | 1.60B | -0.0069
 | 2020-8-5 | 2020-08-05 00:00:00 | 25102.54 | 25029.39 | 25167.22 | 24868.29 | 1.48B | 0.0062
 | 2020-8-4 | 2020-08-04 00:00:00 | 24946.63 | 24664.6 | 25062.41 | 24539.44 | 1.91B | 0.02
 | 2020-8-3 | 2020-08-03 00:00:00 | 24458.13 | 24566.81 | 24647.28 | 24250.98 | 2.01B | -0.0056
 | 2020-7-31 | 2020-07-31 00:00:00 | 24595.35 | 24747.29 | 24938.85 | 24534.79 | 1.76B | -0.0047
 | 2020-7-30 | 2020-07-30 00:00:00 | 24710.59 | 24979.24 | 25197.31 | 24616.05 | 1.78B | -0.0069
 | 2020-7-29 | 2020-07-29 00:00:00 | 24883.14 | 24710.51 | 24905.44 | 24671.51 | 1.08B | 0.0045
 | 2020-7-28 | 2020-07-28 00:00:00 | 24772.76 | 24942.74 | 24942.74 | 24642.35 | 1.36B | 0.0069
 | 2020-7-27 | 2020-07-27 00:00:00 | 24603.26 | 24909.96 | 24972.46 | 24526.91 | 1.49B | -0.0041
 | 2020-7-24 | 2020-07-24 00:00:00 | 24705.33 | 25040.76 | 25101.1 | 24598.46 | 3.03B | -0.0221
 | 2020-7-23 | 2020-07-23 00:00:00 | 25263 | 25235.9 | 25346.36 | 24992.37 | 1.91B | 0.0082
 | 2020-7-22 | 2020-07-22 00:00:00 | 25057.94 | 25575.25 | 25779.66 | 25057.94 | 2.39B | -0.0225
 | 2020-7-21 | 2020-07-21 00:00:00 | 25635.66 | 25427.06 | 25635.66 | 25378.38 | 1.75B | 0.0231
 | 2020-7-20 | 2020-07-20 00:00:00 | 25057.99 | 25019.6 | 25222.11 | 24766.17 | 1.65B | -0.0012
 | 2020-7-17 | 2020-07-17 00:00:00 | 25089.17 | 25142.06 | 25263.97 | 25015.28 | 1.36B | 0.0047
 | 2020-7-16 | 2020-07-16 00:00:00 | 24970.69 | 25549.4 | 25576.49 | 24919.95 | 1.94B | -0.02
 | 2020-7-15 | 2020-07-15 00:00:00 | 25481.58 | 25888.78 | 25888.78 | 25299.36 | 1.85B | 0.0001
 | 2020-7-14 | 2020-07-14 00:00:00 | 25477.89 | 25663.16 | 25663.16 | 25254.32 | 2.18B | -0.0114
 | 2020-7-13 | 2020-07-13 00:00:00 | 25772.12 | 25848.8 | 26103.84 | 25715.24 | 2.13B | 0.0017
 | 2020-7-10 | 2020-07-10 00:00:00 | 25727.41 | 25931.78 | 26137.91 | 25570.36 | 2.14B | -0.0184
 | 2020-7-9 | 2020-07-09 00:00:00 | 26210.16 | 26351.13 | 26374.94 | 26016.75 | 2.45B | 0.0031
 | 2020-7-8 | 2020-07-08 00:00:00 | 26129.18 | 26078.61 | 26299.84 | 25849.78 | 2.58B | 0.0059
 | 2020-7-7 | 2020-07-07 00:00:00 | 25975.66 | 26571.08 | 26782.62 | 25911.74 | 3.91B | -0.0138
 | 2020-7-6 | 2020-07-06 00:00:00 | 26339.16 | 25545.54 | 26453.61 | 25543.15 | 4.88B | 0.0381
 | 2020-7-3 | 2020-07-03 00:00:00 | 25373.12 | 25319.28 | 25453.58 | 25182.6 | 2.32B | 0.0099
 | 2020-7-2 | 2020-07-02 00:00:00 | 25124.19 | 24563.57 | 25124.19 | 24563.57 | 2.75B | 0.0285
 | 2020-6-30 | 2020-06-30 00:00:00 | 24427.19 | 24468.24 | 24598.61 | 24271.77 | 1.89B | 0.0052
 | 2020-6-29 | 2020-06-29 00:00:00 | 24301.28 | 24627.64 | 24627.64 | 24148.62 | 1.84B | -0.0101
 | 2020-6-26 | 2020-06-26 00:00:00 | 24549.99 | 24697.98 | 24756.58 | 24537.77 | 1.51B | -0.0093
 | 2020-6-24 | 2020-06-24 00:00:00 | 24781.58 | 25034.87 | 25071.32 | 24770.95 | 1.43B | -0.005
 | 2020-6-23 | 2020-06-23 00:00:00 | 24907.34 | 24541.44 | 24907.34 | 24184.88 | 1.55B | 0.0162
 | 2020-6-22 | 2020-06-22 00:00:00 | 24511.34 | 24528.53 | 24628.95 | 24391.17 | 1.61B | -0.0054
 | 2020-6-19 | 2020-06-19 00:00:00 | 24643.89 | 24373.36 | 24776.54 | 24334.36 | 2.39B | 0.0073
 | 2020-6-18 | 2020-06-18 00:00:00 | 24464.94 | 24386.31 | 24464.94 | 24121.89 | 1.81B | -0.0007
 | 2020-6-17 | 2020-06-17 00:00:00 | 24481.41 | 24363.39 | 24532.01 | 24195.82 | 1.28B | 0.0056
 | 2020-6-16 | 2020-06-16 00:00:00 | 24344.09 | 24318.15 | 24534.77 | 24302.25 | 1.61B | 0.0239
 | 2020-6-15 | 2020-06-15 00:00:00 | 23776.95 | 23991.38 | 24242.97 | 23684.96 | 2.10B | -0.0216
 | 2020-6-12 | 2020-06-12 00:00:00 | 24301.38 | 23920.7 | 24317.72 | 23895.03 | 1.82B | -0.0073
 | 2020-6-11 | 2020-06-11 00:00:00 | 24480.15 | 24997.84 | 25059.32 | 24480.15 | 1.84B | -0.0227
 | 2020-6-10 | 2020-06-10 00:00:00 | 25049.73 | 25179.03 | 25303.78 | 24968.3 | 1.97B | -0.0003
 | 2020-6-9 | 2020-06-09 00:00:00 | 25057.22 | 24906.01 | 25253.67 | 24837.73 | 2.20B | 0.0113
 | 2020-6-8 | 2020-06-08 00:00:00 | 24776.77 | 25018.05 | 25018.78 | 24678.55 | 2.12B | 0.0003
 | 2020-6-5 | 2020-06-05 00:00:00 | 24770.41 | 24388.18 | 24810.22 | 24253.56 | 2.40B | 0.0166
 | 2020-6-4 | 2020-06-04 00:00:00 | 24366.3 | 24643.84 | 24643.84 | 24204.1 | 1.89B | 0.0017
 | 2020-6-3 | 2020-06-03 00:00:00 | 24325.62 | 24303.56 | 24364.01 | 24219.96 | 2.46B | 0.0137
 | 2020-6-2 | 2020-06-02 00:00:00 | 23995.94 | 23792.24 | 23995.94 | 23766.15 | 1.81B | 0.0111
 | 2020-6-1 | 2020-06-01 00:00:00 | 23732.52 | 23539.91 | 23806.32 | 23539.91 | 2.57B | 0.0336
 | 2020-5-29 | 2020-05-29 00:00:00 | 22961.47 | 22781.11 | 23089.77 | 22781.11 | 3.62B | -0.0074
 | 2020-5-28 | 2020-05-28 00:00:00 | 23132.76 | 23206.75 | 23451.78 | 22779.62 | 2.36B | -0.0072
 | 2020-5-27 | 2020-05-27 00:00:00 | 23301.36 | 23515.14 | 23515.14 | 23134.61 | 1.84B | -0.0036
 | 2020-5-26 | 2020-05-26 00:00:00 | 23384.66 | 23198.34 | 23481.48 | 23165.49 | 1.42B | 0.0188
 | 2020-5-25 | 2020-05-25 00:00:00 | 22952.24 | 22725.7 | 22968.65 | 22519.73 | 1.77B | 0.001
 | 2020-5-22 | 2020-05-22 00:00:00 | 22930.14 | 23756.91 | 23756.91 | 22878.26 | 3.68B | -0.0556
 | 2020-5-21 | 2020-05-21 00:00:00 | 24280.03 | 24528.91 | 24528.91 | 24208.16 | 1.47B | -0.0049
 | 2020-5-20 | 2020-05-20 00:00:00 | 24399.95 | 24462.9 | 24514.87 | 24315.75 | 1.43B | 0.0005
 | 2020-5-19 | 2020-05-19 00:00:00 | 24388.13 | 24489.55 | 24552.55 | 24314.45 | 2.02B | 0.0189
 | 2020-5-18 | 2020-05-18 00:00:00 | 23934.77 | 23736.67 | 23952.05 | 23722.17 | 1.65B | 0.0058
 | 2020-5-15 | 2020-05-15 00:00:00 | 23797.47 | 23834.68 | 23985.12 | 23671.61 | 1.51B | -0.0014
 | 2020-5-14 | 2020-05-14 00:00:00 | 23829.74 | 24038.07 | 24081.19 | 23790.27 | 1.70B | -0.0145
 | 2020-5-13 | 2020-05-13 00:00:00 | 24180.3 | 24111.67 | 24320.2 | 23979.37 | 1.36B | -0.0027
 | 2020-5-12 | 2020-05-12 00:00:00 | 24245.68 | 24358 | 24411.04 | 24136.2 | 1.48B | -0.0145
 | 2020-5-11 | 2020-05-11 00:00:00 | 24602.06 | 24470.18 | 24766.83 | 24470.18 | 1.46B | 0.0153
 | 2020-5-8 | 2020-05-08 00:00:00 | 24230.17 | 24193.36 | 24263.73 | 24097.12 | 1.27B | 0.0104
 | 2020-5-7 | 2020-05-07 00:00:00 | 23980.63 | 24120.81 | 24120.81 | 23913.5 | 1.32B | -0.0065
 | 2020-5-6 | 2020-05-06 00:00:00 | 24137.48 | 23868.02 | 24235.03 | 23868.02 | 1.89B | 0.0113
 | 2020-5-5 | 2020-05-05 00:00:00 | 23868.66 | 23755.77 | 23928.45 | 23697.88 | 1.33B | 0.0108
 | 2020-5-4 | 2020-05-04 00:00:00 | 23613.8 | 23895.11 | 23897.53 | 23584.95 | 2.56B | -0.0418
 | 2020-4-29 | 2020-04-29 00:00:00 | 24643.59 | 24786.02 | 24855.47 | 24549.62 | 1.65B | 0.0028
 | 2020-4-28 | 2020-04-28 00:00:00 | 24575.96 | 24401.12 | 24582.66 | 24176.88 | 1.69B | 0.0122
 | 2020-4-27 | 2020-04-27 00:00:00 | 24280.14 | 24030.66 | 24318.81 | 24030.54 | 1.59B | 0.0188
 | 2020-4-24 | 2020-04-24 00:00:00 | 23831.33 | 23844.55 | 23957.17 | 23730.49 | 1.30B | -0.0061
 | 2020-4-23 | 2020-04-23 00:00:00 | 23977.32 | 23983.65 | 24107.88 | 23806.3 | 1.81B | 0.0035
 | 2020-4-22 | 2020-04-22 00:00:00 | 23893.36 | 23540.54 | 23939.29 | 23483.31 | 1.67B | 0.0042
 | 2020-4-21 | 2020-04-21 00:00:00 | 23793.55 | 24247.84 | 24247.84 | 23676.13 | 2.16B | -0.022
 | 2020-4-20 | 2020-04-20 00:00:00 | 24330.02 | 24503.56 | 24503.56 | 24225.55 | 1.38B | -0.0021
 | 2020-4-17 | 2020-04-17 00:00:00 | 24380 | 24457.83 | 24666.64 | 24308.78 | 1.94B | 0.0156
 | 2020-4-16 | 2020-04-16 00:00:00 | 24006.45 | 24025.45 | 24102.91 | 23854.79 | 1.87B | -0.0058
 | 2020-4-15 | 2020-04-15 00:00:00 | 24145.34 | 24499.86 | 24603.6 | 24090.5 | 1.91B | -0.0119
 | 2020-4-14 | 2020-04-14 00:00:00 | 24435.4 | 24347.61 | 24546.39 | 24283.13 | 2.05B | 0.0056
 | 2020-4-9 | 2020-04-09 00:00:00 | 24300.33 | 24181.32 | 24308.69 | 24045.18 | 1.73B | 0.0138
 | 2020-4-8 | 2020-04-08 00:00:00 | 23970.37 | 24191.32 | 24191.32 | 23897.4 | 1.84B | -0.0117
 | 2020-4-7 | 2020-04-07 00:00:00 | 24253.29 | 24093.05 | 24262.01 | 23796.03 | 2.54B | 0.0212
 | 2020-4-6 | 2020-04-06 00:00:00 | 23749.12 | 23558.83 | 23832.93 | 23271.47 | 1.83B | 0.0221
 | 2020-4-3 | 2020-04-03 00:00:00 | 23236.11 | 23072.95 | 23236.11 | 23030.58 | 1.87B | -0.0019
 | 2020-4-2 | 2020-04-02 00:00:00 | 23280.06 | 22838.67 | 23280.06 | 22756.13 | 2.56B | 0.0084
 | 2020-4-1 | 2020-04-01 00:00:00 | 23085.79 | 23365.9 | 23540.01 | 22947.64 | 2.88B | -0.0219
 | 2020-3-31 | 2020-03-31 00:00:00 | 23603.48 | 23613.27 | 23627.53 | 23238.04 | 2.88B | 0.0185
 | 2020-3-30 | 2020-03-30 00:00:00 | 23175.11 | 23020.85 | 23491.51 | 22973.33 | 2.55B | -0.0132
 | 2020-3-27 | 2020-03-27 00:00:00 | 23484.28 | 23768.41 | 23791.2 | 23354.01 | 2.20B | 0.0056
 | 2020-3-26 | 2020-03-26 00:00:00 | 23352.34 | 23604.83 | 23604.83 | 23163.67 | 2.52B | -0.0074
 | 2020-3-25 | 2020-03-25 00:00:00 | 23527.19 | 23255.91 | 23569.45 | 23062.23 | 3.61B | 0.0381
 | 2020-3-24 | 2020-03-24 00:00:00 | 22663.49 | 22497.57 | 22753.01 | 22383.25 | 3.61B | 0.0446
 | 2020-3-23 | 2020-03-23 00:00:00 | 21696.13 | 21659.55 | 22064.31 | 21659.55 | 3.48B | -0.0486
 | 2020-3-20 | 2020-03-20 00:00:00 | 22805.07 | 22147.34 | 22805.07 | 22147.34 | 4.53B | 0.0505
 | 2020-3-19 | 2020-03-19 00:00:00 | 21709.13 | 22221.38 | 22380.34 | 21139.26 | 5.63B | -0.0261
 | 2020-3-18 | 2020-03-18 00:00:00 | 22291.82 | 23023.34 | 23425.03 | 22167.42 | 4.22B | -0.0418
 | 2020-3-17 | 2020-03-17 00:00:00 | 23263.73 | 23001.76 | 23401.2 | 22676.46 | 3.64B | 0.0087
 | 2020-3-16 | 2020-03-16 00:00:00 | 23063.57 | 23317.81 | 23631.53 | 22842.25 | 4.07B | -0.0403
 | 2020-3-13 | 2020-03-13 00:00:00 | 24032.91 | 22519.32 | 24184.48 | 22519.32 | 5.50B | -0.0114
 | 2020-3-12 | 2020-03-12 00:00:00 | 24309.07 | 24657.67 | 24657.67 | 24117.94 | 3.75B | -0.0366
 | 2020-3-11 | 2020-03-11 00:00:00 | 25231.61 | 25459.96 | 25493.23 | 25140.38 | 2.63B | -0.0063
 | 2020-3-10 | 2020-03-10 00:00:00 | 25392.51 | 25285.68 | 25578.61 | 24978.97 | 3.23B | 0.0141
 | 2020-3-9 | 2020-03-09 00:00:00 | 25040.46 | 25134.02 | 25321.28 | 24948.38 | 4.68B | -0.0423
 | 2020-3-6 | 2020-03-06 00:00:00 | 26146.67 | 26397.78 | 26408.8 | 26084.23 | 2.65B | -0.0232
 | 2020-3-5 | 2020-03-05 00:00:00 | 26767.87 | 26348.16 | 26805.58 | 26315.36 | 2.52B | 0.0208
 | 2020-3-4 | 2020-03-04 00:00:00 | 26222.07 | 26321.56 | 26372.48 | 26038.39 | 1.96B | -0.0024
 | 2020-3-3 | 2020-03-03 00:00:00 | 26284.82 | 26419.13 | 26527.75 | 26233.39 | 2.14B | -0.0003
 | 2020-3-2 | 2020-03-02 00:00:00 | 26291.68 | 26077.73 | 26375.91 | 26077.73 | 2.20B | 0.0062
 | 2020-2-28 | 2020-02-28 00:00:00 | 26129.93 | 26249.06 | 26313.55 | 25989.41 | 3.19B | -0.0242
 | 2020-2-27 | 2020-02-27 00:00:00 | 26778.62 | 26529.17 | 26849.57 | 26419.97 | 2.11B | 0.0031
 | 2020-2-26 | 2020-02-26 00:00:00 | 26696.49 | 26479.9 | 26776.06 | 26479.9 | 2.04B | -0.0073
 | 2020-2-25 | 2020-02-25 00:00:00 | 26893.23 | 26722.39 | 26914.05 | 26667.04 | 1.92B | 0.0027
 | 2020-2-24 | 2020-02-24 00:00:00 | 26820.88 | 27105.35 | 27105.35 | 26813.22 | 2.04B | -0.0179
 | 2020-2-21 | 2020-02-21 00:00:00 | 27308.81 | 27450.46 | 27484.53 | 27264.78 | 1.77B | -0.0109
 | 2020-2-20 | 2020-02-20 00:00:00 | 27609.16 | 27767.28 | 27767.28 | 27383.13 | 1.58B | -0.0017
 | 2020-2-19 | 2020-02-19 00:00:00 | 27655.81 | 27486.46 | 27697.46 | 27448.6 | 1.47B | 0.0046
 | 2020-2-18 | 2020-02-18 00:00:00 | 27530.2 | 27766.5 | 27771.3 | 27496.25 | 1.59B | -0.0154
 | 2020-2-17 | 2020-02-17 00:00:00 | 27959.6 | 27766.71 | 28055.58 | 27766.71 | 1.41B | 0.0052
 | 2020-2-14 | 2020-02-14 00:00:00 | 27815.6 | 27698.56 | 27960.66 | 27695.59 | 1.45B | 0.0031
 | 2020-2-13 | 2020-02-13 00:00:00 | 27730 | 27953.65 | 27953.65 | 27695.6 | 1.62B | -0.0034
 | 2020-2-12 | 2020-02-12 00:00:00 | 27823.66 | 27717.22 | 27892.48 | 27614.83 | 1.80B | 0.0087
 | 2020-2-11 | 2020-02-11 00:00:00 | 27583.88 | 27514.25 | 27674.81 | 27436.99 | 1.87B | 0.0126
 | 2020-2-10 | 2020-02-10 00:00:00 | 27241.34 | 27092.15 | 27314.64 | 27044.88 | 1.61B | -0.0059
 | 2020-2-7 | 2020-02-07 00:00:00 | 27404.27 | 27356.28 | 27410.58 | 27224.12 | 1.46B | -0.0033
 | 2020-2-6 | 2020-02-06 00:00:00 | 27493.7 | 27174.53 | 27608.22 | 27029.49 | 2.25B | 0.0264
 | 2020-2-5 | 2020-02-05 00:00:00 | 26786.74 | 26869.32 | 26926.12 | 26641.92 | 2.50B | 0.0042
 | 2020-2-4 | 2020-02-04 00:00:00 | 26675.98 | 26491.66 | 26730.26 | 26491.66 | 2.50B | 0.0121
 | 2020-2-3 | 2020-02-03 00:00:00 | 26356.98 | 26189.61 | 26512.58 | 26145.59 | 2.42B | 0.0017
 | 2020-1-31 | 2020-01-31 00:00:00 | 26312.63 | 26757.61 | 26818.84 | 26295.49 | 1.87B | -0.0052
 | 2020-1-30 | 2020-01-30 00:00:00 | 26449.13 | 27030.61 | 27134.55 | 26330.05 | 2.22B | -0.0262
 | 2020-1-29 | 2020-01-29 00:00:00 | 27160.63 | 27101.54 | 27333.3 | 27101.54 | 2.20B | -0.0282
 | 2020-1-24 | 2020-01-24 00:00:00 | 27949.64 | 27935.42 | 27977.63 | 27774.5 | 612.13M | 0.0015
 | 2020-1-23 | 2020-01-23 00:00:00 | 27909.12 | 28109.75 | 28133.03 | 27706.37 | 1.75B | -0.0152
 | 2020-1-22 | 2020-01-22 00:00:00 | 28341.04 | 28116.5 | 28393.93 | 27937.68 | 1.34B | 0.0127
 | 2020-1-21 | 2020-01-21 00:00:00 | 27985.33 | 28449.38 | 28492.03 | 27980.5 | 2.24B | -0.0281
 | 2020-1-20 | 2020-01-20 00:00:00 | 28795.91 | 29169.12 | 29174.92 | 28795.42 | 1.63B | -0.009
 | 2020-1-17 | 2020-01-17 00:00:00 | 29056.42 | 28988.16 | 29101.15 | 28813.13 | 1.55B | 0.006
 | 2020-1-16 | 2020-01-16 00:00:00 | 28883.04 | 28806.12 | 28987.73 | 28709.57 | 1.62B | 0.0038
 | 2020-1-15 | 2020-01-15 00:00:00 | 28773.59 | 28891.07 | 28972.68 | 28619.1 | 1.24B | -0.0039
 | 2020-1-14 | 2020-01-14 00:00:00 | 28885.14 | 29149.53 | 29149.53 | 28790.49 | 1.64B | -0.0024
 | 2020-1-13 | 2020-01-13 00:00:00 | 28954.94 | 28772.37 | 28971.4 | 28671.84 | 1.77B | 0.0111
 | 2020-1-10 | 2020-01-10 00:00:00 | 28638.2 | 28665.14 | 28665.14 | 28504.27 | 1.45B | 0.0027
 | 2020-1-9 | 2020-01-09 00:00:00 | 28561 | 28367.65 | 28561 | 28325.86 | 1.69B | 0.0168
 | 2020-1-8 | 2020-01-08 00:00:00 | 28087.92 | 27999.58 | 28198.61 | 27857.73 | 1.71B | -0.0083
 | 2020-1-7 | 2020-01-07 00:00:00 | 28322.06 | 28352.68 | 28473.08 | 28264.07 | 1.30B | 0.0034
 | 2020-1-6 | 2020-01-06 00:00:00 | 28226.19 | 28326.5 | 28367.87 | 28054.29 | 1.79B | -0.0079
 | 2020-1-3 | 2020-01-03 00:00:00 | 28451.5 | 28828.36 | 28883.3 | 28428.17 | 1.80B | -0.0032
 | 2020-1-2 | 2020-01-02 00:00:00 | 28543.52 | 28249.37 | 28543.52 | 28245.97 | 1.26B | 0.0125
 | 2019-12-31 | 2019-12-31 00:00:00 | 28189.75 | 28241.43 | 28298.46 | 28123.86 | 873.71M | -0.0046
 | 2019-12-30 | 2019-12-30 00:00:00 | 28319.39 | 28250.48 | 28418.65 | 28165.13 | 1.42B | 0.0033
 | 2019-12-27 | 2019-12-27 00:00:00 | 28225.42 | 28033.66 | 28226.11 | 28000.62 | 1.38B | 0.013
 | 2019-12-24 | 2019-12-24 00:00:00 | 27864.21 | 27901.51 | 27921.29 | 27792.66 | 483.98M | -0.0015
 | 2019-12-23 | 2019-12-23 00:00:00 | 27906.41 | 28024.62 | 28024.62 | 27830.08 | 1.22B | 0.0013
 | 2019-12-20 | 2019-12-20 00:00:00 | 27871.35 | 27834.55 | 27959.52 | 27740.66 | 1.68B | 0.0025
 | 2019-12-19 | 2019-12-19 00:00:00 | 27800.49 | 27908.78 | 27908.78 | 27675.24 | 1.30B | -0.003
 | 2019-12-18 | 2019-12-18 00:00:00 | 27884.21 | 27946.74 | 27970.76 | 27775.98 | 1.84B | 0.0015
 | 2019-12-17 | 2019-12-17 00:00:00 | 27843.71 | 27630.69 | 27894.72 | 27563.44 | 1.93B | 0.0122
 | 2019-12-16 | 2019-12-16 00:00:00 | 27508.09 | 27530.5 | 27715.93 | 27473.32 | 1.42B | -0.0065
 | 2019-12-13 | 2019-12-13 00:00:00 | 27687.76 | 27494.51 | 27687.76 | 27405.26 | 2.21B | 0.0257
 | 2019-12-12 | 2019-12-12 00:00:00 | 26994.14 | 26837.94 | 27048.98 | 26837.94 | 1.45B | 0.0131
 | 2019-12-11 | 2019-12-11 00:00:00 | 26645.43 | 26410.09 | 26659.98 | 26364.43 | 1.41B | 0.0079
 | 2019-12-10 | 2019-12-10 00:00:00 | 26436.62 | 26378.99 | 26527.09 | 26355.53 | 956.29M | -0.0022
 | 2019-12-9 | 2019-12-09 00:00:00 | 26494.73 | 26513.97 | 26618.25 | 26432.27 | 1.30B | -0.0001
 | 2019-12-6 | 2019-12-06 00:00:00 | 26498.37 | 26345.2 | 26520.08 | 26309.34 | 1.64B | 0.0107
 | 2019-12-5 | 2019-12-05 00:00:00 | 26217.04 | 26300.51 | 26300.51 | 26134.06 | 1.23B | 0.0059
 | 2019-12-4 | 2019-12-04 00:00:00 | 26062.56 | 26071.39 | 26191.79 | 25995.15 | 1.50B | -0.0125
 | 2019-12-3 | 2019-12-03 00:00:00 | 26391.3 | 26315.97 | 26424.12 | 26063.02 | 1.80B | -0.002
 | 2019-12-2 | 2019-12-02 00:00:00 | 26444.72 | 26475.34 | 26511.55 | 26393.09 | 1.35B | 0.0037
 | 2019-11-29 | 2019-11-29 00:00:00 | 26346.49 | 26705.38 | 26705.38 | 26308.1 | 2.00B | -0.0203
 | 2019-11-28 | 2019-11-28 00:00:00 | 26893.73 | 26763.63 | 26991.8 | 26763.63 | 998.84M | -0.0022
 | 2019-11-27 | 2019-11-27 00:00:00 | 26954 | 26943.52 | 26974.28 | 26866.8 | 1.13B | 0.0015
 | 2019-11-26 | 2019-11-26 00:00:00 | 26913.92 | 27183.9 | 27227.87 | 26913.92 | 2.42B | -0.0029
 | 2019-11-25 | 2019-11-25 00:00:00 | 26993.04 | 26873.35 | 27114.22 | 26852.89 | 1.50B | 0.015
 | 2019-11-22 | 2019-11-22 00:00:00 | 26595.08 | 26584.88 | 26690.17 | 26487.67 | 1.10B | 0.0048
 | 2019-11-21 | 2019-11-21 00:00:00 | 26466.88 | 26587.59 | 26587.59 | 26306.02 | 1.71B | -0.0157
 | 2019-11-20 | 2019-11-20 00:00:00 | 26889.61 | 26936.79 | 26962.17 | 26804.35 | 1.33B | -0.0075
 | 2019-11-19 | 2019-11-19 00:00:00 | 27093.8 | 26671.32 | 27093.8 | 26605.63 | 1.54B | 0.0155
 | 2019-11-18 | 2019-11-18 00:00:00 | 26681.09 | 26442.39 | 26702.16 | 26406.35 | 1.43B | 0.0135
 | 2019-11-15 | 2019-11-15 00:00:00 | 26326.66 | 26529.95 | 26544.65 | 26300.08 | 1.18B | 0.0001
 | 2019-11-14 | 2019-11-14 00:00:00 | 26323.69 | 26444.23 | 26605.96 | 26203.97 | 1.55B | -0.0093
 | 2019-11-13 | 2019-11-13 00:00:00 | 26571.46 | 26761.16 | 26761.16 | 26465.33 | 1.86B | -0.0182
 | 2019-11-12 | 2019-11-12 00:00:00 | 27065.28 | 27064.26 | 27076.67 | 26794.61 | 1.15B | 0.0052
 | 2019-11-11 | 2019-11-11 00:00:00 | 26926.55 | 27361.41 | 27361.41 | 26830.47 | 1.92B | -0.0262
 | 2019-11-8 | 2019-11-08 00:00:00 | 27651.14 | 27894.56 | 27894.56 | 27582.29 | 1.49B | -0.007
 | 2019-11-7 | 2019-11-07 00:00:00 | 27847.23 | 27690.6 | 27900.8 | 27534.91 | 1.35B | 0.0057
 | 2019-11-6 | 2019-11-06 00:00:00 | 27688.64 | 27636.33 | 27750.91 | 27547.77 | 1.32B | 0.0002
 | 2019-11-5 | 2019-11-05 00:00:00 | 27683.4 | 27601.1 | 27733.07 | 27463.33 | 1.75B | 0.0049
 | 2019-11-4 | 2019-11-04 00:00:00 | 27547.3 | 27299.88 | 27547.3 | 27299.46 | 1.78B | 0.0165
 | 2019-11-1 | 2019-11-01 00:00:00 | 27100.76 | 26806.44 | 27102.42 | 26800.57 | 1.42B | 0.0072
 | 2019-10-31 | 2019-10-31 00:00:00 | 26906.72 | 26708.45 | 27009.5 | 26708.45 | 1.91B | 0.009
 | 2019-10-30 | 2019-10-30 00:00:00 | 26667.71 | 26766.98 | 26809.53 | 26602.95 | 1.55B | -0.0044
 | 2019-10-29 | 2019-10-29 00:00:00 | 26786.76 | 27027.56 | 27027.56 | 26729.06 | 1.52B | -0.0039
 | 2019-10-28 | 2019-10-28 00:00:00 | 26891.26 | 26770.11 | 27005.68 | 26762.7 | 1.48B | 0.0084
 | 2019-10-25 | 2019-10-25 00:00:00 | 26667.39 | 26795.64 | 26795.64 | 26621.18 | 1.15B | -0.0049
 | 2019-10-24 | 2019-10-24 00:00:00 | 26797.95 | 26651.03 | 26810.43 | 26592.18 | 1.50B | 0.0087
 | 2019-10-23 | 2019-10-23 00:00:00 | 26566.73 | 26771.98 | 26818.99 | 26491.71 | 1.27B | -0.0082
 | 2019-10-22 | 2019-10-22 00:00:00 | 26786.2 | 26813.81 | 26844.29 | 26698.3 | 1.50B | 0.0023
 | 2019-10-21 | 2019-10-21 00:00:00 | 26725.68 | 26715.22 | 26818.44 | 26658.32 | 1.05B | 0.0002
 | 2019-10-18 | 2019-10-18 00:00:00 | 26719.58 | 26910.55 | 26985.08 | 26650.13 | 1.54B | -0.0048
 | 2019-10-17 | 2019-10-17 00:00:00 | 26848.49 | 26809.04 | 26956.82 | 26729.51 | 1.40B | 0.0069
 | 2019-10-16 | 2019-10-16 00:00:00 | 26664.28 | 26553.9 | 26698.56 | 26432.43 | 1.69B | 0.0061
 | 2019-10-15 | 2019-10-15 00:00:00 | 26503.93 | 26609.13 | 26609.13 | 26433.43 | 1.57B | -0.0007
 | 2019-10-14 | 2019-10-14 00:00:00 | 26521.85 | 26520.93 | 26636.93 | 26386.41 | 2.10B | 0.0081
 | 2019-10-11 | 2019-10-11 00:00:00 | 26308.44 | 25986.82 | 26393.01 | 25976.07 | 2.03B | 0.0234
 | 2019-10-10 | 2019-10-10 00:00:00 | 25707.93 | 25625.57 | 25809.58 | 25521.95 | 1.43B | 0.001
 | 2019-10-9 | 2019-10-09 00:00:00 | 25682.81 | 25736.88 | 25866.84 | 25656.66 | 1.59B | -0.0081
 | 2019-10-8 | 2019-10-08 00:00:00 | 25893.4 | 25848.73 | 26180.03 | 25761.5 | 1.78B | 0.0028
 | 2019-10-4 | 2019-10-04 00:00:00 | 25821.03 | 26169.51 | 26169.51 | 25612.49 | 1.14B | -0.0111
 | 2019-10-3 | 2019-10-03 00:00:00 | 26110.31 | 25831.44 | 26192.87 | 25809.47 | 1.14B | 0.0026
 | 2019-10-2 | 2019-10-02 00:00:00 | 26042.69 | 25901.47 | 26092.62 | 25778.22 | 1.20B | -0.0019
 | 2019-9-30 | 2019-09-30 00:00:00 | 26092.27 | 25844.71 | 26161.7 | 25786.29 | 1.34B | 0.0053
 | 2019-9-27 | 2019-09-27 00:00:00 | 25954.81 | 25977.98 | 26017.46 | 25840.66 | 984.28M | -0.0033
 | 2019-9-26 | 2019-09-26 00:00:00 | 26041.93 | 26075.15 | 26099.64 | 25917.58 | 1.70B | 0.0037
 | 2019-9-25 | 2019-09-25 00:00:00 | 25945.35 | 26162.71 | 26190.56 | 25917.68 | 1.76B | -0.0128
 | 2019-9-24 | 2019-09-24 00:00:00 | 26281 | 26300.21 | 26391.98 | 26207.27 | 2.09B | 0.0022
 | 2019-9-23 | 2019-09-23 00:00:00 | 26222.4 | 26463.62 | 26483.03 | 26186.01 | 1.29B | -0.0081
 | 2019-9-20 | 2019-09-20 00:00:00 | 26435.67 | 26532.88 | 26564.36 | 26410.41 | 1.97B | -0.0013
 | 2019-9-19 | 2019-09-19 00:00:00 | 26468.95 | 26820.73 | 26820.73 | 26372.09 | 1.33B | -0.0107
 | 2019-9-18 | 2019-09-18 00:00:00 | 26754.12 | 26838.43 | 26891.16 | 26730.63 | 1.37B | -0.0013
 | 2019-9-17 | 2019-09-17 00:00:00 | 26790.24 | 26942.96 | 26951.84 | 26694.37 | 1.85B | -0.0123
 | 2019-9-16 | 2019-09-16 00:00:00 | 27124.55 | 27212.89 | 27212.89 | 26976.3 | 2.19B | -0.0083
 | 2019-9-13 | 2019-09-13 00:00:00 | 27352.69 | 27154.51 | 27366.45 | 27074.54 | 1.18B | 0.0098
 | 2019-9-12 | 2019-09-12 00:00:00 | 27087.63 | 27283.98 | 27283.98 | 26967.25 | 1.34B | -0.0026
 | 2019-9-11 | 2019-09-11 00:00:00 | 27159.06 | 26790.64 | 27159.51 | 26705.63 | 2.07B | 0.0178
 | 2019-9-10 | 2019-09-10 00:00:00 | 26683.68 | 26831.98 | 26870.77 | 26634.47 | 1.74B | 0.0001
 | 2019-9-9 | 2019-09-09 00:00:00 | 26681.4 | 26743.36 | 26807.86 | 26609.65 | 1.70B | -0.0004
 | 2019-9-6 | 2019-09-06 00:00:00 | 26690.76 | 26773.13 | 26790.79 | 26563.17 | 1.90B | 0.0066
 | 2019-9-5 | 2019-09-05 00:00:00 | 26515.53 | 26512.86 | 26697.85 | 26283.12 | 2.00B | -0.0003
 | 2019-9-4 | 2019-09-04 00:00:00 | 26523.23 | 25675.16 | 26654.21 | 25675.16 | 2.69B | 0.039
 | 2019-9-3 | 2019-09-03 00:00:00 | 25527.85 | 25546.32 | 25736.05 | 25498.11 | 1.15B | -0.0039
 | 2019-9-2 | 2019-09-02 00:00:00 | 25626.55 | 25627.83 | 25662.31 | 25502.7 | 1.30B | -0.0038
 | 2019-8-30 | 2019-08-30 00:00:00 | 25724.73 | 26011.64 | 26011.64 | 25536.15 | 2.02B | 0.0008
 | 2019-8-29 | 2019-08-29 00:00:00 | 25703.5 | 25606.33 | 25714.78 | 25372.49 | 1.78B | 0.0034
 | 2019-8-28 | 2019-08-28 00:00:00 | 25615.48 | 25767.08 | 25830.64 | 25596.08 | 1.46B | -0.0019
 | 2019-8-27 | 2019-08-27 00:00:00 | 25664.07 | 25715.98 | 25764.61 | 25581.73 | 2.21B | -0.0006
 | 2019-8-26 | 2019-08-26 00:00:00 | 25680.33 | 25322 | 25692.28 | 25249.51 | 2.48B | -0.0191
 | 2019-8-23 | 2019-08-23 00:00:00 | 26179.33 | 26057.88 | 26241.22 | 25940.44 | 1.62B | 0.005
 | 2019-8-22 | 2019-08-22 00:00:00 | 26048.72 | 26272.91 | 26288.24 | 25977.67 | 1.78B | -0.0084
 | 2019-8-21 | 2019-08-21 00:00:00 | 26270.04 | 26160.54 | 26318.13 | 26075.91 | 1.70B | 0.0015
 | 2019-8-20 | 2019-08-20 00:00:00 | 26231.54 | 26256.54 | 26347.23 | 26149.4 | 1.82B | -0.0023
 | 2019-8-19 | 2019-08-19 00:00:00 | 26291.84 | 25994.8 | 26356.22 | 25994.8 | 2.14B | 0.0217
 | 2019-8-16 | 2019-08-16 00:00:00 | 25734.22 | 25484.96 | 25798.11 | 25314.27 | 2.02B | 0.0094
 | 2019-8-15 | 2019-08-15 00:00:00 | 25495.46 | 24945.74 | 25552.13 | 24899.93 | 2.15B | 0.0076
 | 2019-8-14 | 2019-08-14 00:00:00 | 25302.28 | 25711.1 | 25717.98 | 25197.38 | 1.92B | 0.0008
 | 2019-8-13 | 2019-08-13 00:00:00 | 25281.3 | 25536.62 | 25616.71 | 25270.91 | 1.98B | -0.021
 | 2019-8-12 | 2019-08-12 00:00:00 | 25824.72 | 25869.48 | 26069.23 | 25824.72 | 1.20B | -0.0044
 | 2019-8-9 | 2019-08-09 00:00:00 | 25939.3 | 26278.92 | 26313.78 | 25939.3 | 1.40B | -0.0069
 | 2019-8-8 | 2019-08-08 00:00:00 | 26120.77 | 25999.45 | 26317.42 | 25999.45 | 1.71B | 0.0048
 | 2019-8-7 | 2019-08-07 00:00:00 | 25997.03 | 25977.72 | 26025.44 | 25738.8 | 1.72B | 0.0008
 | 2019-8-6 | 2019-08-06 00:00:00 | 25976.24 | 25472.43 | 26042.23 | 25397.35 | 2.84B | -0.0067
 | 2019-8-5 | 2019-08-05 00:00:00 | 26151.32 | 26480.47 | 26502.61 | 26086.86 | 2.19B | -0.0285
 | 2019-8-2 | 2019-08-02 00:00:00 | 26918.58 | 26950.53 | 27043.46 | 26868.96 | 2.39B | -0.0235
 | 2019-8-1 | 2019-08-01 00:00:00 | 27565.7 | 27582.21 | 27754.04 | 27495.89 | 1.79B | -0.0076
 | 2019-7-31 | 2019-07-31 00:00:00 | 27777.75 | 27931.28 | 27939.72 | 27701.44 | 1.33B | -0.0131
 | 2019-7-30 | 2019-07-30 00:00:00 | 28146.5 | 28059.82 | 28274.65 | 28059.82 | 1.18B | 0.0014
 | 2019-7-29 | 2019-07-29 00:00:00 | 28106.41 | 28262.8 | 28302.66 | 27945.41 | 1.61B | -0.0103
 | 2019-7-26 | 2019-07-26 00:00:00 | 28397.74 | 28406.07 | 28487.64 | 28338.3 | 1.36B | -0.0069
 | 2019-7-25 | 2019-07-25 00:00:00 | 28594.3 | 28575.49 | 28628.51 | 28517.01 | 1.00B | 0.0025
 | 2019-7-24 | 2019-07-24 00:00:00 | 28524.04 | 28578.14 | 28764.5 | 28515.92 | 1.11B | 0.002
 | 2019-7-23 | 2019-07-23 00:00:00 | 28466.48 | 28392.04 | 28489.29 | 28313.79 | 979.41M | 0.0034
 | 2019-7-22 | 2019-07-22 00:00:00 | 28371.26 | 28612.28 | 28649.44 | 28303.55 | 1.14B | -0.0137
 | 2019-7-19 | 2019-07-19 00:00:00 | 28765.4 | 28585.15 | 28809.59 | 28551.2 | 1.30B | 0.0107
 | 2019-7-18 | 2019-07-18 00:00:00 | 28461.66 | 28393.04 | 28511.65 | 28376.5 | 953.65M | -0.0046
 | 2019-7-17 | 2019-07-17 00:00:00 | 28593.17 | 28463.77 | 28593.17 | 28377.34 | 979.84M | -0.0009
 | 2019-7-16 | 2019-07-16 00:00:00 | 28619.62 | 28583.93 | 28634.65 | 28489.41 | 1.06B | 0.0023
 | 2019-7-15 | 2019-07-15 00:00:00 | 28554.88 | 28303.36 | 28567.25 | 28071.19 | 1.36B | 0.0029
 | 2019-7-12 | 2019-07-12 00:00:00 | 28471.62 | 28401.87 | 28603.87 | 28399.66 | 1.24B | 0.0014
 | 2019-7-11 | 2019-07-11 00:00:00 | 28431.8 | 28347.86 | 28582.69 | 28347.86 | 1.10B | 0.0081
 | 2019-7-10 | 2019-07-10 00:00:00 | 28204.69 | 28245.09 | 28311.78 | 28144.87 | 1.04B | 0.0031
 | 2019-7-9 | 2019-07-09 00:00:00 | 28116.28 | 28299.73 | 28312.97 | 28080.73 | 1.26B | -0.0076
 | 2019-7-8 | 2019-07-08 00:00:00 | 28331.69 | 28513.14 | 28541.1 | 28194.07 | 1.29B | -0.0154
 | 2019-7-5 | 2019-07-05 00:00:00 | 28774.83 | 28785.53 | 28880.58 | 28714.92 | 873.11M | -0.0007
 | 2019-7-4 | 2019-07-04 00:00:00 | 28795.77 | 28891.97 | 29007.98 | 28776.48 | 957.16M | -0.0021
 | 2019-7-3 | 2019-07-03 00:00:00 | 28855.14 | 28781.97 | 28891.89 | 28721.21 | 1.33B | -0.0007
 | 2019-7-2 | 2019-07-02 00:00:00 | 28875.56 | 28904.04 | 28959.06 | 28768.54 | 2.18B | 0.0117
 | 2019-6-28 | 2019-06-28 00:00:00 | 28542.62 | 28632.59 | 28632.59 | 28416.96 | 1.53B | -0.0028
 | 2019-6-27 | 2019-06-27 00:00:00 | 28621.42 | 28352.94 | 28621.42 | 28287.34 | 1.73B | 0.0142
 | 2019-6-26 | 2019-06-26 00:00:00 | 28221.98 | 28046.16 | 28267.98 | 27985.98 | 1.48B | 0.0013
 | 2019-6-25 | 2019-06-25 00:00:00 | 28185.98 | 28447.96 | 28470.1 | 28066.13 | 1.91B | -0.0115
 | 2019-6-24 | 2019-06-24 00:00:00 | 28513 | 28400.63 | 28634.48 | 28358.06 | 1.38B | 0.0014
 | 2019-6-21 | 2019-06-21 00:00:00 | 28473.71 | 28581.51 | 28581.51 | 28359.25 | 2.24B | -0.0027
 | 2019-6-20 | 2019-06-20 00:00:00 | 28550.43 | 28308.85 | 28563.08 | 28258.02 | 1.88B | 0.0123
 | 2019-6-19 | 2019-06-19 00:00:00 | 28202.14 | 28224.87 | 28224.87 | 28022.49 | 2.14B | 0.0256
 | 2019-6-18 | 2019-06-18 00:00:00 | 27498.77 | 27289.7 | 27584.12 | 27201.02 | 1.60B | 0.01
 | 2019-6-17 | 2019-06-17 00:00:00 | 27227.16 | 27252.45 | 27503.1 | 27227.16 | 1.53B | 0.004
 | 2019-6-14 | 2019-06-14 00:00:00 | 27118.35 | 27180.74 | 27275.88 | 27051.75 | 2.09B | -0.0065
 | 2019-6-13 | 2019-06-13 00:00:00 | 27294.71 | 27217.72 | 27294.71 | 26825.35 | 1.90B | -0.0005
 | 2019-6-12 | 2019-06-12 00:00:00 | 27308.46 | 27603.12 | 27603.12 | 27222.03 | 1.92B | -0.0173
 | 2019-6-11 | 2019-06-11 00:00:00 | 27789.34 | 27677.06 | 27857.85 | 27577.91 | 1.88B | 0.0076
 | 2019-6-10 | 2019-06-10 00:00:00 | 27578.64 | 27206.61 | 27606.42 | 27155.03 | 2.34B | 0.0227
 | 2019-6-6 | 2019-06-06 00:00:00 | 26965.28 | 26935.87 | 26984.02 | 26837.67 | 1.65B | 0.0026
 | 2019-6-5 | 2019-06-05 00:00:00 | 26895.44 | 27116.08 | 27119.48 | 26803.66 | 1.95B | 0.005
 | 2019-6-4 | 2019-06-04 00:00:00 | 26761.52 | 26994.08 | 26994.08 | 26671.9 | 1.57B | -0.0049
 | 2019-6-3 | 2019-06-03 00:00:00 | 26893.86 | 26909.71 | 26968.1 | 26735.48 | 1.77B | -0.0003
 | 2019-5-31 | 2019-05-31 00:00:00 | 26901.09 | 27002.96 | 27155.36 | 26850.27 | 1.89B | -0.0079
 | 2019-5-30 | 2019-05-30 00:00:00 | 27114.88 | 27319.25 | 27319.25 | 27020.73 | 1.94B | -0.0044
 | 2019-5-29 | 2019-05-29 00:00:00 | 27235.71 | 27226.95 | 27429.37 | 27178.71 | 2.31B | -0.0057
 | 2019-5-28 | 2019-05-28 00:00:00 | 27390.81 | 27274.83 | 27490.55 | 27230.09 | 3.14B | 0.0038
 | 2019-5-27 | 2019-05-27 00:00:00 | 27288.09 | 27239.08 | 27371.35 | 27105.22 | 1.30B | -0.0024
 | 2019-5-24 | 2019-05-24 00:00:00 | 27353.93 | 27368.68 | 27457.59 | 27291.94 | 1.73B | 0.0032
 | 2019-5-23 | 2019-05-23 00:00:00 | 27267.13 | 27505.53 | 27523.86 | 27169.67 | 2.29B | -0.0158
 | 2019-5-22 | 2019-05-22 00:00:00 | 27705.94 | 27753.54 | 27828.81 | 27640.62 | 1.76B | 0.0018
 | 2019-5-21 | 2019-05-21 00:00:00 | 27657.24 | 27671.4 | 27915.16 | 27598.06 | 2.30B | -0.0047
 | 2019-5-20 | 2019-05-20 00:00:00 | 27787.61 | 27959.23 | 27999.6 | 27699.23 | 2.33B | -0.0057
 | 2019-5-17 | 2019-05-17 00:00:00 | 27946.46 | 28428 | 28428 | 27909.73 | 1.98B | -0.0116
 | 2019-5-16 | 2019-05-16 00:00:00 | 28275.07 | 28117.48 | 28379.37 | 28050.78 | 2.45B | 0.0002
 | 2019-5-15 | 2019-05-15 00:00:00 | 28268.71 | 28171.32 | 28441.49 | 28171.32 | 2.31B | 0.0052
 | 2019-5-14 | 2019-05-14 00:00:00 | 28122.02 | 27951.12 | 28205.96 | 27925.62 | 2.96B | -0.015
 | 2019-5-10 | 2019-05-10 00:00:00 | 28550.24 | 28462.34 | 28833.45 | 28203.22 | 2.50B | 0.0084
 | 2019-5-9 | 2019-05-09 00:00:00 | 28311.07 | 28839.35 | 28891.11 | 28281.98 | 3.00B | -0.0239
 | 2019-5-8 | 2019-05-08 00:00:00 | 29003.2 | 28987.09 | 29252 | 28945.91 | 2.25B | -0.0123
 | 2019-5-7 | 2019-05-07 00:00:00 | 29363.02 | 29313.58 | 29480.04 | 29156.45 | 2.06B | 0.0052
 | 2019-5-6 | 2019-05-06 00:00:00 | 29209.82 | 29342.38 | 29384.01 | 28956.47 | 3.02B | -0.029
 | 2019-5-3 | 2019-05-03 00:00:00 | 30081.55 | 29818.48 | 30081.55 | 29678.86 | 1.26B | 0.0046
 | 2019-5-2 | 2019-05-02 00:00:00 | 29944.18 | 29643.05 | 29967.74 | 29643.05 | 1.34B | 0.0083
 | 2019-4-30 | 2019-04-30 00:00:00 | 29699.11 | 29828.15 | 29855.76 | 29620.45 | 1.40B | -0.0065
 | 2019-4-29 | 2019-04-29 00:00:00 | 29892.81 | 29730.85 | 29917.11 | 29639.38 | 1.29B | 0.0097
 | 2019-4-26 | 2019-04-26 00:00:00 | 29605.01 | 29513.08 | 29672.79 | 29504.14 | 1.45B | 0.0019
 | 2019-4-25 | 2019-04-25 00:00:00 | 29549.8 | 29667.52 | 29849.7 | 29535.2 | 1.70B | -0.0086
 | 2019-4-24 | 2019-04-24 00:00:00 | 29805.83 | 30112.19 | 30112.19 | 29682.87 | 1.80B | -0.0053
 | 2019-4-23 | 2019-04-23 00:00:00 | 29963.24 | 29782.95 | 30055.94 | 29755.87 | 2.07B | 0
 | 2019-4-18 | 2019-04-18 00:00:00 | 29963.26 | 30088.65 | 30101.83 | 29896.86 | 1.62B | -0.0054
 | 2019-4-17 | 2019-04-17 00:00:00 | 30124.68 | 30160.69 | 30178.58 | 30004.97 | 2.10B | -0.0002
 | 2019-4-16 | 2019-04-16 00:00:00 | 30129.87 | 29754.3 | 30142.86 | 29665.11 | 2.62B | 0.0107
 | 2019-4-15 | 2019-04-15 00:00:00 | 29810.72 | 30119.85 | 30280.12 | 29810.72 | 2.07B | -0.0033
 | 2019-4-12 | 2019-04-12 00:00:00 | 29909.76 | 29806.35 | 29909.76 | 29694.85 | 1.61B | 0.0024
 | 2019-4-11 | 2019-04-11 00:00:00 | 29839.45 | 30138.14 | 30184.61 | 29783.67 | 1.96B | -0.0093
 | 2019-4-10 | 2019-04-10 00:00:00 | 30119.56 | 30052.27 | 30139.61 | 29892.62 | 1.87B | -0.0013
 | 2019-4-9 | 2019-04-09 00:00:00 | 30157.49 | 30065.99 | 30222.02 | 30018.98 | 2.11B | 0.0027
 | 2019-4-8 | 2019-04-08 00:00:00 | 30077.15 | 30119.58 | 30185.06 | 29913.62 | 2.39B | 0.0047
 | 2019-4-4 | 2019-04-04 00:00:00 | 29936.32 | 29950.42 | 30050.91 | 29765.55 | 1.91B | -0.0017
 | 2019-4-3 | 2019-04-03 00:00:00 | 29986.39 | 29785.27 | 29999.34 | 29715.77 | 2.08B | 0.0122
 | 2019-4-2 | 2019-04-02 00:00:00 | 29624.67 | 29736.99 | 29736.99 | 29534.42 | 1.92B | 0.0021
 | 2019-4-1 | 2019-04-01 00:00:00 | 29562.02 | 29383.72 | 29612.37 | 29383.72 | 2.55B | 0.0176
 | 2019-3-29 | 2019-03-29 00:00:00 | 29051.36 | 28812.64 | 29100.69 | 28761.88 | 2.78B | 0.0096
 | 2019-3-28 | 2019-03-28 00:00:00 | 28775.21 | 28663.2 | 28816.59 | 28558.8 | 1.63B | 0.0016
 | 2019-3-27 | 2019-03-27 00:00:00 | 28728.25 | 28564.71 | 28781.63 | 28551.65 | 1.52B | 0.0056
 | 2019-3-26 | 2019-03-26 00:00:00 | 28566.91 | 28677.76 | 28701.6 | 28435.06 | 1.45B | 0.0015
 | 2019-3-25 | 2019-03-25 00:00:00 | 28523.35 | 28501.37 | 28702.24 | 28463.11 | 2.16B | -0.0203
 | 2019-3-22 | 2019-03-22 00:00:00 | 29113.36 | 29173.33 | 29243.1 | 28847.34 | 1.79B | 0.0014
 | 2019-3-21 | 2019-03-21 00:00:00 | 29071.56 | 29387.75 | 29446.77 | 29051.85 | 1.80B | -0.0085
 | 2019-3-20 | 2019-03-20 00:00:00 | 29320.97 | 29357.19 | 29435.81 | 29251.25 | 1.63B | -0.0049
 | 2019-3-19 | 2019-03-19 00:00:00 | 29466.28 | 29419.14 | 29486.15 | 29319.51 | 1.80B | 0.0019
 | 2019-3-18 | 2019-03-18 00:00:00 | 29409.01 | 29112.44 | 29409.01 | 29034.13 | 1.95B | 0.0137
 | 2019-3-15 | 2019-03-15 00:00:00 | 29012.26 | 28843.86 | 29204.73 | 28828.26 | 2.04B | 0.0056
 | 2019-3-14 | 2019-03-14 00:00:00 | 28851.39 | 28891.06 | 28932.47 | 28696.31 | 1.43B | 0.0015
 | 2019-3-13 | 2019-03-13 00:00:00 | 28807.45 | 28924.28 | 28924.28 | 28690.37 | 1.22B | -0.0039
 | 2019-3-12 | 2019-03-12 00:00:00 | 28920.87 | 28760.27 | 28941.09 | 28734.09 | 1.92B | 0.0146
 | 2019-3-11 | 2019-03-11 00:00:00 | 28503.3 | 28265.85 | 28512.27 | 28240.78 | 1.57B | 0.0097
 | 2019-3-8 | 2019-03-08 00:00:00 | 28228.42 | 28409.14 | 28533.76 | 28201.09 | 3.09B | -0.0191
 | 2019-3-7 | 2019-03-07 00:00:00 | 28779.45 | 28965.42 | 29007.07 | 28772.45 | 1.74B | -0.0089
 | 2019-3-6 | 2019-03-06 00:00:00 | 29037.6 | 29003.25 | 29122.81 | 28938.39 | 1.85B | 0.0026
 | 2019-3-5 | 2019-03-05 00:00:00 | 28961.6 | 28823.16 | 29025.79 | 28734.81 | 2.01B | 0.0001
 | 2019-3-4 | 2019-03-04 00:00:00 | 28959.59 | 28855.11 | 29241.8 | 28760.67 | 2.77B | 0.0051
 | 2019-3-1 | 2019-03-01 00:00:00 | 28812.17 | 28716.6 | 28860.2 | 28663.71 | 1.99B | 0.0063
 | 2019-2-28 | 2019-02-28 00:00:00 | 28633.18 | 28719.71 | 28917.49 | 28571.13 | 2.15B | -0.0043
 | 2019-2-27 | 2019-02-27 00:00:00 | 28757.44 | 28833.16 | 29014.19 | 28701.47 | 2.45B | -0.0005
 | 2019-2-26 | 2019-02-26 00:00:00 | 28772.06 | 28971.23 | 28971.23 | 28700.01 | 2.84B | -0.0065
 | 2019-2-25 | 2019-02-25 00:00:00 | 28959.3 | 28975.52 | 29009.98 | 28763.46 | 3.63B | 0.005
 | 2019-2-22 | 2019-02-22 00:00:00 | 28816.3 | 28478.96 | 28816.3 | 28430.2 | 1.76B | 0.0065
 | 2019-2-21 | 2019-02-21 00:00:00 | 28629.92 | 28450 | 28759.35 | 28364.85 | 1.87B | 0.0041
 | 2019-2-20 | 2019-02-20 00:00:00 | 28514.05 | 28404.68 | 28599.77 | 28357.3 | 1.99B | 0.0101
 | 2019-2-19 | 2019-02-19 00:00:00 | 28228.13 | 28440.49 | 28488.97 | 28208.87 | 1.70B | -0.0042
 | 2019-2-18 | 2019-02-18 00:00:00 | 28347.01 | 28186.75 | 28412.08 | 28186.75 | 1.60B | 0.016
 | 2019-2-15 | 2019-02-15 00:00:00 | 27900.84 | 28241.44 | 28256.69 | 27845.87 | 1.84B | -0.0187
 | 2019-2-14 | 2019-02-14 00:00:00 | 28432.05 | 28396.4 | 28476.65 | 28275.18 | 1.48B | -0.0023
 | 2019-2-13 | 2019-02-13 00:00:00 | 28497.59 | 28184.87 | 28533.36 | 28160.46 | 1.99B | 0.0116
 | 2019-2-12 | 2019-02-12 00:00:00 | 28171.33 | 28093.31 | 28219.59 | 27983.48 | 1.54B | 0.001
 | 2019-2-11 | 2019-02-11 00:00:00 | 28143.84 | 27927.45 | 28143.84 | 27847.85 | 1.43B | 0.0071
 | 2019-2-8 | 2019-02-08 00:00:00 | 27946.32 | 27708.13 | 28008.82 | 27534.2 | 1.57B | -0.0016
 | 2019-2-4 | 2019-02-04 00:00:00 | 27990.21 | 27985.42 | 28005.15 | 27847.43 | 833.05M | 0.0021
 | 2019-2-1 | 2019-02-01 00:00:00 | 27930.74 | 28193.28 | 28193.28 | 27802.5 | 1.72B | -0.0004
 | 2019-1-31 | 2019-01-31 00:00:00 | 27942.47 | 27842.05 | 28010.9 | 27773.98 | 2.29B | 0.0108
 | 2019-1-30 | 2019-01-30 00:00:00 | 27642.85 | 27571.41 | 27642.85 | 27369.75 | 1.88B | 0.004
 | 2019-1-29 | 2019-01-29 00:00:00 | 27531.68 | 27397.54 | 27575.37 | 27328.17 | 1.88B | -0.0016
 | 2019-1-28 | 2019-01-28 00:00:00 | 27576.96 | 27695.81 | 27790.22 | 27462.37 | 1.76B | 0.0003
 | 2019-1-25 | 2019-01-25 00:00:00 | 27569.19 | 27282.88 | 27569.19 | 27217.75 | 2.34B | 0.0165
 | 2019-1-24 | 2019-01-24 00:00:00 | 27120.98 | 27075.37 | 27120.98 | 26889.79 | 1.36B | 0.0042
 | 2019-1-23 | 2019-01-23 00:00:00 | 27008.2 | 26879.91 | 27131.22 | 26879.91 | 1.42B | 0.0001
 | 2019-1-22 | 2019-01-22 00:00:00 | 27005.45 | 27189.4 | 27223.7 | 26854.66 | 1.63B | -0.007
 | 2019-1-21 | 2019-01-21 00:00:00 | 27196.54 | 27134.27 | 27323.61 | 27084.3 | 1.69B | 0.0039
 | 2019-1-18 | 2019-01-18 00:00:00 | 27090.81 | 26993.44 | 27116.65 | 26915.08 | 1.75B | 0.0125
 | 2019-1-17 | 2019-01-17 00:00:00 | 26755.63 | 26953.21 | 27012.19 | 26703.31 | 1.92B | -0.0054
 | 2019-1-16 | 2019-01-16 00:00:00 | 26902.1 | 26702.93 | 26903.78 | 26567.52 | 1.77B | 0.0027
 | 2019-1-15 | 2019-01-15 00:00:00 | 26830.29 | 26518.62 | 26838.55 | 26427.45 | 1.88B | 0.0202
 | 2019-1-14 | 2019-01-14 00:00:00 | 26298.33 | 26559.68 | 26575.33 | 26195.78 | 1.47B | -0.0138
 | 2019-1-11 | 2019-01-11 00:00:00 | 26667.27 | 26692.02 | 26692.02 | 26494.86 | 1.86B | 0.0055
 | 2019-1-10 | 2019-01-10 00:00:00 | 26521.43 | 26391.78 | 26588.21 | 26212.34 | 2.00B | 0.0022
 | 2019-1-9 | 2019-01-09 00:00:00 | 26462.32 | 26237.29 | 26597.07 | 26192.65 | 2.76B | 0.0227
 | 2019-1-8 | 2019-01-08 00:00:00 | 25875.45 | 25852.5 | 25960.89 | 25688.5 | 1.63B | 0.0015
 | 2019-1-7 | 2019-01-07 00:00:00 | 25835.7 | 26015.84 | 26043.64 | 25753.46 | 1.49B | 0.0082
 | 2019-1-4 | 2019-01-04 00:00:00 | 25626.03 | 24946.12 | 25626.03 | 24924.73 | 1.76B | 0.0224
 | 2019-1-3 | 2019-01-03 00:00:00 | 25064.36 | 25077.68 | 25262.21 | 24896.87 | 1.53B | -0.0026
 | 2019-1-2 | 2019-01-02 00:00:00 | 25130.35 | 25824.44 | 25824.44 | 25055.27 | 1.72B | -0.0277
 | 2018-12-31 | 2018-12-31 00:00:00 | 25845.7 | 25732.52 | 25916.23 | 25682.66 | 852.07M | 0.0134
 | 2018-12-28 | 2018-12-28 00:00:00 | 25504.2 | 25502.34 | 25600.25 | 25416.36 | 1.26B | 0.001
 | 2018-12-27 | 2018-12-27 00:00:00 | 25478.88 | 25818.81 | 25920.63 | 25446.8 | 1.35B | -0.0067
 | 2018-12-24 | 2018-12-24 00:00:00 | 25651.38 | 25515.4 | 25651.38 | 25421.43 | 1.11B | -0.004
 | 2018-12-21 | 2018-12-21 00:00:00 | 25753.42 | 25512.3 | 25805.61 | 25313.75 | 2.00B | 0.0051
 | 2018-12-20 | 2018-12-20 00:00:00 | 25623.53 | 25723.53 | 25859.82 | 25416.88 | 1.77B | -0.0094
 | 2018-12-19 | 2018-12-19 00:00:00 | 25865.39 | 25860.68 | 25925.99 | 25784.09 | 1.47B | 0.002
 | 2018-12-18 | 2018-12-18 00:00:00 | 25814.25 | 25903.98 | 26152.88 | 25713.5 | 1.49B | -0.0105
 | 2018-12-17 | 2018-12-17 00:00:00 | 26087.98 | 26178.04 | 26186.3 | 26002.3 | 1.07B | -0.0003
 | 2018-12-14 | 2018-12-14 00:00:00 | 26094.79 | 26219 | 26219 | 26061.47 | 1.39B | -0.0162
 | 2018-12-13 | 2018-12-13 00:00:00 | 26524.35 | 26417.89 | 26581.93 | 26314.77 | 1.80B | 0.0129
 | 2018-12-12 | 2018-12-12 00:00:00 | 26186.71 | 26054.01 | 26238.73 | 26013.36 | 1.43B | 0.0161
 | 2018-12-11 | 2018-12-11 00:00:00 | 25771.67 | 25623.4 | 25861.73 | 25623.4 | 1.23B | 0.0007
 | 2018-12-10 | 2018-12-10 00:00:00 | 25752.38 | 25794.95 | 25845.34 | 25570.89 | 1.59B | -0.0119
 | 2018-12-7 | 2018-12-07 00:00:00 | 26063.76 | 26249.81 | 26280.66 | 26055.78 | 2.81B | -0.0035
 | 2018-12-6 | 2018-12-06 00:00:00 | 26156.38 | 26349.42 | 26381.12 | 26016.09 | 2.12B | -0.0247
 | 2018-12-5 | 2018-12-05 00:00:00 | 26819.68 | 26745.69 | 26914.87 | 26745.69 | 1.37B | -0.0162
 | 2018-12-4 | 2018-12-04 00:00:00 | 27260.44 | 27119.19 | 27260.44 | 26984.71 | 1.94B | 0.0029
 | 2018-12-3 | 2018-12-03 00:00:00 | 27182.04 | 27185.66 | 27259.43 | 27006.83 | 2.63B | 0.0255
 | 2018-11-30 | 2018-11-30 00:00:00 | 26506.75 | 26506.09 | 26683.25 | 26396.62 | 2.06B | 0.0021
 | 2018-11-29 | 2018-11-29 00:00:00 | 26451.03 | 26904.21 | 26923.33 | 26399.81 | 1.52B | -0.0087
 | 2018-11-28 | 2018-11-28 00:00:00 | 26682.56 | 26406.68 | 26705.3 | 26332.66 | 1.46B | 0.0133
 | 2018-11-27 | 2018-11-27 00:00:00 | 26331.96 | 26345.37 | 26417.84 | 26158.97 | 1.44B | -0.0017
 | 2018-11-26 | 2018-11-26 00:00:00 | 26376.18 | 26099.35 | 26413.76 | 26031.9 | 1.66B | 0.0173
 | 2018-11-23 | 2018-11-23 00:00:00 | 25927.68 | 25950.07 | 25983.25 | 25807.26 | 904.19M | -0.0035
 | 2018-11-22 | 2018-11-22 00:00:00 | 26019.41 | 26139.39 | 26139.39 | 25873.38 | 1.04B | 0.0018
 | 2018-11-21 | 2018-11-21 00:00:00 | 25971.47 | 25496.85 | 25998.28 | 25494.51 | 1.44B | 0.0051
 | 2018-11-20 | 2018-11-20 00:00:00 | 25840.34 | 26043.51 | 26132.29 | 25776.22 | 1.24B | -0.0202
 | 2018-11-19 | 2018-11-19 00:00:00 | 26372 | 26278.87 | 26397.39 | 26146.39 | 1.36B | 0.0072
 | 2018-11-16 | 2018-11-16 00:00:00 | 26183.53 | 26041.56 | 26197.31 | 25850.04 | 1.37B | 0.0031
 | 2018-11-15 | 2018-11-15 00:00:00 | 26103.34 | 25862.18 | 26127.14 | 25611.72 | 1.58B | 0.0175
 | 2018-11-14 | 2018-11-14 00:00:00 | 25654.43 | 25874.36 | 25874.36 | 25489.86 | 1.48B | -0.0054
 | 2018-11-13 | 2018-11-13 00:00:00 | 25792.87 | 25092.3 | 25792.87 | 25092.3 | 1.74B | 0.0062
 | 2018-11-12 | 2018-11-12 00:00:00 | 25633.18 | 25576.28 | 25765.96 | 25505.33 | 1.21B | 0.0012
 | 2018-11-9 | 2018-11-09 00:00:00 | 25601.92 | 25925.09 | 25925.09 | 25475.32 | 1.90B | -0.0239
 | 2018-11-8 | 2018-11-08 00:00:00 | 26227.72 | 26491.27 | 26491.27 | 26141.25 | 1.71B | 0.0031
 | 2018-11-7 | 2018-11-07 00:00:00 | 26147.69 | 26125.09 | 26530.87 | 25920.72 | 1.78B | 0.001
 | 2018-11-6 | 2018-11-06 00:00:00 | 26120.96 | 26062.24 | 26159.83 | 25826.69 | 1.61B | 0.0072
 | 2018-11-5 | 2018-11-05 00:00:00 | 25934.39 | 26050.34 | 26146.81 | 25747.52 | 1.68B | -0.0208
 | 2018-11-2 | 2018-11-02 00:00:00 | 26486.35 | 25980.44 | 26486.35 | 25909.71 | 3.63B | 0.0421
 | 2018-11-1 | 2018-11-01 00:00:00 | 25416 | 25228.75 | 25535.12 | 25190.9 | 2.24B | 0.0175
 | 2018-10-31 | 2018-10-31 00:00:00 | 24979.69 | 24752.83 | 24979.69 | 24700.11 | 2.44B | 0.016
 | 2018-10-30 | 2018-10-30 00:00:00 | 24585.53 | 24765.12 | 24939.18 | 24540.63 | 2.17B | -0.0091
 | 2018-10-29 | 2018-10-29 00:00:00 | 24812.04 | 24955.79 | 24955.79 | 24594.74 | 2.06B | 0.0038
 | 2018-10-26 | 2018-10-26 00:00:00 | 24717.63 | 25031.49 | 25062.2 | 24589.04 | 1.74B | -0.0111
 | 2018-10-25 | 2018-10-25 00:00:00 | 24994.46 | 24766.72 | 24994.46 | 24653.79 | 2.36B | -0.0101
 | 2018-10-24 | 2018-10-24 00:00:00 | 25249.78 | 25401.17 | 25653.36 | 25194.29 | 2.02B | -0.0038
 | 2018-10-23 | 2018-10-23 00:00:00 | 25346.55 | 26015.49 | 26015.49 | 25315.76 | 1.83B | -0.0308
 | 2018-10-22 | 2018-10-22 00:00:00 | 26153.15 | 25668.33 | 26234.86 | 25668.33 | 2.29B | 0.0232
 | 2018-10-19 | 2018-10-19 00:00:00 | 25561.4 | 25172.03 | 25743.45 | 25090.3 | 2.10B | 0.0042
 | 2018-10-18 | 2018-10-18 00:00:00 | 25454.55 | 25674.66 | 25674.66 | 25261.72 | 1.82B | -0.0003
 | 2018-10-16 | 2018-10-16 00:00:00 | 25462.26 | 25586.16 | 25712.13 | 25266.54 | 1.51B | 0.0007
 | 2018-10-15 | 2018-10-15 00:00:00 | 25445.06 | 25683.59 | 25683.59 | 25399.54 | 1.66B | -0.0138
 | 2018-10-12 | 2018-10-12 00:00:00 | 25801.49 | 25401.41 | 25835.76 | 25286.86 | 2.16B | 0.0212
 | 2018-10-11 | 2018-10-11 00:00:00 | 25266.37 | 25392.9 | 25437.85 | 25125.22 | 3.19B | -0.0354
 | 2018-10-10 | 2018-10-10 00:00:00 | 26193.07 | 26281.28 | 26499.84 | 26193.07 | 1.77B | 0.0008
 | 2018-10-9 | 2018-10-09 00:00:00 | 26172.91 | 26194.17 | 26366.6 | 26067.51 | 1.80B | -0.0011
 | 2018-10-8 | 2018-10-08 00:00:00 | 26202.57 | 26717.6 | 26717.6 | 26187.83 | 2.37B | -0.0139
 | 2018-10-5 | 2018-10-05 00:00:00 | 26572.57 | 26503.75 | 26639.64 | 26373.46 | 1.74B | -0.0019
 | 2018-10-4 | 2018-10-04 00:00:00 | 26623.87 | 27029.4 | 27029.4 | 26551.44 | 1.96B | -0.0173
 | 2018-10-3 | 2018-10-03 00:00:00 | 27091.26 | 26840.2 | 27270.16 | 26840.2 | 1.36B | -0.0013
 | 2018-10-2 | 2018-10-02 00:00:00 | 27126.38 | 27716.16 | 27716.16 | 27073.08 | 2.15B | -0.0238
 | 2018-9-28 | 2018-09-28 00:00:00 | 27788.52 | 27879.06 | 27927.95 | 27672.83 | 1.69B | 0.0026
 | 2018-9-27 | 2018-09-27 00:00:00 | 27715.67 | 27912.51 | 27928.29 | 27638.54 | 1.49B | -0.0036
 | 2018-9-26 | 2018-09-26 00:00:00 | 27816.87 | 27606.81 | 28031.81 | 27589.37 | 2.41B | 0.0115
 | 2018-9-24 | 2018-09-24 00:00:00 | 27499.39 | 27783.85 | 27783.85 | 27425.01 | 1.56B | -0.0162
 | 2018-9-21 | 2018-09-21 00:00:00 | 27953.58 | 27712.35 | 27965.96 | 27536.27 | 2.86B | 0.0173
 | 2018-9-20 | 2018-09-20 00:00:00 | 27477.67 | 27605.72 | 27628.19 | 27327.23 | 1.44B | 0.0026
 | 2018-9-19 | 2018-09-19 00:00:00 | 27407.37 | 27170.02 | 27488.35 | 27085.79 | 1.93B | 0.0119
 | 2018-9-18 | 2018-09-18 00:00:00 | 27084.66 | 26846.33 | 27156.55 | 26648.99 | 1.87B | 0.0056
 | 2018-9-17 | 2018-09-17 00:00:00 | 26932.85 | 27029.91 | 27037.48 | 26763.21 | 1.30B | -0.013
 | 2018-9-14 | 2018-09-14 00:00:00 | 27286.41 | 27229.79 | 27340.02 | 27027.45 | 1.76B | 0.0101
 | 2018-9-13 | 2018-09-13 00:00:00 | 27014.49 | 26798.39 | 27014.49 | 26648.77 | 2.41B | 0.0254
 | 2018-9-12 | 2018-09-12 00:00:00 | 26345.04 | 26462.82 | 26468.91 | 26219.56 | 2.33B | -0.0029
 | 2018-9-11 | 2018-09-11 00:00:00 | 26422.55 | 26611.93 | 26690.65 | 26394.87 | 1.74B | -0.0072
 | 2018-9-10 | 2018-09-10 00:00:00 | 26613.42 | 26922.27 | 26926.63 | 26453.29 | 2.11B | -0.0133
 | 2018-9-7 | 2018-09-07 00:00:00 | 26973.47 | 26895.87 | 27196.57 | 26669.58 | 2.95B | -0.0001
 | 2018-9-6 | 2018-09-06 00:00:00 | 26974.82 | 27069.21 | 27268.39 | 26818.82 | 2.24B | -0.0099
 | 2018-9-5 | 2018-09-05 00:00:00 | 27243.85 | 27789.02 | 27861.99 | 27208.34 | 1.97B | -0.0261
 | 2018-9-4 | 2018-09-04 00:00:00 | 27973.34 | 27619.18 | 27984.89 | 27563.79 | 1.14B | 0.0094
 | 2018-9-3 | 2018-09-03 00:00:00 | 27712.54 | 27809.45 | 27822.19 | 27577.04 | 1.44B | -0.0063
 | 2018-8-31 | 2018-08-31 00:00:00 | 27888.55 | 27798.21 | 27962.03 | 27720.32 | 1.98B | -0.0098
 | 2018-8-30 | 2018-08-30 00:00:00 | 28164.05 | 28533.93 | 28533.93 | 28121.4 | 1.33B | -0.0089
 | 2018-8-29 | 2018-08-29 00:00:00 | 28416.44 | 28362.84 | 28485.83 | 28272.13 | 1.41B | 0.0023
 | 2018-8-28 | 2018-08-28 00:00:00 | 28351.62 | 28530.89 | 28579.64 | 28234.53 | 1.70B | 0.0028
 | 2018-8-27 | 2018-08-27 00:00:00 | 28271.27 | 28016.66 | 28289.06 | 27956.04 | 2.20B | 0.0217
 | 2018-8-24 | 2018-08-24 00:00:00 | 27671.87 | 27565.98 | 27830.91 | 27532.06 | 1.54B | -0.0043
 | 2018-8-23 | 2018-08-23 00:00:00 | 27790.46 | 28005.33 | 28051.65 | 27659.21 | 1.51B | -0.0049
 | 2018-8-22 | 2018-08-22 00:00:00 | 27927.58 | 27836.68 | 27954.52 | 27579.8 | 1.84B | 0.0063
 | 2018-8-21 | 2018-08-21 00:00:00 | 27752.79 | 27670.54 | 27771.3 | 27526.3 | 1.75B | 0.0056
 | 2018-8-20 | 2018-08-20 00:00:00 | 27598.02 | 27273.78 | 27609.8 | 27209.22 | 1.71B | 0.0141
 | 2018-8-17 | 2018-08-17 00:00:00 | 27213.41 | 27388.57 | 27450.84 | 27101.1 | 1.61B | 0.0042
 | 2018-8-16 | 2018-08-16 00:00:00 | 27100.06 | 26871.11 | 27405.25 | 26871.11 | 2.20B | -0.0082
 | 2018-8-15 | 2018-08-15 00:00:00 | 27323.59 | 27724.72 | 27727.27 | 27249.08 | 1.97B | -0.0155
 | 2018-8-14 | 2018-08-14 00:00:00 | 27752.93 | 27938.32 | 27946.55 | 27522.82 | 1.54B | -0.0066
 | 2018-8-13 | 2018-08-13 00:00:00 | 27936.57 | 27956.78 | 28085.17 | 27823.21 | 1.53B | -0.0152
 | 2018-8-10 | 2018-08-10 00:00:00 | 28366.62 | 28614.73 | 28665.9 | 28296.99 | 1.32B | -0.0084
 | 2018-8-9 | 2018-08-09 00:00:00 | 28607.3 | 28260.5 | 28728.17 | 28192.81 | 1.49B | 0.0088
 | 2018-8-8 | 2018-08-08 00:00:00 | 28359.14 | 28473.48 | 28473.48 | 28224.46 | 1.66B | 0.0039
 | 2018-8-7 | 2018-08-07 00:00:00 | 28248.88 | 27889.44 | 28266.68 | 27843.16 | 1.60B | 0.0154
 | 2018-8-6 | 2018-08-06 00:00:00 | 27819.56 | 27885.51 | 28074.53 | 27730.42 | 1.49B | 0.0052
 | 2018-8-3 | 2018-08-03 00:00:00 | 27676.32 | 27751.6 | 27786.15 | 27604.56 | 1.66B | -0.0014
 | 2018-8-2 | 2018-08-02 00:00:00 | 27714.56 | 28159.01 | 28218.28 | 27578.09 | 2.05B | -0.0221
 | 2018-8-1 | 2018-08-01 00:00:00 | 28340.74 | 28756.72 | 28772.8 | 28219.97 | 1.56B | -0.0085
 | 2018-7-31 | 2018-07-31 00:00:00 | 28583.01 | 28663.14 | 28682.31 | 28538.03 | 1.51B | -0.0052
 | 2018-7-30 | 2018-07-30 00:00:00 | 28733.13 | 28631.05 | 28839.24 | 28539.56 | 1.27B | -0.0025
 | 2018-7-27 | 2018-07-27 00:00:00 | 28804.28 | 28734.73 | 28816.69 | 28572.79 | 1.24B | 0.0008
 | 2018-7-26 | 2018-07-26 00:00:00 | 28781.14 | 29083.4 | 29083.4 | 28625.08 | 1.46B | -0.0048
 | 2018-7-25 | 2018-07-25 00:00:00 | 28920.9 | 28906.97 | 28964.79 | 28764.35 | 1.68B | 0.009
 | 2018-7-24 | 2018-07-24 00:00:00 | 28662.57 | 28282.3 | 28718 | 28282.3 | 2.49B | 0.0144
 | 2018-7-23 | 2018-07-23 00:00:00 | 28256.12 | 28298.61 | 28391.58 | 28091.06 | 1.95B | 0.0011
 | 2018-7-20 | 2018-07-20 00:00:00 | 28224.48 | 28054.76 | 28294.74 | 27745.85 | 2.52B | 0.0076
 | 2018-7-19 | 2018-07-19 00:00:00 | 28010.86 | 28251.16 | 28329.98 | 27998.36 | 1.54B | -0.0038
 | 2018-7-18 | 2018-07-18 00:00:00 | 28117.42 | 28352.11 | 28386.38 | 28045.47 | 1.55B | -0.0023
 | 2018-7-17 | 2018-07-17 00:00:00 | 28181.68 | 28451.5 | 28460.87 | 28137.95 | 1.75B | -0.0125
 | 2018-7-16 | 2018-07-16 00:00:00 | 28539.66 | 28580.96 | 28699.21 | 28327 | 1.28B | 0.0005
 | 2018-7-13 | 2018-07-13 00:00:00 | 28525.44 | 28689.18 | 28715.36 | 28500.51 | 1.49B | 0.0016
 | 2018-7-12 | 2018-07-12 00:00:00 | 28480.83 | 28260.09 | 28614.53 | 28217.31 | 1.91B | 0.006
 | 2018-7-11 | 2018-07-11 00:00:00 | 28311.69 | 28013.72 | 28365.72 | 28013.72 | 1.93B | -0.0129
 | 2018-7-10 | 2018-07-10 00:00:00 | 28682.25 | 28900.71 | 28981.93 | 28682.25 | 1.72B | -0.0002
 | 2018-7-9 | 2018-07-09 00:00:00 | 28688.5 | 28606.16 | 28821.54 | 28518.52 | 1.94B | 0.0132
 | 2018-7-6 | 2018-07-06 00:00:00 | 28315.62 | 28254.37 | 28554.21 | 27925.33 | 2.08B | 0.0047
 | 2018-7-5 | 2018-07-05 00:00:00 | 28182.09 | 28101.85 | 28320.9 | 27830.75 | 1.94B | -0.0021
 | 2018-7-4 | 2018-07-04 00:00:00 | 28241.67 | 28546.32 | 28642.34 | 28141.28 | 2.17B | -0.0106
 | 2018-7-3 | 2018-07-03 00:00:00 | 28545.57 | 28617 | 28617 | 27990.45 | 3.38B | -0.0141
 | 2018-6-29 | 2018-06-29 00:00:00 | 28955.11 | 28463.85 | 28962.29 | 28463.85 | 2.46B | 0.0161
 | 2018-6-28 | 2018-06-28 00:00:00 | 28497.32 | 28368.01 | 28567.29 | 28169.1 | 2.65B | 0.005
 | 2018-6-27 | 2018-06-27 00:00:00 | 28356.26 | 28957.64 | 28988.83 | 28342.82 | 2.65B | -0.0182
 | 2018-6-26 | 2018-06-26 00:00:00 | 28881.4 | 28881.18 | 29034.23 | 28505.09 | 2.61B | -0.0028
 | 2018-6-25 | 2018-06-25 00:00:00 | 28961.39 | 29326.12 | 29403.36 | 28895.4 | 2.37B | -0.0129
 | 2018-6-22 | 2018-06-22 00:00:00 | 29338.7 | 29215.54 | 29436.84 | 29089.39 | 2.22B | 0.0015
 | 2018-6-21 | 2018-06-21 00:00:00 | 29296.05 | 29764.05 | 29882.27 | 29285.71 | 2.09B | -0.0135
 | 2018-6-20 | 2018-06-20 00:00:00 | 29696.17 | 29478.46 | 29944.3 | 29406.2 | 2.30B | 0.0077
 | 2018-6-19 | 2018-06-19 00:00:00 | 29468.15 | 29999.01 | 30012.04 | 29332.28 | 3.67B | -0.0278
 | 2018-6-15 | 2018-06-15 00:00:00 | 30309.49 | 30411.07 | 30519.29 | 30259.11 | 2.41B | -0.0043
 | 2018-6-14 | 2018-06-14 00:00:00 | 30440.17 | 30684.07 | 30777.96 | 30349.96 | 2.19B | -0.0093
 | 2018-6-13 | 2018-06-13 00:00:00 | 30725.15 | 30990.37 | 31023.73 | 30688.26 | 1.68B | -0.0122
 | 2018-6-12 | 2018-06-12 00:00:00 | 31103.06 | 31029.85 | 31242.86 | 30944.97 | 1.42B | 0.0013
 | 2018-6-11 | 2018-06-11 00:00:00 | 31063.7 | 31016.52 | 31134.03 | 30898.57 | 1.36B | 0.0034
 | 2018-6-8 | 2018-06-08 00:00:00 | 30958.21 | 31435.26 | 31435.26 | 30874.1 | 1.77B | -0.0176
 | 2018-6-7 | 2018-06-07 00:00:00 | 31512.63 | 31464.63 | 31521.13 | 31369.28 | 2.00B | 0.0081
 | 2018-6-6 | 2018-06-06 00:00:00 | 31259.1 | 31162.02 | 31332.42 | 31161.37 | 1.51B | 0.0053
 | 2018-6-5 | 2018-06-05 00:00:00 | 31093.45 | 31009.47 | 31188.93 | 30896.11 | 1.78B | 0.0031
 | 2018-6-4 | 2018-06-04 00:00:00 | 30997.98 | 30836.77 | 31012.92 | 30743.18 | 1.89B | 0.0166
 | 2018-6-1 | 2018-06-01 00:00:00 | 30492.91 | 30548.78 | 30581.12 | 30363.49 | 2.86B | 0.0008
 | 2018-5-31 | 2018-05-31 00:00:00 | 30468.56 | 30274.18 | 30533.58 | 30148.43 | 4.24B | 0.0137
 | 2018-5-30 | 2018-05-30 00:00:00 | 30056.79 | 30109.37 | 30241.23 | 29964.34 | 2.48B | -0.014
 | 2018-5-29 | 2018-05-29 00:00:00 | 30484.58 | 30647.26 | 30713.32 | 30454.18 | 1.71B | -0.01
 | 2018-5-28 | 2018-05-28 00:00:00 | 30792.26 | 30759.84 | 30839.3 | 30530.47 | 1.79B | 0.0067
 | 2018-5-25 | 2018-05-25 00:00:00 | 30588.04 | 30664.27 | 30736.97 | 30525.74 | 1.73B | -0.0056
 | 2018-5-24 | 2018-05-24 00:00:00 | 30760.41 | 30718.66 | 30788.97 | 30589.38 | 1.63B | 0.0031
 | 2018-5-23 | 2018-05-23 00:00:00 | 30665.64 | 31191.87 | 31191.87 | 30665.64 | 2.51B | -0.0182
 | 2018-5-21 | 2018-05-21 00:00:00 | 31234.35 | 31232.79 | 31464.1 | 31232.79 | 1.65B | 0.006
 | 2018-5-18 | 2018-05-18 00:00:00 | 31047.91 | 31033.97 | 31148.06 | 30904.68 | 1.78B | 0.0034
 | 2018-5-17 | 2018-05-17 00:00:00 | 30942.15 | 31416.71 | 31416.71 | 30942.15 | 1.55B | -0.0054
 | 2018-5-16 | 2018-05-16 00:00:00 | 31110.2 | 31014.72 | 31218.08 | 30818.78 | 1.39B | -0.0013
 | 2018-5-15 | 2018-05-15 00:00:00 | 31152.03 | 31573.18 | 31573.18 | 31152.03 | 1.62B | -0.0123
 | 2018-5-14 | 2018-05-14 00:00:00 | 31541.08 | 31498.36 | 31592.56 | 31423.57 | 1.85B | 0.0135
 | 2018-5-11 | 2018-05-11 00:00:00 | 31122.06 | 31151.8 | 31277.39 | 31032.44 | 1.68B | 0.0102
 | 2018-5-10 | 2018-05-10 00:00:00 | 30809.22 | 30716.97 | 30851.3 | 30712.93 | 1.58B | 0.0089
 | 2018-5-9 | 2018-05-09 00:00:00 | 30536.14 | 30452.16 | 30568.76 | 30346.62 | 1.40B | 0.0044
 | 2018-5-8 | 2018-05-08 00:00:00 | 30402.81 | 30123.77 | 30444.22 | 30123.77 | 1.67B | 0.0136
 | 2018-5-7 | 2018-05-07 00:00:00 | 29994.26 | 30102.06 | 30138.33 | 29791.87 | 1.49B | 0.0023
 | 2018-5-4 | 2018-05-04 00:00:00 | 29926.5 | 30316.98 | 30341.46 | 29859.3 | 1.81B | -0.0128
 | 2018-5-3 | 2018-05-03 00:00:00 | 30313.37 | 30405.48 | 30432.07 | 30118.65 | 1.79B | -0.0134
 | 2018-5-2 | 2018-05-02 00:00:00 | 30723.88 | 30782.21 | 30824.77 | 30570.81 | 1.69B | -0.0027
 | 2018-4-30 | 2018-04-30 00:00:00 | 30808.45 | 30530.4 | 30853.13 | 30483.91 | 1.98B | 0.0174
 | 2018-4-27 | 2018-04-27 00:00:00 | 30280.67 | 30300.83 | 30336 | 30019.12 | 1.66B | 0.0091
 | 2018-4-26 | 2018-04-26 00:00:00 | 30007.68 | 30378.15 | 30463.42 | 29871.2 | 1.82B | -0.0106
 | 2018-4-25 | 2018-04-25 00:00:00 | 30328.15 | 30486.86 | 30507.19 | 30244.16 | 1.73B | -0.0101
 | 2018-4-24 | 2018-04-24 00:00:00 | 30636.24 | 30353.83 | 30665.1 | 30335.29 | 1.80B | 0.0126
 | 2018-4-23 | 2018-04-23 00:00:00 | 30254.4 | 30327.03 | 30481.86 | 30184.45 | 1.56B | -0.0054
 | 2018-4-20 | 2018-04-20 00:00:00 | 30418.33 | 30647.94 | 30848.47 | 30355.79 | 1.71B | -0.0094
 | 2018-4-19 | 2018-04-19 00:00:00 | 30708.44 | 30532.95 | 30761.47 | 30451 | 2.29B | 0.014
 | 2018-4-18 | 2018-04-18 00:00:00 | 30284.25 | 30469.95 | 30487.17 | 29979.4 | 2.06B | 0.0074
 | 2018-4-17 | 2018-04-17 00:00:00 | 30062.75 | 30354.89 | 30477.79 | 30012.7 | 1.98B | -0.0083
 | 2018-4-16 | 2018-04-16 00:00:00 | 30315.59 | 30849.72 | 30849.72 | 30190.75 | 1.88B | -0.016
 | 2018-4-13 | 2018-04-13 00:00:00 | 30808.38 | 31076.76 | 31076.76 | 30707.77 | 1.45B | -0.0007
 | 2018-4-12 | 2018-04-12 00:00:00 | 30831.28 | 31094.11 | 31094.11 | 30637.14 | 1.81B | -0.0022
 | 2018-4-11 | 2018-04-11 00:00:00 | 30897.71 | 30761.23 | 31021.12 | 30723.07 | 2.36B | 0.0055
 | 2018-4-10 | 2018-04-10 00:00:00 | 30728.74 | 30205.09 | 30806.86 | 30163.09 | 2.34B | 0.0165
 | 2018-4-9 | 2018-04-09 00:00:00 | 30229.58 | 30104.32 | 30514.8 | 29909.37 | 1.90B | 0.0129
 | 2018-4-6 | 2018-04-06 00:00:00 | 29844.94 | 29750.24 | 29980.56 | 29608.33 | 1.75B | 0.0111
 | 2018-4-4 | 2018-04-04 00:00:00 | 29518.69 | 30244.22 | 30329.08 | 29518.69 | 1.87B | -0.0219
 | 2018-4-3 | 2018-04-03 00:00:00 | 30180.1 | 29927.88 | 30269.28 | 29755.36 | 1.97B | 0.0029
 | 2018-3-29 | 2018-03-29 00:00:00 | 30093.38 | 30154.18 | 30252.95 | 29819.63 | 2.23B | 0.0024
 | 2018-3-28 | 2018-03-28 00:00:00 | 30022.53 | 30510.38 | 30637.21 | 30022.53 | 2.28B | -0.025
 | 2018-3-27 | 2018-03-27 00:00:00 | 30790.83 | 30985.75 | 30985.75 | 30738.76 | 2.11B | 0.0079
 | 2018-3-26 | 2018-03-26 00:00:00 | 30548.77 | 30267.07 | 30548.77 | 29995.16 | 2.39B | 0.0079
 | 2018-3-23 | 2018-03-23 00:00:00 | 30309.29 | 29930.23 | 30320.31 | 29930.23 | 3.63B | -0.0245
 | 2018-3-22 | 2018-03-22 00:00:00 | 31071.05 | 31575.93 | 31686.67 | 31018.44 | 2.17B | -0.0109
 | 2018-3-21 | 2018-03-21 00:00:00 | 31414.52 | 31811.98 | 31978.14 | 31381.54 | 2.38B | -0.0043
 | 2018-3-20 | 2018-03-20 00:00:00 | 31549.93 | 31315.42 | 31576.05 | 31183.4 | 1.80B | 0.0011
 | 2018-3-19 | 2018-03-19 00:00:00 | 31513.76 | 31370.47 | 31656.3 | 31244.62 | 1.49B | 0.0004
 | 2018-3-16 | 2018-03-16 00:00:00 | 31501.97 | 31363.03 | 31564.78 | 31337.45 | 2.42B | -0.0012
 | 2018-3-15 | 2018-03-15 00:00:00 | 31541.1 | 31181.15 | 31583.38 | 31121.66 | 1.54B | 0.0034
 | 2018-3-14 | 2018-03-14 00:00:00 | 31435.01 | 31321.79 | 31453.48 | 31141.85 | 1.76B | -0.0053
 | 2018-3-13 | 2018-03-13 00:00:00 | 31601.45 | 31570.2 | 31709.99 | 31461.47 | 2.18B | 0.0002
 | 2018-3-12 | 2018-03-12 00:00:00 | 31594.33 | 31536.3 | 31607.58 | 31342.48 | 2.24B | 0.0193
 | 2018-3-9 | 2018-03-09 00:00:00 | 30996.21 | 30858.27 | 30996.21 | 30840.8 | 1.52B | 0.0111
 | 2018-3-8 | 2018-03-08 00:00:00 | 30654.52 | 30523.68 | 30724.03 | 30428.61 | 1.58B | 0.0152
 | 2018-3-7 | 2018-03-07 00:00:00 | 30196.92 | 30323.77 | 30673.08 | 30117.4 | 2.20B | -0.0103
 | 2018-3-6 | 2018-03-06 00:00:00 | 30510.73 | 30380.96 | 30620.06 | 30129.8 | 2.34B | 0.0209
 | 2018-3-5 | 2018-03-05 00:00:00 | 29886.39 | 30524.26 | 30679.47 | 29852.42 | 2.35B | -0.0228
 | 2018-3-2 | 2018-03-02 00:00:00 | 30583.45 | 30611.1 | 30670.94 | 30477.95 | 3.05B | -0.0148
 | 2018-3-1 | 2018-03-01 00:00:00 | 31044.25 | 30476.99 | 31081.68 | 30453.82 | 2.18B | 0.0065
 | 2018-2-28 | 2018-02-28 00:00:00 | 30844.72 | 31037.41 | 31061.76 | 30703.9 | 2.48B | -0.0136
 | 2018-2-27 | 2018-02-27 00:00:00 | 31268.66 | 31790.85 | 31798.98 | 31141.52 | 2.66B | -0.0073
 | 2018-2-26 | 2018-02-26 00:00:00 | 31498.6 | 31528.29 | 31567.46 | 31273.95 | 2.09B | 0.0074
 | 2018-2-23 | 2018-02-23 00:00:00 | 31267.17 | 31289.08 | 31386.81 | 31149.32 | 1.72B | 0.0097
 | 2018-2-22 | 2018-02-22 00:00:00 | 30965.68 | 31084.45 | 31195.27 | 30930.1 | 2.47B | -0.0148
 | 2018-2-21 | 2018-02-21 00:00:00 | 31431.89 | 31050.52 | 31477.85 | 30885.95 | 1.99B | 0.0181
 | 2018-2-20 | 2018-02-20 00:00:00 | 30873.63 | 31165.29 | 31339.69 | 30720.48 | 2.10B | -0.0078
 | 2018-2-15 | 2018-02-15 00:00:00 | 31115.43 | 30958.71 | 31145.1 | 30816.65 | 2.13B | 0.0197
 | 2018-2-14 | 2018-02-14 00:00:00 | 30515.6 | 30024.47 | 30637.23 | 29968.54 | 2.48B | 0.0227
 | 2018-2-13 | 2018-02-13 00:00:00 | 29839.53 | 29850.15 | 30169 | 29783.1 | 2.79B | 0.0129
 | 2018-2-12 | 2018-02-12 00:00:00 | 29459.63 | 29713.08 | 29801.52 | 29459.63 | 2.90B | -0.0016
 | 2018-2-9 | 2018-02-09 00:00:00 | 29507.42 | 29679.21 | 29679.21 | 29129.26 | 5.33B | -0.031
 | 2018-2-8 | 2018-02-08 00:00:00 | 30451.27 | 30555.8 | 30739.11 | 30251.32 | 3.24B | 0.0042
 | 2018-2-7 | 2018-02-07 00:00:00 | 30323.2 | 31378.35 | 31472.47 | 30292.15 | 4.76B | -0.0089
 | 2018-2-6 | 2018-02-06 00:00:00 | 30595.42 | 31028.68 | 31286.03 | 30577.83 | 5.70B | -0.0512
 | 2018-2-5 | 2018-02-05 00:00:00 | 32245.22 | 31715.56 | 32394.87 | 31712.02 | 3.23B | -0.0109
 | 2018-2-2 | 2018-02-02 00:00:00 | 32601.78 | 32569.01 | 32778.51 | 32321.42 | 2.65B | -0.0012
 | 2018-2-1 | 2018-02-01 00:00:00 | 32642.09 | 32950.3 | 33048.04 | 32642.09 | 2.85B | -0.0075
 | 2018-1-31 | 2018-01-31 00:00:00 | 32887.27 | 32435.76 | 32933.98 | 32330.39 | 3.42B | 0.0086
 | 2018-1-30 | 2018-01-30 00:00:00 | 32607.29 | 32751.72 | 32976.75 | 32501.35 | 3.28B | -0.0109
 | 2018-1-29 | 2018-01-29 00:00:00 | 32966.89 | 33335.48 | 33484.08 | 32897.04 | 3.72B | -0.0056
 | 2018-1-26 | 2018-01-26 00:00:00 | 33154.12 | 32836.28 | 33223.58 | 32794.13 | 4.01B | 0.0153
 | 2018-1-25 | 2018-01-25 00:00:00 | 32654.45 | 32979.38 | 32998.05 | 32650.22 | 3.56B | -0.0092
 | 2018-1-24 | 2018-01-24 00:00:00 | 32958.69 | 32907.23 | 33018.71 | 32728.51 | 4.02B | 0.0009
 | 2018-1-23 | 2018-01-23 00:00:00 | 32930.7 | 32606.14 | 32930.7 | 32554.23 | 4.08B | 0.0166
 | 2018-1-22 | 2018-01-22 00:00:00 | 32393.41 | 32276.96 | 32417.23 | 32046.84 | 2.97B | 0.0043
 | 2018-1-19 | 2018-01-19 00:00:00 | 32254.89 | 32142.16 | 32254.89 | 31986 | 3.00B | 0.0041
 | 2018-1-18 | 2018-01-18 00:00:00 | 32121.94 | 32148.45 | 32233.81 | 31869.7 | 3.86B | 0.0043
 | 2018-1-17 | 2018-01-17 00:00:00 | 31983.41 | 31825.52 | 31983.41 | 31642.27 | 4.12B | 0.0025
 | 2018-1-16 | 2018-01-16 00:00:00 | 31904.75 | 31423.62 | 31904.75 | 31423.62 | 3.19B | 0.0181
 | 2018-1-15 | 2018-01-15 00:00:00 | 31338.87 | 31702.56 | 31733.18 | 31265.25 | 2.75B | -0.0023
 | 2018-1-12 | 2018-01-12 00:00:00 | 31412.54 | 31298.05 | 31412.54 | 31198.36 | 2.40B | 0.0094
 | 2018-1-11 | 2018-01-11 00:00:00 | 31120.39 | 31066.21 | 31133.18 | 30950.07 | 1.85B | 0.0015
 | 2018-1-10 | 2018-01-10 00:00:00 | 31073.72 | 31009.24 | 31267.57 | 30928.58 | 2.68B | 0.002
 | 2018-1-9 | 2018-01-09 00:00:00 | 31011.41 | 30933.51 | 31056.7 | 30852.43 | 2.07B | 0.0036
 | 2018-1-8 | 2018-01-08 00:00:00 | 30899.53 | 30895.09 | 30929.15 | 30732.54 | 2.07B | 0.0028
 | 2018-1-5 | 2018-01-05 00:00:00 | 30814.64 | 30893.86 | 30911.01 | 30638.53 | 2.33B | 0.0025
 | 2018-1-4 | 2018-01-04 00:00:00 | 30736.48 | 30691.71 | 30796.93 | 30560.43 | 3.09B | 0.0057
 | 2018-1-3 | 2018-01-03 00:00:00 | 30560.95 | 30658.73 | 30724.32 | 30456.76 | 2.38B | 0.0015
 | 2018-1-2 | 2018-01-02 00:00:00 | 30515.31 | 30028.29 | 30515.31 | 30028.29 | 2.44B | 0.0199
 | 2017-12-29 | 2017-12-29 00:00:00 | 29919.15 | 29914.05 | 29997.96 | 29849.31 | 1.41B | 0.0019
 | 2017-12-28 | 2017-12-28 00:00:00 | 29863.71 | 29684.79 | 29873.1 | 29661.06 | 1.38B | 0.009
 | 2017-12-27 | 2017-12-27 00:00:00 | 29597.66 | 29632.97 | 29693.82 | 29516.51 | 1.78B | 0.0007
 | 2017-12-22 | 2017-12-22 00:00:00 | 29578.01 | 29505.05 | 29578.01 | 29413.86 | 1.32B | 0.0072
 | 2017-12-21 | 2017-12-21 00:00:00 | 29367.06 | 29209.64 | 29431.81 | 29145.13 | 1.49B | 0.0045
 | 2017-12-20 | 2017-12-20 00:00:00 | 29234.09 | 29199.29 | 29326.52 | 29159.28 | 1.35B | -0.0007
 | 2017-12-19 | 2017-12-19 00:00:00 | 29253.66 | 29193.74 | 29339.11 | 29144.17 | 1.68B | 0.007
 | 2017-12-18 | 2017-12-18 00:00:00 | 29050.41 | 28923.53 | 29143.33 | 28821.19 | 1.69B | 0.007
 | 2017-12-15 | 2017-12-15 00:00:00 | 28848.11 | 29000.11 | 29017.66 | 28738.84 | 2.06B | -0.0109
 | 2017-12-14 | 2017-12-14 00:00:00 | 29166.38 | 29335.76 | 29367.51 | 29047.61 | 2.02B | -0.0019
 | 2017-12-13 | 2017-12-13 00:00:00 | 29222.1 | 28856.78 | 29276.67 | 28707.6 | 2.65B | 0.0149
 | 2017-12-12 | 2017-12-12 00:00:00 | 28793.88 | 28972.74 | 29066.77 | 28745.73 | 2.20B | -0.0059
 | 2017-12-11 | 2017-12-11 00:00:00 | 28965.29 | 28645.41 | 28998.51 | 28645.41 | 2.19B | 0.0114
 | 2017-12-8 | 2017-12-08 00:00:00 | 28639.85 | 28400.01 | 28705.76 | 28344.39 | 1.80B | 0.0119
 | 2017-12-7 | 2017-12-07 00:00:00 | 28303.19 | 28366.14 | 28478.34 | 28134.93 | 1.84B | 0.0028
 | 2017-12-6 | 2017-12-06 00:00:00 | 28224.8 | 28850.36 | 28929.21 | 28204.53 | 2.69B | -0.0214
 | 2017-12-5 | 2017-12-05 00:00:00 | 28842.8 | 28898.58 | 29124.24 | 28838.12 | 1.48B | -0.0101
 | 2017-12-4 | 2017-12-04 00:00:00 | 29138.28 | 28951.19 | 29343.78 | 28803.19 | 1.67B | 0.0022
 | 2017-12-1 | 2017-12-01 00:00:00 | 29074.24 | 29261.31 | 29345.97 | 29028.76 | 2.15B | -0.0035
 | 2017-11-30 | 2017-11-30 00:00:00 | 29177.35 | 29340.27 | 29353.51 | 29127.3 | 2.51B | -0.0151
 | 2017-11-29 | 2017-11-29 00:00:00 | 29623.83 | 29813.94 | 29831.19 | 29563.39 | 1.48B | -0.0019
 | 2017-11-28 | 2017-11-28 00:00:00 | 29680.85 | 29608.64 | 29687.45 | 29334.59 | 1.80B | -0.0002
 | 2017-11-27 | 2017-11-27 00:00:00 | 29686.19 | 29857.65 | 29859.11 | 29610.96 | 1.53B | -0.006
 | 2017-11-24 | 2017-11-24 00:00:00 | 29866.32 | 29788.18 | 29918.92 | 29696.59 | 1.58B | 0.0053
 | 2017-11-23 | 2017-11-23 00:00:00 | 29707.94 | 30033.18 | 30169.99 | 29593.79 | 2.16B | -0.0099
 | 2017-11-22 | 2017-11-22 00:00:00 | 30003.49 | 30087.19 | 30199.69 | 29911.07 | 2.55B | 0.0062
 | 2017-11-21 | 2017-11-21 00:00:00 | 29818.07 | 29369.69 | 29818.07 | 29343.48 | 2.54B | 0.0191
 | 2017-11-20 | 2017-11-20 00:00:00 | 29260.31 | 29227.08 | 29299.87 | 29089.58 | 1.67B | 0.0021
 | 2017-11-17 | 2017-11-17 00:00:00 | 29199.04 | 29214.36 | 29341.92 | 29158.35 | 2.13B | 0.0062
 | 2017-11-16 | 2017-11-16 00:00:00 | 29018.76 | 28963.77 | 29095.49 | 28877.76 | 1.55B | 0.0058
 | 2017-11-15 | 2017-11-15 00:00:00 | 28851.69 | 29026.11 | 29106.49 | 28851.69 | 2.11B | -0.0103
 | 2017-11-14 | 2017-11-14 00:00:00 | 29152.12 | 29272.1 | 29320.03 | 29143.63 | 1.75B | -0.001
 | 2017-11-13 | 2017-11-13 00:00:00 | 29182.18 | 29058.23 | 29258.5 | 29058.23 | 1.84B | 0.0021
 | 2017-11-10 | 2017-11-10 00:00:00 | 29120.92 | 29060.13 | 29237.85 | 29036.45 | 1.84B | -0.0005
 | 2017-11-9 | 2017-11-09 00:00:00 | 29136.57 | 28987.79 | 29192.51 | 28960.05 | 1.88B | 0.0079
 | 2017-11-8 | 2017-11-08 00:00:00 | 28907.6 | 28950.5 | 29123.44 | 28885.07 | 1.89B | -0.003
 | 2017-11-7 | 2017-11-07 00:00:00 | 28994.34 | 28715.4 | 29017.4 | 28715.07 | 2.19B | 0.0139
 | 2017-11-6 | 2017-11-06 00:00:00 | 28596.8 | 28616.35 | 28650.79 | 28137.77 | 2.33B | -0.0002
 | 2017-11-3 | 2017-11-03 00:00:00 | 28603.61 | 28603.51 | 28661.29 | 28542.66 | 1.63B | 0.003
 | 2017-11-2 | 2017-11-02 00:00:00 | 28518.64 | 28604.95 | 28643.58 | 28492.2 | 2.22B | -0.0026
 | 2017-11-1 | 2017-11-01 00:00:00 | 28594.06 | 28387.55 | 28606.59 | 28329.5 | 2.39B | 0.0123
 | 2017-10-31 | 2017-10-31 00:00:00 | 28245.54 | 28247 | 28354.11 | 28183.79 | 2.52B | -0.0032
 | 2017-10-30 | 2017-10-30 00:00:00 | 28336.19 | 28585.15 | 28650.82 | 28336.19 | 2.20B | -0.0036
 | 2017-10-27 | 2017-10-27 00:00:00 | 28438.85 | 28332.91 | 28494.52 | 28305.73 | 2.33B | 0.0084
 | 2017-10-26 | 2017-10-26 00:00:00 | 28202.38 | 28165.61 | 28316.2 | 28102.75 | 1.48B | -0.0036
 | 2017-10-25 | 2017-10-25 00:00:00 | 28302.89 | 28238.85 | 28387.21 | 28198.56 | 1.31B | 0.0053
 | 2017-10-24 | 2017-10-24 00:00:00 | 28154.97 | 28232.62 | 28356.1 | 28098.83 | 1.47B | -0.0053
 | 2017-10-23 | 2017-10-23 00:00:00 | 28305.88 | 28557.8 | 28557.8 | 28253.32 | 1.77B | -0.0064
 | 2017-10-20 | 2017-10-20 00:00:00 | 28487.24 | 28360.02 | 28519.76 | 28313.7 | 1.54B | 0.0117
 | 2017-10-19 | 2017-10-19 00:00:00 | 28159.09 | 28783.85 | 28798.78 | 28094.54 | 2.19B | -0.0192
 | 2017-10-18 | 2017-10-18 00:00:00 | 28711.76 | 28636.2 | 28729.34 | 28629.73 | 1.47B | 0.0005
 | 2017-10-17 | 2017-10-17 00:00:00 | 28697.49 | 28777.18 | 28777.18 | 28641.95 | 1.33B | 0.0002
 | 2017-10-16 | 2017-10-16 00:00:00 | 28692.8 | 28661.98 | 28792.06 | 28620.38 | 1.79B | 0.0076
 | 2017-10-13 | 2017-10-13 00:00:00 | 28476.43 | 28423.65 | 28492.39 | 28369.87 | 1.67B | 0.0006
 | 2017-10-12 | 2017-10-12 00:00:00 | 28459.03 | 28431.05 | 28528.71 | 28343.32 | 1.63B | 0.0024
 | 2017-10-11 | 2017-10-11 00:00:00 | 28389.57 | 28622.01 | 28625.66 | 28330.73 | 1.93B | -0.0036
 | 2017-10-10 | 2017-10-10 00:00:00 | 28490.83 | 28334.92 | 28503.84 | 28260.2 | 1.43B | 0.0058
 | 2017-10-9 | 2017-10-09 00:00:00 | 28326.59 | 28440.17 | 28488.35 | 28282.01 | 1.80B | -0.0046
 | 2017-10-6 | 2017-10-06 00:00:00 | 28458.04 | 28626.41 | 28626.41 | 28377.85 | 2.03B | 0.0028
 | 2017-10-4 | 2017-10-04 00:00:00 | 28379.18 | 28311.27 | 28521.77 | 28311.27 | 2.16B | 0.0073
 | 2017-10-3 | 2017-10-03 00:00:00 | 28173.21 | 27884.21 | 28194.16 | 27737.38 | 3.54B | 0.0225
 | 2017-9-29 | 2017-09-29 00:00:00 | 27554.3 | 27492.13 | 27581.13 | 27383.16 | 1.72B | 0.0048
 | 2017-9-28 | 2017-09-28 00:00:00 | 27421.6 | 27661.27 | 27665.16 | 27421.6 | 2.03B | -0.008
 | 2017-9-27 | 2017-09-27 00:00:00 | 27642.43 | 27503.05 | 27673.4 | 27503.05 | 1.87B | 0.0047
 | 2017-9-26 | 2017-09-26 00:00:00 | 27513.01 | 27308.61 | 27567.88 | 27300.37 | 1.74B | 0.0005
 | 2017-9-25 | 2017-09-25 00:00:00 | 27500.34 | 27851.54 | 27851.54 | 27476.27 | 1.86B | -0.0136
 | 2017-9-22 | 2017-09-22 00:00:00 | 27880.53 | 27949.83 | 27960.92 | 27845.52 | 1.42B | -0.0082
 | 2017-9-21 | 2017-09-21 00:00:00 | 28110.33 | 28091.24 | 28184.37 | 28046.94 | 1.68B | -0.0006
 | 2017-9-20 | 2017-09-20 00:00:00 | 28127.8 | 28099.29 | 28149.36 | 28013.11 | 1.54B | 0.0027
 | 2017-9-19 | 2017-09-19 00:00:00 | 28051.41 | 28200.54 | 28248.12 | 28032.17 | 1.65B | -0.0038
 | 2017-9-18 | 2017-09-18 00:00:00 | 28159.77 | 27971.37 | 28160.39 | 27917.18 | 1.59B | 0.0127
 | 2017-9-15 | 2017-09-15 00:00:00 | 27807.59 | 27736.6 | 27893.58 | 27514.04 | 2.23B | 0.0011
 | 2017-9-14 | 2017-09-14 00:00:00 | 27777.2 | 27788.84 | 27895.07 | 27699.09 | 1.70B | -0.0042
 | 2017-9-13 | 2017-09-13 00:00:00 | 27894.08 | 27984.27 | 27984.27 | 27751.28 | 1.48B | -0.0028
 | 2017-9-12 | 2017-09-12 00:00:00 | 27972.24 | 28068.7 | 28071.54 | 27883.83 | 1.35B | 0.0006
 | 2017-9-11 | 2017-09-11 00:00:00 | 27955.13 | 27877.69 | 27976.98 | 27859 | 1.42B | 0.0104
 | 2017-9-8 | 2017-09-08 00:00:00 | 27668.47 | 27571.59 | 27708.09 | 27569.13 | 1.46B | 0.0053
 | 2017-9-7 | 2017-09-07 00:00:00 | 27522.92 | 27817.87 | 27817.87 | 27492.82 | 1.83B | -0.0033
 | 2017-9-6 | 2017-09-06 00:00:00 | 27613.76 | 27671.56 | 27684.26 | 27421.79 | 1.72B | -0.0046
 | 2017-9-5 | 2017-09-05 00:00:00 | 27741.35 | 27797.44 | 27871.76 | 27685.3 | 1.28B | 0
 | 2017-9-4 | 2017-09-04 00:00:00 | 27740.26 | 27881.71 | 27884.46 | 27662.29 | 1.68B | -0.0076
 | 2017-9-1 | 2017-09-01 00:00:00 | 27953.16 | 28015.22 | 28116.7 | 27915.44 | 1.81B | -0.0006
 | 2017-8-31 | 2017-08-31 00:00:00 | 27970.3 | 27934.45 | 27994.06 | 27861.48 | 2.88B | -0.0044
 | 2017-8-30 | 2017-08-30 00:00:00 | 28094.61 | 27957.74 | 28127.9 | 27912.82 | 2.21B | 0.0119
 | 2017-8-29 | 2017-08-29 00:00:00 | 27765.01 | 27744.58 | 27839.83 | 27638.73 | 1.77B | -0.0035
 | 2017-8-28 | 2017-08-28 00:00:00 | 27863.29 | 27905.59 | 28071.59 | 27806.05 | 3.11B | 0.0005
 | 2017-8-25 | 2017-08-25 00:00:00 | 27848.16 | 27539.11 | 27878.37 | 27480.11 | 3.91B | 0.012
 | 2017-8-24 | 2017-08-24 00:00:00 | 27518.6 | 27642.23 | 27642.23 | 27485.87 | 2.77B | 0.0005
 | 2017-8-23 | 2017-08-23 00:00:00 | 27506 | 27555 | 27558 | 27462 |  | 0.0038
 | 2017-8-22 | 2017-08-22 00:00:00 | 27401.67 | 27322.2 | 27509.06 | 27316.08 | 2.11B | 0.0091
 | 2017-8-21 | 2017-08-21 00:00:00 | 27154.68 | 27100.63 | 27221.31 | 27086.43 | 1.83B | 0.004
 | 2017-8-18 | 2017-08-18 00:00:00 | 27047.57 | 26999.6 | 27236.32 | 26951.92 | 1.74B | -0.0108
 | 2017-8-17 | 2017-08-17 00:00:00 | 27344.22 | 27610.29 | 27624.52 | 27302.48 | 1.85B | -0.0024
 | 2017-8-16 | 2017-08-16 00:00:00 | 27409.07 | 27238.81 | 27422.3 | 27238.81 | 1.83B | 0.0086
 | 2017-8-15 | 2017-08-15 00:00:00 | 27174.96 | 27371.25 | 27438.42 | 27174.96 | 2.82B | -0.0028
 | 2017-8-14 | 2017-08-14 00:00:00 | 27250.23 | 27091.77 | 27268.23 | 27032.4 | 1.46B | 0.0136
 | 2017-8-11 | 2017-08-11 00:00:00 | 26883.51 | 27000.43 | 27184.21 | 26863.71 | 3.23B | -0.0204
 | 2017-8-10 | 2017-08-10 00:00:00 | 27444 | 27791.36 | 27791.36 | 27267.03 | 2.24B | -0.0113
 | 2017-8-9 | 2017-08-09 00:00:00 | 27757.09 | 27760.08 | 27876.12 | 27602.66 | 1.70B | -0.0035
 | 2017-8-8 | 2017-08-08 00:00:00 | 27854.91 | 27684.6 | 27867.56 | 27626.19 | 1.78B | 0.0059
 | 2017-8-7 | 2017-08-07 00:00:00 | 27690.36 | 27665.71 | 27731.92 | 27629.2 | 1.53B | 0.0046
 | 2017-8-4 | 2017-08-04 00:00:00 | 27562.68 | 27564.71 | 27615.03 | 27508.11 | 1.51B | 0.0012
 | 2017-8-3 | 2017-08-03 00:00:00 | 27531.01 | 27533.51 | 27601.05 | 27399.58 | 1.73B | -0.0028
 | 2017-8-2 | 2017-08-02 00:00:00 | 27607.38 | 27645.28 | 27747.35 | 27570.5 | 2.12B | 0.0024
 | 2017-8-1 | 2017-08-01 00:00:00 | 27540.23 | 27326.04 | 27558 | 27326.04 | 2.47B | 0.0079
 | 2017-7-31 | 2017-07-31 00:00:00 | 27323.99 | 27048.45 | 27324.38 | 27045.41 | 1.75B | 0.0128
 | 2017-7-28 | 2017-07-28 00:00:00 | 26979.39 | 27007.97 | 27047.88 | 26928.44 | 1.50B | -0.0056
 | 2017-7-27 | 2017-07-27 00:00:00 | 27131.17 | 27002.7 | 27169.15 | 26962.03 | 1.82B | 0.0071
 | 2017-7-26 | 2017-07-26 00:00:00 | 26941.02 | 26960.81 | 27007.27 | 26786.63 | 2.24B | 0.0033
 | 2017-7-25 | 2017-07-25 00:00:00 | 26852.05 | 26847.58 | 26889.7 | 26799.77 | 1.50B | 0.0002
 | 2017-7-24 | 2017-07-24 00:00:00 | 26846.83 | 26720.04 | 26882 | 26674.5 | 1.58B | 0.0053
 | 2017-7-21 | 2017-07-21 00:00:00 | 26706.09 | 26777.44 | 26778.42 | 26663.25 | 1.55B | -0.0013
 | 2017-7-20 | 2017-07-20 00:00:00 | 26740.21 | 26770.48 | 26794.18 | 26632.98 | 1.45B | 0.0026
 | 2017-7-19 | 2017-07-19 00:00:00 | 26672.16 | 26561.81 | 26682.64 | 26541.56 | 1.39B | 0.0056
 | 2017-7-18 | 2017-07-18 00:00:00 | 26524.94 | 26489.52 | 26540.17 | 26381.14 | 1.93B | 0.0021
 | 2017-7-17 | 2017-07-17 00:00:00 | 26470.58 | 26572.92 | 26618.66 | 26353.83 | 1.89B | 0.0031
 | 2017-7-14 | 2017-07-14 00:00:00 | 26389.23 | 26416.68 | 26416.68 | 26295.99 | 1.80B | 0.0016
 | 2017-7-13 | 2017-07-13 00:00:00 | 26346.17 | 26340.29 | 26383.76 | 26255.31 | 2.03B | 0.0116
 | 2017-7-12 | 2017-07-12 00:00:00 | 26043.64 | 25991.35 | 26147.3 | 25991.35 | 2.78B | 0.0064
 | 2017-7-11 | 2017-07-11 00:00:00 | 25877.64 | 25605.19 | 25941.47 | 25596.21 | 2.30B | 0.0148
 | 2017-7-10 | 2017-07-10 00:00:00 | 25500.06 | 25392.03 | 25622.75 | 25331.95 | 1.80B | 0.0063
 | 2017-7-7 | 2017-07-07 00:00:00 | 25340.85 | 25377.21 | 25409.9 | 25315.91 | 1.53B | -0.0049
 | 2017-7-6 | 2017-07-06 00:00:00 | 25465.22 | 25574.57 | 25599.7 | 25436.83 | 1.54B | -0.0022
 | 2017-7-5 | 2017-07-05 00:00:00 | 25521.97 | 25354.38 | 25559.18 | 25199.86 | 1.93B | 0.0052
 | 2017-7-4 | 2017-07-04 00:00:00 | 25389.01 | 25782.85 | 25838.27 | 25251.72 | 2.48B | -0.0153
 | 2017-7-3 | 2017-07-03 00:00:00 | 25784.17 | 25654.77 | 25821.39 | 25654.77 | 1.55B | 0.0008
 | 2017-6-30 | 2017-06-30 00:00:00 | 25764.58 | 25679.64 | 25816.25 | 25661.43 | 1.67B | -0.0077
 | 2017-6-29 | 2017-06-29 00:00:00 | 25965.42 | 25872.93 | 25965.42 | 25814.8 | 1.80B | 0.011
 | 2017-6-28 | 2017-06-28 00:00:00 | 25683.5 | 25735.21 | 25821.36 | 25625.71 | 1.70B | -0.0061
 | 2017-6-27 | 2017-06-27 00:00:00 | 25839.99 | 25911.2 | 25929.61 | 25780.69 | 1.22B | -0.0012
 | 2017-6-26 | 2017-06-26 00:00:00 | 25871.89 | 25727.93 | 25875.48 | 25720.38 | 1.24B | 0.0079
 | 2017-6-23 | 2017-06-23 00:00:00 | 25670.05 | 25724.28 | 25770.37 | 25648.77 | 1.34B | -0.0002
 | 2017-6-22 | 2017-06-22 00:00:00 | 25674.53 | 25597.46 | 25867.94 | 25597.46 | 1.60B | -0.0008
 | 2017-6-21 | 2017-06-21 00:00:00 | 25694.58 | 25752.27 | 25846.52 | 25575.98 | 1.75B | -0.0057
 | 2017-6-20 | 2017-06-20 00:00:00 | 25843.04 | 26028.43 | 26043.1 | 25833.93 | 1.29B | -0.0031
 | 2017-6-19 | 2017-06-19 00:00:00 | 25924.55 | 25736.2 | 25939.72 | 25735.07 | 1.15B | 0.0116
 | 2017-6-16 | 2017-06-16 00:00:00 | 25626.49 | 25601.81 | 25719.97 | 25557.8 | 1.75B | 0.0024
 | 2017-6-15 | 2017-06-15 00:00:00 | 25565.34 | 25772.28 | 25772.28 | 25565.34 | 1.71B | -0.012
 | 2017-6-14 | 2017-06-14 00:00:00 | 25875.9 | 25915.46 | 25915.46 | 25713.02 | 1.49B | 0.0009
 | 2017-6-13 | 2017-06-13 00:00:00 | 25852.1 | 25826.52 | 25883.22 | 25722.63 | 1.36B | 0.0056
 | 2017-6-12 | 2017-06-12 00:00:00 | 25708.04 | 25925.45 | 25957.78 | 25689.23 | 1.66B | -0.0124
 | 2017-6-9 | 2017-06-09 00:00:00 | 26030.29 | 26090.33 | 26090.33 | 25922.68 | 2.98B | -0.0013
 | 2017-6-8 | 2017-06-08 00:00:00 | 26063.06 | 25974 | 26069.98 | 25923.21 | 1.68B | 0.0034
 | 2017-6-7 | 2017-06-07 00:00:00 | 25974.16 | 26025.21 | 26073.44 | 25898.82 | 2.06B | -0.0009
 | 2017-6-6 | 2017-06-06 00:00:00 | 25997.14 | 25819.53 | 26019.01 | 25805.02 | 1.59B | 0.0052
 | 2017-6-5 | 2017-06-05 00:00:00 | 25862.99 | 25976.36 | 25998.66 | 25801.84 | 1.82B | -0.0024
 | 2017-6-2 | 2017-06-02 00:00:00 | 25924.05 | 25926.06 | 25973 | 25851.85 | 2.05B | 0.0044
 | 2017-6-1 | 2017-06-01 00:00:00 | 25809.22 | 25736.35 | 25834.75 | 25614.61 | 2.08B | 0.0058
 | 2017-5-31 | 2017-05-31 00:00:00 | 25660.65 | 25706.45 | 25817.95 | 25650.06 | 3.09B | -0.0016
 | 2017-5-29 | 2017-05-29 00:00:00 | 25701.63 | 25672.4 | 25744.72 | 25579.15 | 1.11B | 0.0024
 | 2017-5-26 | 2017-05-26 00:00:00 | 25639.27 | 25670.98 | 25724.4 | 25588.7 | 1.50B | 0.0003
 | 2017-5-25 | 2017-05-25 00:00:00 | 25630.78 | 25511.46 | 25680.67 | 25491.78 | 1.95B | 0.008
 | 2017-5-24 | 2017-05-24 00:00:00 | 25428.5 | 25382.26 | 25428.5 | 25296.66 | 1.45B | 0.001
 | 2017-5-23 | 2017-05-23 00:00:00 | 25403.15 | 25415.57 | 25486.98 | 25307.27 | 1.81B | 0.0005
 | 2017-5-22 | 2017-05-22 00:00:00 | 25391.34 | 25318.29 | 25450.04 | 25201.34 | 1.45B | 0.0086
 | 2017-5-19 | 2017-05-19 00:00:00 | 25174.87 | 25171.66 | 25266.22 | 25124.06 | 1.35B | 0.0015
 | 2017-5-18 | 2017-05-18 00:00:00 | 25136.52 | 25034.19 | 25263.81 | 25025.05 | 1.73B | -0.0062
 | 2017-5-17 | 2017-05-17 00:00:00 | 25293.63 | 25355.76 | 25374.95 | 25245.44 | 1.56B | -0.0017
 | 2017-5-16 | 2017-05-16 00:00:00 | 25335.94 | 25413.35 | 25413.35 | 25228.46 | 1.85B | -0.0014
 | 2017-5-15 | 2017-05-15 00:00:00 | 25371.59 | 25233.31 | 25385.72 | 25213.47 | 2.28B | 0.0086
 | 2017-5-12 | 2017-05-12 00:00:00 | 25156.34 | 25126.48 | 25211.28 | 25087.32 | 1.46B | 0.0012
 | 2017-5-11 | 2017-05-11 00:00:00 | 25125.55 | 25101.53 | 25203.54 | 25024.76 | 1.69B | 0.0044
 | 2017-5-10 | 2017-05-10 00:00:00 | 25015.42 | 24931.82 | 25164.97 | 24931.82 | 2.37B | 0.0051
 | 2017-5-9 | 2017-05-09 00:00:00 | 24889.03 | 24656.95 | 24889.83 | 24548.97 | 1.42B | 0.0127
 | 2017-5-8 | 2017-05-08 00:00:00 | 24577.91 | 24604.29 | 24624.21 | 24476.2 | 1.40B | 0.0041
 | 2017-5-5 | 2017-05-05 00:00:00 | 24476.35 | 24625.35 | 24634.28 | 24358.72 | 2.09B | -0.0084
 | 2017-5-4 | 2017-05-04 00:00:00 | 24683.88 | 24680.45 | 24683.88 | 24530.93 | 1.81B | -0.0005
 | 2017-5-2 | 2017-05-02 00:00:00 | 24696.13 | 24773.8 | 24773.8 | 24577.33 | 1.66B | 0.0033
 | 2017-4-28 | 2017-04-28 00:00:00 | 24615.13 | 24691.29 | 24697.03 | 24563.77 | 1.22B | -0.0034
 | 2017-4-27 | 2017-04-27 00:00:00 | 24698.48 | 24663.1 | 24717.44 | 24455.12 | 1.62B | 0.0049
 | 2017-4-26 | 2017-04-26 00:00:00 | 24578.43 | 24563.25 | 24637.85 | 24515.23 | 1.72B | 0.005
 | 2017-4-25 | 2017-04-25 00:00:00 | 24455.94 | 24204.78 | 24455.94 | 24201.91 | 1.94B | 0.0131
 | 2017-4-24 | 2017-04-24 00:00:00 | 24139.48 | 24185.76 | 24206.44 | 23958.18 | 1.38B | 0.0041
 | 2017-4-21 | 2017-04-21 00:00:00 | 24042.02 | 24143.04 | 24190.14 | 23991.87 | 1.39B | -0.0006
 | 2017-4-20 | 2017-04-20 00:00:00 | 24056.98 | 23851.02 | 24058.87 | 23827.07 | 1.56B | 0.0097
 | 2017-4-19 | 2017-04-19 00:00:00 | 23825.88 | 23875.98 | 23893.14 | 23723.87 | 1.57B | -0.0041
 | 2017-4-18 | 2017-04-18 00:00:00 | 23924.54 | 24268.17 | 24276.31 | 23892.59 | 1.55B | -0.0139
 | 2017-4-13 | 2017-04-13 00:00:00 | 24261.66 | 24173.42 | 24378.38 | 24158.16 | 1.33B | -0.0021
 | 2017-4-12 | 2017-04-12 00:00:00 | 24313.5 | 24068.91 | 24313.5 | 23994.13 | 1.53B | 0.0093
 | 2017-4-11 | 2017-04-11 00:00:00 | 24088.46 | 24280.87 | 24318.15 | 24007.85 | 1.80B | -0.0072
 | 2017-4-10 | 2017-04-10 00:00:00 | 24262.18 | 24302.01 | 24314.66 | 24215.54 | 1.19B | -0.0002
 | 2017-4-7 | 2017-04-07 00:00:00 | 24267.3 | 24247.01 | 24268.39 | 23982.4 | 2.25B | -0.0003
 | 2017-4-6 | 2017-04-06 00:00:00 | 24273.72 | 24310.41 | 24381.63 | 24210.69 | 1.72B | -0.0052
 | 2017-4-5 | 2017-04-05 00:00:00 | 24400.8 | 24370.95 | 24400.8 | 24166.01 | 2.70B | 0.0057
 | 2017-4-3 | 2017-04-03 00:00:00 | 24261.48 | 24236.56 | 24261.48 | 24162.55 | 1.71B | 0.0062
 | 2017-3-31 | 2017-03-31 00:00:00 | 24111.59 | 24305.53 | 24329.98 | 24105.38 | 1.73B | -0.0078
 | 2017-3-30 | 2017-03-30 00:00:00 | 24301.09 | 24429.12 | 24431.12 | 24250.4 | 1.77B | -0.0037
 | 2017-3-29 | 2017-03-29 00:00:00 | 24392.05 | 24470.66 | 24470.66 | 24330.7 | 1.83B | 0.0019
 | 2017-3-28 | 2017-03-28 00:00:00 | 24345.87 | 24329.17 | 24360 | 24274.52 | 1.51B | 0.0063
 | 2017-3-27 | 2017-03-27 00:00:00 | 24193.7 | 24235.69 | 24434.9 | 24138.78 | 1.73B | -0.0068
 | 2017-3-24 | 2017-03-24 00:00:00 | 24358.27 | 24396.41 | 24420.77 | 24263.17 | 1.78B | 0.0013
 | 2017-3-23 | 2017-03-23 00:00:00 | 24327.7 | 24381.04 | 24466.73 | 24271.26 | 1.80B | 0.0003
 | 2017-3-22 | 2017-03-22 00:00:00 | 24320.41 | 24336.33 | 24380.42 | 24207.1 | 2.14B | -0.0111
 | 2017-3-21 | 2017-03-21 00:00:00 | 24593.12 | 24565.73 | 24656.65 | 24500.35 | 2.06B | 0.0037
 | 2017-3-20 | 2017-03-20 00:00:00 | 24501.99 | 24312.57 | 24501.99 | 24312.57 | 1.72B | 0.0079
 | 2017-3-17 | 2017-03-17 00:00:00 | 24309.93 | 24376.13 | 24385.81 | 24237.97 | 2.51B | 0.0009
 | 2017-3-16 | 2017-03-16 00:00:00 | 24288.28 | 24101.98 | 24288.28 | 24003.75 | 2.58B | 0.0208
 | 2017-3-15 | 2017-03-15 00:00:00 | 23792.85 | 23705.07 | 23842.81 | 23645.51 | 1.35B | -0.0015
 | 2017-3-14 | 2017-03-14 00:00:00 | 23827.95 | 23871 | 23918.12 | 23768.34 | 1.86B | -0.0001
 | 2017-3-13 | 2017-03-13 00:00:00 | 23829.67 | 23643.3 | 23877.59 | 23567.93 | 2.02B | 0.0111
 | 2017-3-10 | 2017-03-10 00:00:00 | 23568.67 | 23534.98 | 23603.77 | 23438.86 | 1.53B | 0.0029
 | 2017-3-9 | 2017-03-09 00:00:00 | 23501.56 | 23667.77 | 23673.58 | 23456.06 | 1.78B | -0.0118
 | 2017-3-8 | 2017-03-08 00:00:00 | 23782.27 | 23627.28 | 23816.23 | 23563.14 | 1.82B | 0.0043
 | 2017-3-7 | 2017-03-07 00:00:00 | 23681.07 | 23630.35 | 23728 | 23585.77 | 1.28B | 0.0036
 | 2017-3-6 | 2017-03-06 00:00:00 | 23596.28 | 23600.49 | 23691.05 | 23574.28 | 1.44B | 0.0018
 | 2017-3-3 | 2017-03-03 00:00:00 | 23552.72 | 23618.36 | 23635.24 | 23511.6 | 2.39B | -0.0074
 | 2017-3-2 | 2017-03-02 00:00:00 | 23728.07 | 24044.48 | 24080.87 | 23694.33 | 2.11B | -0.002
 | 2017-3-1 | 2017-03-01 00:00:00 | 23776.49 | 23849.22 | 23857.28 | 23730.05 | 1.65B | 0.0015
 | 2017-2-28 | 2017-02-28 00:00:00 | 23740.73 | 23952.64 | 24007.81 | 23740.73 | 1.67B | -0.0077
 | 2017-2-27 | 2017-02-27 00:00:00 | 23925.05 | 23941.81 | 24067.68 | 23822.88 | 1.73B | -0.0017
 | 2017-2-24 | 2017-02-24 00:00:00 | 23965.7 | 24115.61 | 24121.91 | 23958.13 | 1.75B | -0.0062
 | 2017-2-23 | 2017-02-23 00:00:00 | 24114.86 | 24122.18 | 24216.53 | 24046.91 | 1.88B | -0.0036
 | 2017-2-22 | 2017-02-22 00:00:00 | 24201.96 | 24059.09 | 24201.96 | 23999.55 | 2.23B | 0.0099
 | 2017-2-21 | 2017-02-21 00:00:00 | 23963.63 | 24174.11 | 24213.64 | 23909.15 | 1.84B | -0.0076
 | 2017-2-20 | 2017-02-20 00:00:00 | 24146.08 | 24066 | 24202.34 | 24022.15 | 1.94B | 0.0047
 | 2017-2-17 | 2017-02-17 00:00:00 | 24033.74 | 24077.87 | 24106.34 | 23944.68 | 2.30B | -0.0031
 | 2017-2-16 | 2017-02-16 00:00:00 | 24107.7 | 24139.31 | 24161.39 | 23969.57 | 3.81B | 0.0047
 | 2017-2-15 | 2017-02-15 00:00:00 | 23994.87 | 23771.95 | 24067.62 | 23771.95 | 3.84B | 0.0123
 | 2017-2-14 | 2017-02-14 00:00:00 | 23703.01 | 23695.29 | 23735.11 | 23614.47 | 1.96B | -0.0003
 | 2017-2-13 | 2017-02-13 00:00:00 | 23710.98 | 23664.53 | 23751.92 | 23615.39 | 1.99B | 0.0058
 | 2017-2-10 | 2017-02-10 00:00:00 | 23574.98 | 23645.9 | 23718.47 | 23573.85 | 2.14B | 0.0021
 | 2017-2-9 | 2017-02-09 00:00:00 | 23525.14 | 23533.52 | 23644.63 | 23489.65 | 2.74B | 0.0017
 | 2017-2-8 | 2017-02-08 00:00:00 | 23485.13 | 23284.76 | 23520.77 | 23160.99 | 2.60B | 0.0066
 | 2017-2-7 | 2017-02-07 00:00:00 | 23331.57 | 23287.89 | 23403.6 | 23256.69 | 1.52B | -0.0007
 | 2017-2-6 | 2017-02-06 00:00:00 | 23348.24 | 23239.29 | 23348.24 | 23149.7 | 1.44B | 0.0095
 | 2017-2-3 | 2017-02-03 00:00:00 | 23129.21 | 23216.97 | 23226.92 | 22997.46 | 1.34B | -0.0024
 | 2017-2-2 | 2017-02-02 00:00:00 | 23184.52 | 23309.46 | 23439.02 | 23131.37 | 987.80M | -0.0057
 | 2017-2-1 | 2017-02-01 00:00:00 | 23318.39 | 23211.88 | 23318.39 | 23082.62 | 1.52B | -0.0018
 | 2017-1-27 | 2017-01-27 00:00:00 | 23360.78 | 23339.15 | 23397.09 | 23307.05 | 777.90M | -0.0006
 | 2017-1-26 | 2017-01-26 00:00:00 | 23374.17 | 23173.46 | 23386.41 | 23145.31 | 1.86B | 0.0141
 | 2017-1-25 | 2017-01-25 00:00:00 | 23049.12 | 23066.4 | 23066.4 | 22961.38 | 1.19B | 0.0043
 | 2017-1-24 | 2017-01-24 00:00:00 | 22949.86 | 22965.25 | 22986.45 | 22907.78 | 1.46B | 0.0022
 | 2017-1-23 | 2017-01-23 00:00:00 | 22898.52 | 22926.3 | 23068.08 | 22861.29 | 1.07B | 0.0006
 | 2017-1-20 | 2017-01-20 00:00:00 | 22885.91 | 22966.53 | 22987.68 | 22858.25 | 1.21B | -0.0071
 | 2017-1-19 | 2017-01-19 00:00:00 | 23049.96 | 23104.35 | 23104.35 | 22941.96 | 1.17B | -0.0021
 | 2017-1-18 | 2017-01-18 00:00:00 | 23098.26 | 22889.33 | 23151.75 | 22882.02 | 1.69B | 0.0113
 | 2017-1-17 | 2017-01-17 00:00:00 | 22840.97 | 22819.87 | 22867.84 | 22710.93 | 1.05B | 0.0054
 | 2017-1-16 | 2017-01-16 00:00:00 | 22718.15 | 22895.36 | 22908.86 | 22657.35 | 1.35B | -0.0096
 | 2017-1-13 | 2017-01-13 00:00:00 | 22937.38 | 22879.57 | 22971.45 | 22859.28 | 1.41B | 0.0047
 | 2017-1-12 | 2017-01-12 00:00:00 | 22829.02 | 22956.44 | 22971.49 | 22751.67 | 1.50B | -0.0046
 | 2017-1-11 | 2017-01-11 00:00:00 | 22935.35 | 22816.01 | 22944.58 | 22767.37 | 1.60B | 0.0084
 | 2017-1-10 | 2017-01-10 00:00:00 | 22744.85 | 22561.17 | 22744.85 | 22549.86 | 1.47B | 0.0083
 | 2017-1-9 | 2017-01-09 00:00:00 | 22558.69 | 22561.11 | 22626.43 | 22476.35 | 1.34B | 0.0025
 | 2017-1-6 | 2017-01-06 00:00:00 | 22503.01 | 22583.29 | 22605.66 | 22445.78 | 1.43B | 0.0021
 | 2017-1-5 | 2017-01-05 00:00:00 | 22456.69 | 22302.64 | 22483.01 | 22230.31 | 1.89B | 0.0146
 | 2017-1-4 | 2017-01-04 00:00:00 | 22134.47 | 22201.08 | 22228.06 | 22076.63 | 1.48B | -0.0007
 | 2017-1-3 | 2017-01-03 00:00:00 | 22150.4 | 21993.36 | 22189.31 | 21883.82 | 1.34B | 0.0068
 | 2016-12-30 | 2016-12-30 00:00:00 | 22000.56 | 21818.91 | 22069.62 | 21818.91 | 2.47B | 0.0096
 | 2016-12-29 | 2016-12-29 00:00:00 | 21790.91 | 21591.04 | 21810.4 | 21587.07 | 1.93B | 0.0017
 | 2016-12-28 | 2016-12-28 00:00:00 | 21754.74 | 21562.7 | 21811.96 | 21488.82 | 2.24B | 0.0083
 | 2016-12-23 | 2016-12-23 00:00:00 | 21574.76 | 21553.78 | 21601.07 | 21491.83 | 1.83B | -0.0028
 | 2016-12-22 | 2016-12-22 00:00:00 | 21636.2 | 21800.22 | 21822.18 | 21594.58 | 1.48B | -0.008
 | 2016-12-21 | 2016-12-21 00:00:00 | 21809.8 | 21770.89 | 21910.39 | 21755.85 | 1.24B | 0.0037
 | 2016-12-20 | 2016-12-20 00:00:00 | 21729.06 | 21767.61 | 21873.56 | 21667.19 | 1.34B | -0.0047
 | 2016-12-19 | 2016-12-19 00:00:00 | 21832.68 | 21945.84 | 21955.94 | 21786.56 | 1.37B | -0.0085
 | 2016-12-16 | 2016-12-16 00:00:00 | 22020.75 | 21996.38 | 22155.14 | 21965.68 | 1.96B | -0.0018
 | 2016-12-15 | 2016-12-15 00:00:00 | 22059.4 | 22257.71 | 22305.07 | 21999.3 | 2.58B | -0.0177
 | 2016-12-14 | 2016-12-14 00:00:00 | 22456.62 | 22596.71 | 22627.6 | 22456.62 | 1.88B | 0.0004
 | 2016-12-13 | 2016-12-13 00:00:00 | 22446.7 | 22407.62 | 22458.42 | 22292.65 | 1.78B | 0.0006
 | 2016-12-12 | 2016-12-12 00:00:00 | 22433.02 | 22860.27 | 22863.61 | 22375.58 | 2.08B | -0.0144
 | 2016-12-9 | 2016-12-09 00:00:00 | 22760.98 | 22765.84 | 22813.85 | 22660.22 | 1.62B | -0.0044
 | 2016-12-8 | 2016-12-08 00:00:00 | 22861.84 | 23027.38 | 23076.24 | 22817.32 | 1.76B | 0.0027
 | 2016-12-7 | 2016-12-07 00:00:00 | 22800.92 | 22805.13 | 22843.01 | 22708.88 | 1.14B | 0.0055
 | 2016-12-6 | 2016-12-06 00:00:00 | 22675.15 | 22694.27 | 22746.67 | 22625.32 | 1.30B | 0.0075
 | 2016-12-5 | 2016-12-05 00:00:00 | 22505.55 | 22580.75 | 22628.13 | 22375.28 | 1.68B | -0.0026
 | 2016-12-2 | 2016-12-02 00:00:00 | 22564.82 | 22736.84 | 22756.01 | 22559.2 | 2.56B | -0.0137
 | 2016-12-1 | 2016-12-01 00:00:00 | 22878.23 | 22948.65 | 23012.28 | 22837.53 | 2.19B | 0.0039
 | 2016-11-30 | 2016-11-30 00:00:00 | 22789.77 | 22842.36 | 22889.47 | 22755 | 2.13B | 0.0023
 | 2016-11-29 | 2016-11-29 00:00:00 | 22737.07 | 22739.51 | 22868.14 | 22724.59 | 1.75B | -0.0041
 | 2016-11-28 | 2016-11-28 00:00:00 | 22830.57 | 22738.94 | 22964.02 | 22738.94 | 1.87B | 0.0047
 | 2016-11-25 | 2016-11-25 00:00:00 | 22723.45 | 22609.22 | 22764.34 | 22589.53 | 1.43B | 0.0051
 | 2016-11-24 | 2016-11-24 00:00:00 | 22608.49 | 22574.82 | 22647.38 | 22487.54 | 1.17B | -0.003
 | 2016-11-23 | 2016-11-23 00:00:00 | 22676.69 | 22702.41 | 22804.26 | 22640.95 | 1.82B | -0.0001
 | 2016-11-22 | 2016-11-22 00:00:00 | 22678.07 | 22491.71 | 22719.42 | 22484.6 | 1.91B | 0.0143
 | 2016-11-21 | 2016-11-21 00:00:00 | 22357.78 | 22313.04 | 22480.75 | 22227.8 | 1.41B | 0.0006
 | 2016-11-18 | 2016-11-18 00:00:00 | 22344.21 | 22239.23 | 22374.36 | 22146.88 | 1.16B | 0.0037
 | 2016-11-17 | 2016-11-17 00:00:00 | 22262.88 | 22170.07 | 22367.47 | 22114.02 | 1.40B | -0.0008
 | 2016-11-16 | 2016-11-16 00:00:00 | 22280.53 | 22439.98 | 22499.39 | 22280.53 | 1.66B | -0.0019
 | 2016-11-15 | 2016-11-15 00:00:00 | 22323.91 | 22270.9 | 22411.12 | 22254.09 | 1.51B | 0.0046
 | 2016-11-14 | 2016-11-14 00:00:00 | 22222.22 | 22344.23 | 22359.01 | 22118.87 | 1.97B | -0.0137
 | 2016-11-11 | 2016-11-11 00:00:00 | 22531.09 | 22622.46 | 22673.31 | 22442.75 | 2.17B | -0.0135
 | 2016-11-10 | 2016-11-10 00:00:00 | 22839.11 | 22848.74 | 22918.34 | 22777.51 | 1.64B | 0.0189
 | 2016-11-9 | 2016-11-09 00:00:00 | 22415.19 | 23048.32 | 23048.32 | 21957.71 | 3.66B | -0.0216
 | 2016-11-8 | 2016-11-08 00:00:00 | 22909.47 | 22981.91 | 22996.97 | 22820.39 | 1.05B | 0.0047
 | 2016-11-7 | 2016-11-07 00:00:00 | 22801.4 | 22682.71 | 22867.24 | 22623.84 | 1.42B | 0.007
 | 2016-11-4 | 2016-11-04 00:00:00 | 22642.62 | 22611.54 | 22771.61 | 22587.59 | 1.05B | -0.0018
 | 2016-11-3 | 2016-11-03 00:00:00 | 22683.51 | 22708.55 | 22855.01 | 22683.51 | 1.17B | -0.0056
 | 2016-11-2 | 2016-11-02 00:00:00 | 22810.5 | 22946.06 | 22956.85 | 22785.35 | 1.09B | -0.0145
 | 2016-11-1 | 2016-11-01 00:00:00 | 23147.07 | 23015.06 | 23268.05 | 23015.06 | 1.59B | 0.0093
 | 2016-10-31 | 2016-10-31 00:00:00 | 22934.54 | 22845.82 | 23045.53 | 22775.29 | 1.34B | -0.0009
 | 2016-10-28 | 2016-10-28 00:00:00 | 22954.81 | 23088.83 | 23157.73 | 22847.73 | 1.25B | -0.0077
 | 2016-10-27 | 2016-10-27 00:00:00 | 23132.35 | 23347.19 | 23352.62 | 23002.53 | 1.60B | -0.0083
 | 2016-10-26 | 2016-10-26 00:00:00 | 23325.43 | 23396.14 | 23464.03 | 23310.23 | 1.06B | -0.0102
 | 2016-10-25 | 2016-10-25 00:00:00 | 23565.11 | 23581.69 | 23631.34 | 23506.64 | 1.22B | -0.0017
 | 2016-10-24 | 2016-10-24 00:00:00 | 23604.08 | 23431.63 | 23620.09 | 23235.61 | 1.86B | 0.0098
 | 2016-10-20 | 2016-10-20 00:00:00 | 23374.4 | 23412.68 | 23500.82 | 23360.55 | 1.12B | 0.003
 | 2016-10-19 | 2016-10-19 00:00:00 | 23304.97 | 23393.8 | 23445.56 | 23234.67 | 1.04B | -0.0038
 | 2016-10-18 | 2016-10-18 00:00:00 | 23394.39 | 23130.2 | 23402.89 | 23130.2 | 1.42B | 0.0155
 | 2016-10-17 | 2016-10-17 00:00:00 | 23037.54 | 23164.54 | 23177.19 | 22978.01 | 1.16B | -0.0084
 | 2016-10-14 | 2016-10-14 00:00:00 | 23233.31 | 23119.96 | 23318.36 | 23087.14 | 1.55B | 0.0088
 | 2016-10-13 | 2016-10-13 00:00:00 | 23031.3 | 23300.38 | 23347.97 | 23006.12 | 2.02B | -0.0161
 | 2016-10-12 | 2016-10-12 00:00:00 | 23407.05 | 23386.92 | 23444.67 | 23267.63 | 1.90B | -0.006
 | 2016-10-11 | 2016-10-11 00:00:00 | 23549.52 | 24013.84 | 24064.5 | 23441.07 | 2.22B | -0.0127
 | 2016-10-7 | 2016-10-07 00:00:00 | 23851.82 | 23948.95 | 23948.95 | 23770.14 | 1.17B | -0.0042
 | 2016-10-6 | 2016-10-06 00:00:00 | 23952.5 | 23859.41 | 24004.09 | 23826.45 | 1.77B | 0.0069
 | 2016-10-5 | 2016-10-05 00:00:00 | 23788.31 | 23619.91 | 23847.46 | 23566.22 | 1.34B | 0.0042
 | 2016-10-4 | 2016-10-04 00:00:00 | 23689.44 | 23665.35 | 23689.44 | 23518.56 | 1.04B | 0.0045
 | 2016-10-3 | 2016-10-03 00:00:00 | 23584.43 | 23652.83 | 23698.3 | 23500.71 | 982.85M | 0.0123
 | 2016-9-30 | 2016-09-30 00:00:00 | 23297.15 | 23435.29 | 23484.37 | 23239.36 | 1.73B | -0.0186
 | 2016-9-29 | 2016-09-29 00:00:00 | 23739.47 | 23828.6 | 23828.6 | 23607.99 | 1.66B | 0.0051
 | 2016-9-28 | 2016-09-28 00:00:00 | 23619.65 | 23455.73 | 23619.65 | 23370.44 | 1.57B | 0.002
 | 2016-9-27 | 2016-09-27 00:00:00 | 23571.9 | 23356.03 | 23646.03 | 23295.05 | 1.87B | 0.0109
 | 2016-9-26 | 2016-09-26 00:00:00 | 23317.92 | 23554.83 | 23563.5 | 23276.13 | 1.70B | -0.0156
 | 2016-9-23 | 2016-09-23 00:00:00 | 23686.48 | 23836.6 | 23846.71 | 23628.64 | 1.93B | -0.0031
 | 2016-9-22 | 2016-09-22 00:00:00 | 23759.8 | 23920.18 | 24058.65 | 23683.58 | 2.40B | 0.0038
 | 2016-9-21 | 2016-09-21 00:00:00 | 23669.9 | 23522.86 | 23729.02 | 23436.23 | 1.68B | 0.0059
 | 2016-9-20 | 2016-09-20 00:00:00 | 23530.86 | 23494.01 | 23556.06 | 23397.13 | 1.53B | -0.0008
 | 2016-9-19 | 2016-09-19 00:00:00 | 23550.45 | 23486.62 | 23625.92 | 23394.95 | 2.12B | 0.0092
 | 2016-9-15 | 2016-09-15 00:00:00 | 23335.59 | 23237.2 | 23471.48 | 23194.37 | 1.75B | 0.0063
 | 2016-9-14 | 2016-09-14 00:00:00 | 23190.64 | 23225.58 | 23371.53 | 23155.73 | 1.52B | -0.0011
 | 2016-9-13 | 2016-09-13 00:00:00 | 23215.76 | 23564.13 | 23652.41 | 23196.49 | 1.67B | -0.0032
 | 2016-9-12 | 2016-09-12 00:00:00 | 23290.6 | 23596.03 | 23625.37 | 23290.6 | 2.61B | -0.0336
 | 2016-9-9 | 2016-09-09 00:00:00 | 24099.7 | 23924.77 | 24364 | 23914.73 | 2.86B | 0.0075
 | 2016-9-8 | 2016-09-08 00:00:00 | 23919.34 | 23704.36 | 23928.93 | 23663.59 | 1.74B | 0.0075
 | 2016-9-7 | 2016-09-07 00:00:00 | 23741.81 | 23785.23 | 23830.75 | 23695.68 | 2.00B | -0.0019
 | 2016-9-6 | 2016-09-06 00:00:00 | 23787.68 | 23683.28 | 23787.68 | 23548.55 | 1.89B | 0.0058
 | 2016-9-5 | 2016-09-05 00:00:00 | 23649.55 | 23576.31 | 23688.41 | 23530.36 | 1.97B | 0.0165
 | 2016-9-2 | 2016-09-02 00:00:00 | 23266.7 | 23157.01 | 23306.48 | 23152.79 | 2.59B | 0.0045
 | 2016-9-1 | 2016-09-01 00:00:00 | 23162.34 | 22897.16 | 23193.03 | 22843.42 | 2.17B | 0.0081
 | 2016-8-31 | 2016-08-31 00:00:00 | 22976.88 | 23043.08 | 23063.15 | 22939.87 | 1.93B | -0.0017
 | 2016-8-30 | 2016-08-30 00:00:00 | 23016.11 | 22945.08 | 23073.52 | 22898.78 | 1.64B | 0.0085
 | 2016-8-29 | 2016-08-29 00:00:00 | 22821.34 | 22904.2 | 22922.68 | 22762.73 | 1.30B | -0.0038
 | 2016-8-26 | 2016-08-26 00:00:00 | 22909.54 | 22827.22 | 22997.4 | 22827.22 | 1.65B | 0.0041
 | 2016-8-25 | 2016-08-25 00:00:00 | 22814.95 | 22814.37 | 22898.12 | 22735.03 | 1.63B | -0.0003
 | 2016-8-24 | 2016-08-24 00:00:00 | 22820.78 | 23010.63 | 23036.07 | 22702.61 | 1.82B | -0.0077
 | 2016-8-23 | 2016-08-23 00:00:00 | 22998.93 | 22927.47 | 22998.93 | 22854.35 | 1.57B | 0
 | 2016-8-22 | 2016-08-22 00:00:00 | 22997.91 | 22941.53 | 23005.16 | 22792.42 | 1.77B | 0.0026
 | 2016-8-19 | 2016-08-19 00:00:00 | 22937.22 | 23153.74 | 23153.74 | 22875.56 | 2.16B | -0.0037
 | 2016-8-18 | 2016-08-18 00:00:00 | 23023.16 | 23046.69 | 23193.9 | 22976.11 | 2.40B | 0.0098
 | 2016-8-17 | 2016-08-17 00:00:00 | 22799.78 | 22995.51 | 23029.48 | 22775.87 | 2.15B | -0.0048
 | 2016-8-16 | 2016-08-16 00:00:00 | 22910.84 | 23008.09 | 23084.52 | 22841.66 | 2.07B | -0.0009
 | 2016-8-15 | 2016-08-15 00:00:00 | 22932.51 | 22765.23 | 22975.74 | 22765.23 | 2.57B | 0.0073
 | 2016-8-12 | 2016-08-12 00:00:00 | 22766.91 | 22788.88 | 22816.75 | 22704.05 | 2.39B | 0.0083
 | 2016-8-11 | 2016-08-11 00:00:00 | 22580.55 | 22412.31 | 22689.94 | 22359.92 | 2.43B | 0.0039
 | 2016-8-10 | 2016-08-10 00:00:00 | 22492.43 | 22511.1 | 22618.04 | 22399.29 | 1.61B | 0.0012
 | 2016-8-9 | 2016-08-09 00:00:00 | 22465.61 | 22464.1 | 22496.75 | 22402.91 | 1.35B | -0.0013
 | 2016-8-8 | 2016-08-08 00:00:00 | 22494.76 | 22324.18 | 22503.28 | 22260.07 | 1.45B | 0.0157
 | 2016-8-5 | 2016-08-05 00:00:00 | 22146.09 | 21961.05 | 22193.29 | 21961.05 | 1.20B | 0.0144
 | 2016-8-4 | 2016-08-04 00:00:00 | 21832.23 | 21873.36 | 21922.42 | 21788.31 | 1.05B | 0.0043
 | 2016-8-3 | 2016-08-03 00:00:00 | 21739.12 | 21743.32 | 21822.22 | 21725.38 | 1.74B | -0.0176
 | 2016-8-1 | 2016-08-01 00:00:00 | 22129.14 | 22027.65 | 22260.95 | 22027.65 | 1.87B | 0.0109
 | 2016-7-29 | 2016-07-29 00:00:00 | 21891.37 | 22055.95 | 22152.75 | 21830.46 | 1.80B | -0.0128
 | 2016-7-28 | 2016-07-28 00:00:00 | 22174.34 | 22134.12 | 22214.72 | 22053.51 | 1.66B | -0.002
 | 2016-7-27 | 2016-07-27 00:00:00 | 22218.99 | 22193.31 | 22277.24 | 21997.88 | 2.02B | 0.004
 | 2016-7-26 | 2016-07-26 00:00:00 | 22129.73 | 21890.89 | 22300.51 | 21890.89 | 2.00B | 0.0062
 | 2016-7-25 | 2016-07-25 00:00:00 | 21993.44 | 22071.77 | 22071.77 | 21878.88 | 1.23B | 0.0013
 | 2016-7-22 | 2016-07-22 00:00:00 | 21964.27 | 21913.04 | 21972.87 | 21832.43 | 1.16B | -0.0016
 | 2016-7-21 | 2016-07-21 00:00:00 | 22000.49 | 21971.97 | 22118.22 | 21913.16 | 1.62B | 0.0054
 | 2016-7-20 | 2016-07-20 00:00:00 | 21882.48 | 21646.39 | 21895.23 | 21632.51 | 1.46B | 0.0097
 | 2016-7-19 | 2016-07-19 00:00:00 | 21673.2 | 21734.34 | 21767.88 | 21612.6 | 1.30B | -0.006
 | 2016-7-18 | 2016-07-18 00:00:00 | 21803.18 | 21656.88 | 21822 | 21616.16 | 1.41B | 0.0066
 | 2016-7-15 | 2016-07-15 00:00:00 | 21659.25 | 21589.08 | 21739.21 | 21515.35 | 1.84B | 0.0046
 | 2016-7-14 | 2016-07-14 00:00:00 | 21561.06 | 21297.54 | 21581.42 | 21242.93 | 2.00B | 0.0112
 | 2016-7-13 | 2016-07-13 00:00:00 | 21322.37 | 21356.64 | 21441.23 | 21279.77 | 1.88B | 0.0046
 | 2016-7-12 | 2016-07-12 00:00:00 | 21224.74 | 21046.94 | 21252.64 | 20957.26 | 2.03B | 0.0165
 | 2016-7-11 | 2016-07-11 00:00:00 | 20880.5 | 20951.17 | 20972.85 | 20840 | 2.06B | 0.0154
 | 2016-7-8 | 2016-07-08 00:00:00 | 20564.17 | 20622.83 | 20645.59 | 20468.53 | 1.23B | -0.0069
 | 2016-7-7 | 2016-07-07 00:00:00 | 20706.92 | 20606.68 | 20731.12 | 20576.74 | 1.16B | 0.0103
 | 2016-7-6 | 2016-07-06 00:00:00 | 20495.29 | 20475.4 | 20560.06 | 20304.39 | 1.68B | -0.0123
 | 2016-7-5 | 2016-07-05 00:00:00 | 20750.72 | 20919.52 | 20945.98 | 20737.16 | 1.26B | -0.0146
 | 2016-7-4 | 2016-07-04 00:00:00 | 21059.2 | 20967.47 | 21166.02 | 20840.64 | 1.90B | 0.0127
 | 2016-6-30 | 2016-06-30 00:00:00 | 20794.37 | 20736.85 | 20828.03 | 20614.65 | 2.10B | 0.0175
 | 2016-6-29 | 2016-06-29 00:00:00 | 20436.12 | 20217.07 | 20456.58 | 20217.07 | 1.61B | 0.0131
 | 2016-6-28 | 2016-06-28 00:00:00 | 20172.46 | 19898.75 | 20196.2 | 19898.75 | 1.98B | -0.0027
 | 2016-6-27 | 2016-06-27 00:00:00 | 20227.3 | 19982.66 | 20329.16 | 19969.47 | 1.85B | -0.0016
 | 2016-6-24 | 2016-06-24 00:00:00 | 20259.13 | 20483.51 | 21034.18 | 19662.7 | 4.08B | -0.0292
 | 2016-6-23 | 2016-06-23 00:00:00 | 20868.34 | 20862.59 | 20889.05 | 20753.94 | 1.72B | 0.0035
 | 2016-6-22 | 2016-06-22 00:00:00 | 20795.12 | 20553.94 | 20841.51 | 20515.25 | 1.89B | 0.0061
 | 2016-6-21 | 2016-06-21 00:00:00 | 20668.44 | 20522.36 | 20681.79 | 20516.73 | 1.66B | 0.0077
 | 2016-6-20 | 2016-06-20 00:00:00 | 20510.2 | 20425.06 | 20551.02 | 20288.49 | 1.61B | 0.0169
 | 2016-6-17 | 2016-06-17 00:00:00 | 20169.98 | 20244.23 | 20282.04 | 20090.8 | 2.26B | 0.0066
 | 2016-6-16 | 2016-06-16 00:00:00 | 20038.42 | 20284.91 | 20297.4 | 19964.37 | 1.96B | -0.021
 | 2016-6-15 | 2016-06-15 00:00:00 | 20467.52 | 20161.01 | 20553.58 | 20161.01 | 1.78B | 0.0039
 | 2016-6-14 | 2016-06-14 00:00:00 | 20387.53 | 20476.75 | 20537.92 | 20358.94 | 1.55B | -0.0061
 | 2016-6-13 | 2016-06-13 00:00:00 | 20512.99 | 20647.51 | 20664.59 | 20430.81 | 2.15B | -0.0252
 | 2016-6-10 | 2016-06-10 00:00:00 | 21042.64 | 21240.08 | 21270.62 | 21017.98 | 1.69B | -0.012
 | 2016-6-8 | 2016-06-08 00:00:00 | 21297.88 | 21294.27 | 21352.37 | 21179.95 | 1.55B | -0.0014
 | 2016-6-7 | 2016-06-07 00:00:00 | 21328.24 | 21218.96 | 21351.33 | 21153.68 | 1.88B | 0.0142
 | 2016-6-6 | 2016-06-06 00:00:00 | 21030.22 | 20971.13 | 21039.87 | 20840.95 | 1.48B | 0.004
 | 2016-6-3 | 2016-06-03 00:00:00 | 20947.24 | 20956.08 | 21049.2 | 20887.79 | 1.93B | 0.0042
 | 2016-6-2 | 2016-06-02 00:00:00 | 20859.22 | 20769.81 | 20878.21 | 20680.65 | 2.05B | 0.0047
 | 2016-6-1 | 2016-06-01 00:00:00 | 20760.98 | 20726.53 | 20898.45 | 20713.29 | 1.47B | -0.0026
 | 2016-5-31 | 2016-05-31 00:00:00 | 20815.09 | 20617.33 | 20974.71 | 20617.33 | 3.23B | 0.009
 | 2016-5-30 | 2016-05-30 00:00:00 | 20629.39 | 20523.67 | 20765.61 | 20465.84 | 1.85B | 0.0026
 | 2016-5-27 | 2016-05-27 00:00:00 | 20576.77 | 20425 | 20620.15 | 20290.84 | 1.66B | 0.0088
 | 2016-5-26 | 2016-05-26 00:00:00 | 20397.11 | 20373.48 | 20404.73 | 20249.96 | 1.39B | 0.0014
 | 2016-5-25 | 2016-05-25 00:00:00 | 20368.05 | 20156.76 | 20379.66 | 20156.76 | 2.10B | 0.0271
 | 2016-5-24 | 2016-05-24 00:00:00 | 19830.43 | 19828.02 | 19870.16 | 19712.67 | 1.21B | 0.0011
 | 2016-5-23 | 2016-05-23 00:00:00 | 19809.03 | 19788.13 | 19955.03 | 19750.62 | 1.12B | -0.0022
 | 2016-5-20 | 2016-05-20 00:00:00 | 19852.2 | 19631.71 | 19954.33 | 19631.71 | 1.29B | 0.008
 | 2016-5-19 | 2016-05-19 00:00:00 | 19694.33 | 19729.63 | 19793.46 | 19646.35 | 1.18B | -0.0067
 | 2016-5-18 | 2016-05-18 00:00:00 | 19826.41 | 19862.42 | 19923.83 | 19749.29 | 1.39B | -0.0145
 | 2016-5-17 | 2016-05-17 00:00:00 | 20118.8 | 19987.24 | 20145.77 | 19847.7 | 1.62B | 0.0118
 | 2016-5-16 | 2016-05-16 00:00:00 | 19883.95 | 19711.77 | 19998.76 | 19705.91 | 1.53B | 0.0084
 | 2016-5-13 | 2016-05-13 00:00:00 | 19719.29 | 19843.49 | 19881.91 | 19594.61 | 1.81B | -0.0099
 | 2016-5-12 | 2016-05-12 00:00:00 | 19915.46 | 20100.5 | 20100.5 | 19863.62 | 1.19B | -0.007
 | 2016-5-11 | 2016-05-11 00:00:00 | 20055.29 | 20347.76 | 20347.76 | 20008.92 | 1.38B | -0.0093
 | 2016-5-10 | 2016-05-10 00:00:00 | 20242.68 | 19962.43 | 20294.46 | 19962.43 | 1.49B | 0.0043
 | 2016-5-9 | 2016-05-09 00:00:00 | 20156.81 | 20279.9 | 20303.19 | 20125.78 | 1.36B | 0.0023
 | 2016-5-6 | 2016-05-06 00:00:00 | 20109.87 | 20357.45 | 20377.94 | 20058.77 | 1.78B | -0.0166
 | 2016-5-5 | 2016-05-05 00:00:00 | 20449.82 | 20363.86 | 20534.76 | 20342.75 | 1.40B | -0.0037
 | 2016-5-4 | 2016-05-04 00:00:00 | 20525.83 | 20556.5 | 20580.38 | 20411.41 | 1.60B | -0.0073
 | 2016-5-3 | 2016-05-03 00:00:00 | 20676.94 | 21061.77 | 21061.77 | 20668.37 | 1.76B | -0.0185
 | 2016-4-29 | 2016-04-29 00:00:00 | 21067.05 | 21215.2 | 21235.39 | 21023.77 | 1.65B | -0.015
 | 2016-4-28 | 2016-04-28 00:00:00 | 21388.03 | 21488.96 | 21654.07 | 21255.42 | 1.74B | 0.0012
 | 2016-4-27 | 2016-04-27 00:00:00 | 21361.6 | 21372.33 | 21442.51 | 21277.04 | 1.29B | -0.0021
 | 2016-4-26 | 2016-04-26 00:00:00 | 21407.27 | 21380.02 | 21419.92 | 21080.88 | 1.39B | 0.0048
 | 2016-4-25 | 2016-04-25 00:00:00 | 21304.44 | 21408.56 | 21430.57 | 21254.46 | 1.24B | -0.0076
 | 2016-4-22 | 2016-04-22 00:00:00 | 21467.04 | 21448.15 | 21495.79 | 21358.53 | 1.32B | -0.0072
 | 2016-4-21 | 2016-04-21 00:00:00 | 21622.25 | 21406.4 | 21634.74 | 21331.59 | 1.76B | 0.0182
 | 2016-4-20 | 2016-04-20 00:00:00 | 21236.31 | 21452.82 | 21452.82 | 21103.34 | 1.77B | -0.0093
 | 2016-4-19 | 2016-04-19 00:00:00 | 21436.21 | 21438.13 | 21459.04 | 21259.17 | 1.51B | 0.013
 | 2016-4-18 | 2016-04-18 00:00:00 | 21161.5 | 21129.68 | 21172 | 21002.77 | 1.47B | -0.0073
 | 2016-4-15 | 2016-04-15 00:00:00 | 21316.47 | 21374.65 | 21423.06 | 21234.12 | 1.46B | -0.001
 | 2016-4-14 | 2016-04-14 00:00:00 | 21337.81 | 21456.61 | 21511.08 | 21266.21 | 2.12B | 0.0085
 | 2016-4-13 | 2016-04-13 00:00:00 | 21158.71 | 20739.34 | 21171.29 | 20716.91 | 2.58B | 0.0319
 | 2016-4-12 | 2016-04-12 00:00:00 | 20504.44 | 20440.72 | 20546.43 | 20407.82 | 1.03B | 0.0031
 | 2016-4-11 | 2016-04-11 00:00:00 | 20440.81 | 20255.84 | 20550.95 | 20240.69 | 1.27B | 0.0035
 | 2016-4-8 | 2016-04-08 00:00:00 | 20370.4 | 20061.6 | 20370.44 | 20045.47 | 1.48B | 0.0051
 | 2016-4-7 | 2016-04-07 00:00:00 | 20266.05 | 20297.82 | 20370.52 | 20165.76 | 1.54B | 0.0029
 | 2016-4-6 | 2016-04-06 00:00:00 | 20206.67 | 20100 | 20249.84 | 20100 | 1.38B | 0.0015
 | 2016-4-5 | 2016-04-05 00:00:00 | 20177 | 20311.86 | 20311.86 | 20116.87 | 1.93B | -0.0157
 | 2016-4-1 | 2016-04-01 00:00:00 | 20498.92 | 20786.18 | 20786.18 | 20455.41 | 1.68B | -0.0134
 | 2016-3-31 | 2016-03-31 00:00:00 | 20776.7 | 20811.46 | 20872.55 | 20689.22 | 1.84B | -0.0013
 | 2016-3-30 | 2016-03-30 00:00:00 | 20803.39 | 20545.44 | 20820.73 | 20541.07 | 2.12B | 0.0215
 | 2016-3-29 | 2016-03-29 00:00:00 | 20366.3 | 20386.32 | 20386.32 | 20250.15 | 1.34B | 0.001
 | 2016-3-24 | 2016-03-24 00:00:00 | 20345.61 | 20450.69 | 20499.4 | 20268.53 | 1.51B | -0.0131
 | 2016-3-23 | 2016-03-23 00:00:00 | 20615.23 | 20629.4 | 20693.48 | 20513.61 | 1.22B | -0.0025
 | 2016-3-22 | 2016-03-22 00:00:00 | 20666.75 | 20765.07 | 20765.07 | 20576.8 | 1.34B | -0.0008
 | 2016-3-21 | 2016-03-21 00:00:00 | 20684.15 | 20738.25 | 20772.46 | 20618.56 | 1.57B | 0.0006
 | 2016-3-18 | 2016-03-18 00:00:00 | 20671.63 | 20599.19 | 20687.97 | 20514.97 | 2.16B | 0.0082
 | 2016-3-17 | 2016-03-17 00:00:00 | 20503.81 | 20580.06 | 20619.34 | 20435.65 | 1.75B | 0.0121
 | 2016-3-16 | 2016-03-16 00:00:00 | 20257.7 | 20339.9 | 20383.2 | 20168.74 | 1.25B | -0.0015
 | 2016-3-15 | 2016-03-15 00:00:00 | 20288.77 | 20298.15 | 20366.56 | 20254.59 | 1.23B | -0.0072
 | 2016-3-14 | 2016-03-14 00:00:00 | 20435.34 | 20371.59 | 20512.03 | 20328.88 | 1.78B | 0.0117
 | 2016-3-11 | 2016-03-11 00:00:00 | 20199.6 | 19900.67 | 20238.72 | 19853.63 | 2.03B | 0.0108
 | 2016-3-10 | 2016-03-10 00:00:00 | 19984.42 | 20055.42 | 20184.23 | 19923.54 | 1.43B | -0.0006
 | 2016-3-9 | 2016-03-09 00:00:00 | 19996.26 | 19898.74 | 20005.41 | 19818.42 | 1.24B | -0.0008
 | 2016-3-8 | 2016-03-08 00:00:00 | 20011.58 | 20132.1 | 20137.73 | 19902.75 | 1.49B | -0.0073
 | 2016-3-7 | 2016-03-07 00:00:00 | 20159.72 | 20306.09 | 20331.69 | 20095.63 | 1.99B | -0.0008
 | 2016-3-4 | 2016-03-04 00:00:00 | 20176.7 | 20052.1 | 20200.38 | 19977.43 | 1.97B | 0.0118
 | 2016-3-3 | 2016-03-03 00:00:00 | 19941.76 | 20082.01 | 20082.01 | 19791.6 | 1.82B | -0.0031
 | 2016-3-2 | 2016-03-02 00:00:00 | 20003.49 | 19788.17 | 20058.12 | 19783.92 | 2.53B | 0.0307
 | 2016-3-1 | 2016-03-01 00:00:00 | 19407.46 | 19259.99 | 19420 | 19108.3 | 1.52B | 0.0155
 | 2016-2-29 | 2016-02-29 00:00:00 | 19111.93 | 19366.17 | 19377.72 | 19053.78 | 1.31B | -0.013
 | 2016-2-26 | 2016-02-26 00:00:00 | 19364.15 | 19179.95 | 19436.71 | 19122.56 | 1.68B | 0.0252
 | 2016-2-25 | 2016-02-25 00:00:00 | 18888.75 | 19215.49 | 19215.49 | 18867.7 | 1.44B | -0.0158
 | 2016-2-24 | 2016-02-24 00:00:00 | 19192.45 | 19282.34 | 19360.8 | 19060.16 | 1.34B | -0.0115
 | 2016-2-23 | 2016-02-23 00:00:00 | 19414.78 | 19506.94 | 19519.85 | 19328.26 | 1.26B | -0.0025
 | 2016-2-22 | 2016-02-22 00:00:00 | 19464.09 | 19374.24 | 19524.97 | 19374.24 | 1.24B | 0.0093
 | 2016-2-19 | 2016-02-19 00:00:00 | 19285.5 | 19238.43 | 19342.03 | 19210.65 | 1.31B | -0.004
 | 2016-2-18 | 2016-02-18 00:00:00 | 19363.08 | 19409.21 | 19436.39 | 19266.22 | 1.90B | 0.0232
 | 2016-2-17 | 2016-02-17 00:00:00 | 18924.57 | 19198.18 | 19308.54 | 18909.06 | 1.74B | -0.0103
 | 2016-2-16 | 2016-02-16 00:00:00 | 19122.08 | 19013.74 | 19260.67 | 18974.6 | 1.93B | 0.0108
 | 2016-2-15 | 2016-02-15 00:00:00 | 18918.14 | 18668.87 | 18937.06 | 18668.87 | 1.78B | 0.0327
 | 2016-2-12 | 2016-02-12 00:00:00 | 18319.58 | 18278.8 | 18482.33 | 18278.8 | 2.08B | -0.0122
 | 2016-2-11 | 2016-02-11 00:00:00 | 18545.8 | 18486.93 | 18627.51 | 18446.56 | 1.93B | -0.0385
 | 2016-2-5 | 2016-02-05 00:00:00 | 19288.17 | 19287.36 | 19397.88 | 19230 | 1.30B | 0.0055
 | 2016-2-4 | 2016-02-04 00:00:00 | 19183.09 | 19190.36 | 19338.37 | 19166.18 | 1.61B | 0.0101
 | 2016-2-3 | 2016-02-03 00:00:00 | 18991.59 | 18910.88 | 19032.71 | 18764.82 | 2.19B | -0.0234
 | 2016-2-2 | 2016-02-02 00:00:00 | 19446.84 | 19474.87 | 19628.57 | 19403.49 | 1.84B | -0.0076
 | 2016-2-1 | 2016-02-01 00:00:00 | 19595.5 | 19770.96 | 19770.96 | 19444.26 | 1.65B | -0.0045
 | 2016-1-29 | 2016-01-29 00:00:00 | 19683.11 | 19138.42 | 19709.99 | 19130.59 | 2.42B | 0.0254
 | 2016-1-28 | 2016-01-28 00:00:00 | 19195.83 | 19093.77 | 19223.59 | 18982.22 | 2.00B | 0.0075
 | 2016-1-27 | 2016-01-27 00:00:00 | 19052.45 | 19211.86 | 19216.99 | 18931.34 | 1.99B | 0.0102
 | 2016-1-26 | 2016-01-26 00:00:00 | 18860.8 | 19068.84 | 19098.07 | 18811.83 | 1.93B | -0.0248
 | 2016-1-25 | 2016-01-25 00:00:00 | 19340.14 | 19341.41 | 19490.27 | 19291.91 | 1.83B | 0.0136
 | 2016-1-22 | 2016-01-22 00:00:00 | 19080.51 | 19000.79 | 19152.8 | 18769.61 | 2.46B | 0.029
 | 2016-1-21 | 2016-01-21 00:00:00 | 18542.15 | 19079.13 | 19238.27 | 18534.3 | 2.69B | -0.0182
 | 2016-1-20 | 2016-01-20 00:00:00 | 18886.3 | 19332.22 | 19332.22 | 18833.88 | 2.54B | -0.0382
 | 2016-1-19 | 2016-01-19 00:00:00 | 19635.81 | 19283.57 | 19647.75 | 19204.22 | 1.88B | 0.0207
 | 2016-1-18 | 2016-01-18 00:00:00 | 19237.45 | 19287.38 | 19439.49 | 19195.56 | 2.10B | -0.0145
 | 2016-1-15 | 2016-01-15 00:00:00 | 19520.77 | 19781.46 | 19828.93 | 19500.38 | 1.99B | -0.015
 | 2016-1-14 | 2016-01-14 00:00:00 | 19817.41 | 19578.92 | 19893.88 | 19509.08 | 1.84B | -0.0059
 | 2016-1-13 | 2016-01-13 00:00:00 | 19934.88 | 20028.86 | 20234.78 | 19850.73 | 1.84B | 0.0113
 | 2016-1-12 | 2016-01-12 00:00:00 | 19711.76 | 20030.03 | 20130.8 | 19694.99 | 1.89B | -0.0089
 | 2016-1-11 | 2016-01-11 00:00:00 | 19888.5 | 19997.42 | 20068.78 | 19865.18 | 2.19B | -0.0276
 | 2016-1-8 | 2016-01-08 00:00:00 | 20453.71 | 20491.88 | 20596.42 | 20324.62 | 2.14B | 0.0059
 | 2016-1-7 | 2016-01-07 00:00:00 | 20333.34 | 20772.6 | 20826.44 | 20323.97 | 3.07B | -0.0309
 | 2016-1-6 | 2016-01-06 00:00:00 | 20980.81 | 21142.63 | 21199.62 | 20947.3 | 1.70B | -0.0098
 | 2016-1-5 | 2016-01-05 00:00:00 | 21188.72 | 21318.69 | 21452.74 | 21095.9 | 1.53B | -0.0065
 | 2016-1-4 | 2016-01-04 00:00:00 | 21327.12 | 21782.62 | 21794.84 | 21227.61 | 1.77B | -0.0268
 | 2015-12-31 | 2015-12-31 00:00:00 | 21914.4 | 21892.25 | 21970.33 | 21864.12 | 525.97M | 0.0015
 | 2015-12-30 | 2015-12-30 00:00:00 | 21882.15 | 22094.59 | 22114.56 | 21868.03 | 1.09B | -0.0053
 | 2015-12-29 | 2015-12-29 00:00:00 | 21999.62 | 21923.27 | 22024.28 | 21881.71 | 790.49M | 0.0036
 | 2015-12-28 | 2015-12-28 00:00:00 | 21919.62 | 22151.73 | 22151.73 | 21880.51 | 901.16M | -0.0099
 | 2015-12-24 | 2015-12-24 00:00:00 | 22138.13 | 22207.82 | 22217.45 | 22128.72 | 734.83M | 0.0044
 | 2015-12-23 | 2015-12-23 00:00:00 | 22040.59 | 21869.4 | 22103.63 | 21846.48 | 1.09B | 0.0096
 | 2015-12-22 | 2015-12-22 00:00:00 | 21830.02 | 21846.9 | 21870.31 | 21750.74 | 945.08M | 0.0018
 | 2015-12-21 | 2015-12-21 00:00:00 | 21791.68 | 21641.17 | 21871.22 | 21641.17 | 1.34B | 0.0017
 | 2015-12-18 | 2015-12-18 00:00:00 | 21755.56 | 21656.56 | 21956.49 | 21625.82 | 1.83B | -0.0053
 | 2015-12-17 | 2015-12-17 00:00:00 | 21872.06 | 21841.09 | 22005.19 | 21763.76 | 1.65B | 0.0079
 | 2015-12-16 | 2015-12-16 00:00:00 | 21701.21 | 21557.73 | 21772.79 | 21557.73 | 1.70B | 0.0201
 | 2015-12-15 | 2015-12-15 00:00:00 | 21274.37 | 21215.54 | 21442.21 | 21215.54 | 1.62B | -0.0017
 | 2015-12-14 | 2015-12-14 00:00:00 | 21309.85 | 21063.28 | 21378.19 | 21010.26 | 1.77B | -0.0072
 | 2015-12-11 | 2015-12-11 00:00:00 | 21464.05 | 21719.17 | 21731.39 | 21440.7 | 1.44B | -0.0111
 | 2015-12-10 | 2015-12-10 00:00:00 | 21704.61 | 21714.23 | 21880.19 | 21668.12 | 1.64B | -0.0045
 | 2015-12-9 | 2015-12-09 00:00:00 | 21803.76 | 21773.77 | 21872.33 | 21755.69 | 1.41B | -0.0046
 | 2015-12-8 | 2015-12-08 00:00:00 | 21905.13 | 22058.55 | 22058.55 | 21765.62 | 1.87B | -0.0134
 | 2015-12-7 | 2015-12-07 00:00:00 | 22203.22 | 22336.32 | 22352.25 | 22200.55 | 1.33B | -0.0015
 | 2015-12-4 | 2015-12-04 00:00:00 | 22235.89 | 22142.11 | 22242.49 | 22108.46 | 1.66B | -0.0081
 | 2015-12-3 | 2015-12-03 00:00:00 | 22417.01 | 22327.04 | 22485.25 | 22327.04 | 1.31B | -0.0028
 | 2015-12-2 | 2015-12-02 00:00:00 | 22479.69 | 22471.35 | 22563.47 | 22368.66 | 1.72B | 0.0044
 | 2015-12-1 | 2015-12-01 00:00:00 | 22381.35 | 22197.81 | 22477.51 | 22143.57 | 2.05B | 0.0175
 | 2015-11-30 | 2015-11-30 00:00:00 | 21996.42 | 21974.81 | 22195.25 | 21907.35 | 2.93B | -0.0033
 | 2015-11-27 | 2015-11-27 00:00:00 | 22068.32 | 22555.42 | 22555.42 | 22051.01 | 2.11B | -0.0187
 | 2015-11-26 | 2015-11-26 00:00:00 | 22488.94 | 22749.6 | 22787.5 | 22453.69 | 1.16B | -0.0004
 | 2015-11-25 | 2015-11-25 00:00:00 | 22498 | 22533.53 | 22617.21 | 22436.01 | 1.56B | -0.004
 | 2015-11-24 | 2015-11-24 00:00:00 | 22587.63 | 22593.09 | 22629.75 | 22433.51 | 1.23B | -0.0035
 | 2015-11-23 | 2015-11-23 00:00:00 | 22665.9 | 22760.05 | 22802.71 | 22619.68 | 1.11B | -0.0039
 | 2015-11-20 | 2015-11-20 00:00:00 | 22754.72 | 22510.45 | 22790.07 | 22412.03 | 1.27B | 0.0113
 | 2015-11-19 | 2015-11-19 00:00:00 | 22500.22 | 22423.88 | 22559.06 | 22416 | 1.42B | 0.0141
 | 2015-11-18 | 2015-11-18 00:00:00 | 22188.26 | 22331.77 | 22349.73 | 22163.28 | 1.25B | -0.0034
 | 2015-11-17 | 2015-11-17 00:00:00 | 22264.25 | 22315.18 | 22497.33 | 22243.96 | 1.68B | 0.0115
 | 2015-11-16 | 2015-11-16 00:00:00 | 22010.82 | 21958.28 | 22127.38 | 21958.28 | 1.87B | -0.0172
 | 2015-11-13 | 2015-11-13 00:00:00 | 22396.14 | 22494.09 | 22519.33 | 22318.62 | 2.06B | -0.0215
 | 2015-11-12 | 2015-11-12 00:00:00 | 22888.92 | 22477.6 | 22980.97 | 22454.96 | 1.90B | 0.024
 | 2015-11-11 | 2015-11-11 00:00:00 | 22352.17 | 22394.15 | 22479.46 | 22324.41 | 1.46B | -0.0022
 | 2015-11-10 | 2015-11-10 00:00:00 | 22401.7 | 22505.7 | 22534.92 | 22339.69 | 1.85B | -0.0143
 | 2015-11-9 | 2015-11-09 00:00:00 | 22726.77 | 22753.51 | 22970.83 | 22689.26 | 1.59B | -0.0061
 | 2015-11-6 | 2015-11-06 00:00:00 | 22867.33 | 22914.2 | 22922.79 | 22791.91 | 1.44B | -0.008
 | 2015-11-5 | 2015-11-05 00:00:00 | 23051.04 | 23045.1 | 23180.27 | 22960.62 | 1.55B | -0.0001
 | 2015-11-4 | 2015-11-04 00:00:00 | 23053.57 | 22737.44 | 23342.07 | 22737.44 | 2.68B | 0.0215
 | 2015-11-3 | 2015-11-03 00:00:00 | 22568.43 | 22603.15 | 22697 | 22560.17 | 1.52B | 0.0089
 | 2015-11-2 | 2015-11-02 00:00:00 | 22370.04 | 22502.28 | 22605.8 | 22332.71 | 1.69B | -0.0119
 | 2015-10-30 | 2015-10-30 00:00:00 | 22640.04 | 22785.86 | 22847.16 | 22612.56 | 1.58B | -0.0079
 | 2015-10-29 | 2015-10-29 00:00:00 | 22819.94 | 23054.53 | 23054.53 | 22811.32 | 1.81B | -0.006
 | 2015-10-28 | 2015-10-28 00:00:00 | 22956.57 | 23070.7 | 23120.25 | 22923.66 | 1.42B | -0.008
 | 2015-10-27 | 2015-10-27 00:00:00 | 23142.73 | 23053.12 | 23143.88 | 22885.22 | 1.58B | 0.0011
 | 2015-10-26 | 2015-10-26 00:00:00 | 23116.25 | 23423.64 | 23423.64 | 23066.94 | 1.51B | -0.0015
 | 2015-10-23 | 2015-10-23 00:00:00 | 23151.94 | 23220.38 | 23220.38 | 23088.03 | 1.54B | 0.0134
 | 2015-10-22 | 2015-10-22 00:00:00 | 22845.37 | 22795.58 | 22869.59 | 22727.59 | 1.42B | -0.0063
 | 2015-10-20 | 2015-10-20 00:00:00 | 22989.22 | 22991.6 | 23057.93 | 22843.04 | 1.26B | -0.0037
 | 2015-10-19 | 2015-10-19 00:00:00 | 23075.61 | 23085.61 | 23100.66 | 22913.6 | 1.30B | 0.0004
 | 2015-10-16 | 2015-10-16 00:00:00 | 23067.37 | 23133.59 | 23178.14 | 22953.56 | 1.98B | 0.0078
 | 2015-10-15 | 2015-10-15 00:00:00 | 22888.17 | 22667.42 | 22940.25 | 22567.65 | 1.98B | 0.02
 | 2015-10-14 | 2015-10-14 00:00:00 | 22439.91 | 22398.82 | 22576.5 | 22356.56 | 1.39B | -0.0071
 | 2015-10-13 | 2015-10-13 00:00:00 | 22600.46 | 22677.6 | 22798.9 | 22515.73 | 1.76B | -0.0057
 | 2015-10-12 | 2015-10-12 00:00:00 | 22730.93 | 22614.33 | 22779.5 | 22562.26 | 1.93B | 0.0121
 | 2015-10-9 | 2015-10-09 00:00:00 | 22458.8 | 22615.94 | 22807.86 | 22440.88 | 2.48B | 0.0046
 | 2015-10-8 | 2015-10-08 00:00:00 | 22354.91 | 22588.69 | 22588.69 | 22201.11 | 1.99B | -0.0071
 | 2015-10-7 | 2015-10-07 00:00:00 | 22515.76 | 21884.73 | 22527.79 | 21817.42 | 3.02B | 0.0313
 | 2015-10-6 | 2015-10-06 00:00:00 | 21831.62 | 22169.1 | 22169.1 | 21719.29 | 1.67B | -0.001
 | 2015-10-5 | 2015-10-05 00:00:00 | 21854.5 | 21930.97 | 21980.84 | 21739.9 | 1.51B | 0.0162
 | 2015-10-2 | 2015-10-02 00:00:00 | 21506.09 | 21172.94 | 21530.8 | 21130.11 | 2.23B | 0.0317
 | 2015-9-30 | 2015-09-30 00:00:00 | 20846.3 | 20795.93 | 20939.39 | 20683.11 | 2.20B | 0.0141
 | 2015-9-29 | 2015-09-29 00:00:00 | 20556.6 | 20579.22 | 20579.22 | 20368.12 | 2.62B | -0.0297
 | 2015-9-25 | 2015-09-25 00:00:00 | 21186.32 | 21070.39 | 21318.33 | 20957.99 | 1.78B | 0.0043
 | 2015-9-24 | 2015-09-24 00:00:00 | 21095.98 | 21304.9 | 21363.21 | 21053.5 | 1.65B | -0.0097
 | 2015-9-23 | 2015-09-23 00:00:00 | 21302.91 | 21529.47 | 21577.45 | 21008.61 | 2.38B | -0.0226
 | 2015-9-22 | 2015-09-22 00:00:00 | 21796.58 | 21794.34 | 22111.67 | 21768.98 | 1.48B | 0.0018
 | 2015-9-21 | 2015-09-21 00:00:00 | 21756.93 | 21614.43 | 21778.06 | 21590.7 | 1.42B | -0.0075
 | 2015-9-18 | 2015-09-18 00:00:00 | 21920.83 | 21807.25 | 22052.11 | 21807.25 | 2.12B | 0.003
 | 2015-9-17 | 2015-09-17 00:00:00 | 21854.63 | 22172.68 | 22203.36 | 21718.71 | 2.18B | -0.0051
 | 2015-9-16 | 2015-09-16 00:00:00 | 21966.66 | 21731.34 | 22103.06 | 21608.5 | 2.14B | 0.0238
 | 2015-9-15 | 2015-09-15 00:00:00 | 21455.23 | 21527.53 | 21634.48 | 21411.17 | 1.39B | -0.0049
 | 2015-9-14 | 2015-09-14 00:00:00 | 21561.9 | 21678.88 | 21762.15 | 21441.71 | 1.52B | 0.0027
 | 2015-9-11 | 2015-09-11 00:00:00 | 21504.37 | 21710.13 | 21909.82 | 21472.16 | 2.44B | -0.0027
 | 2015-9-10 | 2015-09-10 00:00:00 | 21562.5 | 21667.86 | 21771.57 | 21492.09 | 2.16B | -0.0257
 | 2015-9-9 | 2015-09-09 00:00:00 | 22131.31 | 21632.69 | 22228.59 | 21529.81 | 3.04B | 0.041
 | 2015-9-8 | 2015-09-08 00:00:00 | 21259.04 | 20636.83 | 21431.99 | 20524.88 | 2.34B | 0.0328
 | 2015-9-7 | 2015-09-07 00:00:00 | 20583.52 | 20683.31 | 21056.39 | 20579.93 | 1.71B | -0.0123
 | 2015-9-4 | 2015-09-04 00:00:00 | 20840.61 | 21158.93 | 21174.86 | 20715.02 | 2.19B | -0.0045
 | 2015-9-2 | 2015-09-02 00:00:00 | 20934.94 | 21101.42 | 21288.53 | 20771.77 | 2.59B | -0.0118
 | 2015-9-1 | 2015-09-01 00:00:00 | 21185.43 | 21692.78 | 21692.78 | 21170.86 | 2.22B | -0.0224
 | 2015-8-31 | 2015-08-31 00:00:00 | 21670.58 | 21793.02 | 21793.02 | 21399.62 | 2.77B | 0.0027
 | 2015-8-28 | 2015-08-28 00:00:00 | 21612.39 | 22424.4 | 22424.4 | 21585.33 | 3.10B | -0.0104
 | 2015-8-27 | 2015-08-27 00:00:00 | 21838.54 | 21758.62 | 21963.43 | 21407.59 | 3.29B | 0.036
 | 2015-8-26 | 2015-08-26 00:00:00 | 21080.39 | 21434.25 | 21686.45 | 21060.09 | 3.05B | -0.0152
 | 2015-8-25 | 2015-08-25 00:00:00 | 21404.96 | 21119.53 | 21871.4 | 20865.26 | 3.70B | 0.0072
 | 2015-8-24 | 2015-08-24 00:00:00 | 21251.57 | 21605.97 | 21679.45 | 21136.48 | 3.69B | -0.0517
 | 2015-8-21 | 2015-08-21 00:00:00 | 22409.62 | 22343.25 | 22492.79 | 22185.85 | 2.57B | -0.0153
 | 2015-8-20 | 2015-08-20 00:00:00 | 22757.47 | 22973.87 | 23033.97 | 22610.53 | 2.41B | -0.0177
 | 2015-8-19 | 2015-08-19 00:00:00 | 23167.85 | 23555.02 | 23586.79 | 23138.73 | 1.97B | -0.0131
 | 2015-8-18 | 2015-08-18 00:00:00 | 23474.97 | 23956.86 | 24024.37 | 23464.35 | 1.50B | -0.0143
 | 2015-8-17 | 2015-08-17 00:00:00 | 23814.65 | 23945.6 | 23950.57 | 23699.84 | 1.23B | -0.0074
 | 2015-8-14 | 2015-08-14 00:00:00 | 23991.03 | 24055.02 | 24126.3 | 23957.36 | 1.24B | -0.0012
 | 2015-8-13 | 2015-08-13 00:00:00 | 24018.8 | 23935.48 | 24133.87 | 23860.82 | 1.77B | 0.0043
 | 2015-8-12 | 2015-08-12 00:00:00 | 23916.02 | 24269.11 | 24324.19 | 23826.96 | 1.91B | -0.0238
 | 2015-8-11 | 2015-08-11 00:00:00 | 24498.21 | 24694.78 | 24924.07 | 24420.71 | 1.66B | -0.0009
 | 2015-8-10 | 2015-08-10 00:00:00 | 24521.12 | 24433.66 | 24602.67 | 24135.64 | 1.25B | -0.0013
 | 2015-8-7 | 2015-08-07 00:00:00 | 24552.47 | 24327.56 | 24641.93 | 24327.56 | 1.14B | 0.0073
 | 2015-8-6 | 2015-08-06 00:00:00 | 24375.28 | 24527.74 | 24527.74 | 24320.75 | 1.01B | -0.0057
 | 2015-8-5 | 2015-08-05 00:00:00 | 24514.16 | 24466.3 | 24582.19 | 24420.95 | 1.14B | 0.0044
 | 2015-8-4 | 2015-08-04 00:00:00 | 24406.12 | 24364.41 | 24519.35 | 24217.78 | 1.26B | -0.0002
 | 2015-8-3 | 2015-08-03 00:00:00 | 24411.42 | 24533.14 | 24533.14 | 24232.6 | 1.51B | -0.0091
 | 2015-7-31 | 2015-07-31 00:00:00 | 24636.28 | 24650.93 | 24661.19 | 24467.83 | 1.41B | 0.0056
 | 2015-7-30 | 2015-07-30 00:00:00 | 24497.98 | 24822.42 | 24872.7 | 24478.07 | 1.53B | -0.0049
 | 2015-7-29 | 2015-07-29 00:00:00 | 24619.45 | 24630.44 | 24718.64 | 24444.47 | 1.39B | 0.0047
 | 2015-7-28 | 2015-07-28 00:00:00 | 24503.94 | 24269.9 | 24947.35 | 24140.62 | 2.20B | 0.0062
 | 2015-7-27 | 2015-07-27 00:00:00 | 24351.96 | 24906.78 | 24908.58 | 24282.21 | 2.39B | -0.0309
 | 2015-7-24 | 2015-07-24 00:00:00 | 25128.51 | 25279.95 | 25279.95 | 25073.2 | 1.17B | -0.0106
 | 2015-7-23 | 2015-07-23 00:00:00 | 25398.85 | 25308.55 | 25500.99 | 25250.36 | 1.17B | 0.0046
 | 2015-7-22 | 2015-07-22 00:00:00 | 25282.62 | 25401.79 | 25401.79 | 25177.6 | 1.34B | -0.0099
 | 2015-7-21 | 2015-07-21 00:00:00 | 25536.43 | 25428.88 | 25634.32 | 25342.69 | 1.16B | 0.0052
 | 2015-7-20 | 2015-07-20 00:00:00 | 25404.81 | 25540.31 | 25540.31 | 25298.96 | 1.12B | -0.0004
 | 2015-7-17 | 2015-07-17 00:00:00 | 25415.27 | 25246.64 | 25517.45 | 25183.86 | 1.32B | 0.01
 | 2015-7-16 | 2015-07-16 00:00:00 | 25162.78 | 24976.08 | 25170.35 | 24841.14 | 1.43B | 0.0043
 | 2015-7-15 | 2015-07-15 00:00:00 | 25055.76 | 25219.45 | 25219.45 | 24862.65 | 1.65B | -0.0026
 | 2015-7-14 | 2015-07-14 00:00:00 | 25120.91 | 25184.06 | 25250.95 | 24906.47 | 2.20B | -0.0041
 | 2015-7-13 | 2015-07-13 00:00:00 | 25224.01 | 24709.58 | 25275.76 | 24596.44 | 2.19B | 0.013
 | 2015-7-10 | 2015-07-10 00:00:00 | 24901.28 | 24567.92 | 25015.17 | 24567.92 | 3.33B | 0.0208
 | 2015-7-9 | 2015-07-09 00:00:00 | 24392.79 | 23435.5 | 24695.75 | 23332.9 | 4.40B | 0.0373
 | 2015-7-8 | 2015-07-08 00:00:00 | 23516.56 | 24411.3 | 24411.3 | 22836.82 | 5.61B | -0.0584
 | 2015-7-7 | 2015-07-07 00:00:00 | 24975.31 | 25391.76 | 25439.34 | 24819.26 | 3.11B | -0.0103
 | 2015-7-6 | 2015-07-06 00:00:00 | 25236.28 | 26083.99 | 26261.53 | 24750.31 | 3.62B | -0.0318
 | 2015-7-3 | 2015-07-03 00:00:00 | 26064.11 | 26349.84 | 26402.85 | 25933.12 | 1.95B | -0.0083
 | 2015-7-2 | 2015-07-02 00:00:00 | 26282.32 | 26459.43 | 26459.43 | 26135.62 | 2.25B | 0.0012
 | 2015-6-30 | 2015-06-30 00:00:00 | 26250.03 | 25944.03 | 26470.44 | 25885.66 | 2.56B | 0.0109
 | 2015-6-29 | 2015-06-29 00:00:00 | 25966.98 | 26560.13 | 26631.51 | 25617.78 | 3.12B | -0.0261
 | 2015-6-26 | 2015-06-26 00:00:00 | 26663.87 | 27016.09 | 27016.09 | 26522.45 | 2.55B | -0.0178
 | 2015-6-25 | 2015-06-25 00:00:00 | 27145.75 | 27329.17 | 27350.49 | 27120.72 | 1.97B | -0.0095
 | 2015-6-24 | 2015-06-24 00:00:00 | 27404.97 | 27397.37 | 27470.5 | 27292.85 | 1.71B | 0.0026
 | 2015-6-23 | 2015-06-23 00:00:00 | 27333.46 | 27126.47 | 27406.41 | 27008.51 | 2.20B | 0.0093
 | 2015-6-22 | 2015-06-22 00:00:00 | 27080.85 | 26854.32 | 27166.52 | 26811.66 | 1.47B | 0.012
 | 2015-6-19 | 2015-06-19 00:00:00 | 26760.53 | 26885.73 | 27011.95 | 26701.72 | 2.57B | 0.0025
 | 2015-6-18 | 2015-06-18 00:00:00 | 26694.66 | 26786.53 | 26873.67 | 26595.96 | 1.52B | -0.0022
 | 2015-6-17 | 2015-06-17 00:00:00 | 26753.79 | 26671.2 | 26880.79 | 26555.96 | 1.88B | 0.007
 | 2015-6-16 | 2015-06-16 00:00:00 | 26566.7 | 26807.67 | 26892.88 | 26553.04 | 1.82B | -0.011
 | 2015-6-15 | 2015-06-15 00:00:00 | 26861.81 | 27095.18 | 27131.36 | 26841.52 | 1.37B | -0.0153
 | 2015-6-12 | 2015-06-12 00:00:00 | 27280.54 | 27082.6 | 27356.51 | 26987.52 | 1.79B | 0.0139
 | 2015-6-11 | 2015-06-11 00:00:00 | 26907.85 | 26938.15 | 26991.51 | 26839.43 | 1.72B | 0.0083
 | 2015-6-10 | 2015-06-10 00:00:00 | 26687.64 | 27052.79 | 27116.92 | 26573.96 | 2.04B | -0.0112
 | 2015-6-9 | 2015-06-09 00:00:00 | 26989.52 | 27295.88 | 27322.14 | 26971.57 | 2.46B | -0.012
 | 2015-6-8 | 2015-06-08 00:00:00 | 27316.28 | 27147.24 | 27428.59 | 27060.24 | 2.47B | 0.0021
 | 2015-6-5 | 2015-06-05 00:00:00 | 27260.16 | 27538.06 | 27646.72 | 27211.36 | 2.30B | -0.0106
 | 2015-6-4 | 2015-06-04 00:00:00 | 27551.89 | 27645.36 | 27854.74 | 27094.5 | 3.16B | -0.0038
 | 2015-6-3 | 2015-06-03 00:00:00 | 27657.47 | 27716.34 | 27767.23 | 27508.84 | 1.79B | 0.0069
 | 2015-6-2 | 2015-06-02 00:00:00 | 27466.72 | 27473.45 | 27602.88 | 27348.13 | 1.55B | -0.0047
 | 2015-6-1 | 2015-06-01 00:00:00 | 27597.16 | 27373.06 | 27766.32 | 27241.95 | 2.03B | 0.0063
 | 2015-5-29 | 2015-05-29 00:00:00 | 27424.19 | 27398.28 | 27604.27 | 27255.89 | 3.14B | -0.0011
 | 2015-5-28 | 2015-05-28 00:00:00 | 27454.31 | 28162.25 | 28162.25 | 27242.11 | 3.16B | -0.0223
 | 2015-5-27 | 2015-05-27 00:00:00 | 28081.21 | 28214.66 | 28214.66 | 27982.14 | 1.92B | -0.006
 | 2015-5-26 | 2015-05-26 00:00:00 | 28249.86 | 28462.32 | 28524.6 | 28237.49 | 2.75B | 0.0092
 | 2015-5-22 | 2015-05-22 00:00:00 | 27992.83 | 27723.67 | 28041.32 | 27696.97 | 1.96B | 0.017
 | 2015-5-21 | 2015-05-21 00:00:00 | 27523.72 | 27507.32 | 27611.72 | 27393.31 | 1.26B | -0.0022
 | 2015-5-20 | 2015-05-20 00:00:00 | 27585.05 | 27751.44 | 27751.44 | 27490.33 | 1.52B | -0.0039
 | 2015-5-19 | 2015-05-19 00:00:00 | 27693.54 | 27597.07 | 27765.55 | 27500.76 | 1.61B | 0.0037
 | 2015-5-18 | 2015-05-18 00:00:00 | 27591.25 | 27792.44 | 27792.44 | 27435.57 | 1.42B | -0.0083
 | 2015-5-15 | 2015-05-15 00:00:00 | 27822.28 | 27459.58 | 27928.6 | 27315.1 | 1.81B | 0.0196
 | 2015-5-14 | 2015-05-14 00:00:00 | 27286.55 | 27395.92 | 27397.67 | 27192.93 | 1.57B | 0.0014
 | 2015-5-13 | 2015-05-13 00:00:00 | 27249.28 | 27473.5 | 27524.82 | 27191.03 | 2.15B | -0.0058
 | 2015-5-12 | 2015-05-12 00:00:00 | 27407.18 | 27664.18 | 27693.63 | 27395.91 | 1.58B | -0.0112
 | 2015-5-11 | 2015-05-11 00:00:00 | 27718.2 | 27837.04 | 27837.28 | 27582.23 | 1.59B | 0.0051
 | 2015-5-8 | 2015-05-08 00:00:00 | 27577.34 | 27557.52 | 27652.62 | 27367.11 | 1.87B | 0.0105
 | 2015-5-7 | 2015-05-07 00:00:00 | 27289.97 | 27567.62 | 27604.49 | 27207.28 | 1.95B | -0.0127
 | 2015-5-6 | 2015-05-06 00:00:00 | 27640.91 | 27698.1 | 28054.68 | 27570.41 | 2.34B | -0.0041
 | 2015-5-5 | 2015-05-05 00:00:00 | 27755.54 | 28295.72 | 28316.63 | 27598.17 | 2.36B | -0.0131
 | 2015-5-4 | 2015-05-04 00:00:00 | 28123.82 | 28231.26 | 28343.74 | 28017.2 | 2.06B | -0.0003
 | 2015-4-30 | 2015-04-30 00:00:00 | 28133 | 28289.14 | 28317.87 | 27997.9 | 2.64B | -0.0094
 | 2015-4-29 | 2015-04-29 00:00:00 | 28400.34 | 28453.1 | 28453.1 | 28201.76 | 2.16B | -0.0015
 | 2015-4-28 | 2015-04-28 00:00:00 | 28442.75 | 28448.22 | 28548.45 | 28251.99 | 3.14B | 0.0003
 | 2015-4-27 | 2015-04-27 00:00:00 | 28433.59 | 28245.14 | 28588.52 | 28245.14 | 2.88B | 0.0133
 | 2015-4-24 | 2015-04-24 00:00:00 | 28060.98 | 27978.39 | 28089.37 | 27591.57 | 2.49B | 0.0084
 | 2015-4-23 | 2015-04-23 00:00:00 | 27827.7 | 28112.38 | 28213.63 | 27804.03 | 2.52B | -0.0038
 | 2015-4-22 | 2015-04-22 00:00:00 | 27933.85 | 27821.32 | 28048.46 | 27727.86 | 2.44B | 0.003
 | 2015-4-21 | 2015-04-21 00:00:00 | 27850.49 | 27404.15 | 27925.36 | 27404.15 | 2.82B | 0.0279
 | 2015-4-20 | 2015-04-20 00:00:00 | 27094.93 | 27770.79 | 27770.79 | 26959.77 | 3.48B | -0.0202
 | 2015-4-17 | 2015-04-17 00:00:00 | 27653.12 | 27808.24 | 27969.41 | 27597.68 | 3.20B | -0.0031
 | 2015-4-16 | 2015-04-16 00:00:00 | 27739.71 | 27557.29 | 27787.98 | 27470.1 | 3.37B | 0.0044
 | 2015-4-15 | 2015-04-15 00:00:00 | 27618.82 | 27693.25 | 27807.98 | 27442.52 | 4.05B | 0.0021
 | 2015-4-14 | 2015-04-14 00:00:00 | 27561.49 | 27688.26 | 27915.01 | 27483.45 | 3.89B | -0.0162
 | 2015-4-13 | 2015-04-13 00:00:00 | 28016.34 | 27374.33 | 28031.96 | 27304.12 | 4.87B | 0.0273
 | 2015-4-10 | 2015-04-10 00:00:00 | 27272.39 | 27373.68 | 27373.68 | 26812.75 | 3.44B | 0.0122
 | 2015-4-9 | 2015-04-09 00:00:00 | 26944.39 | 26913.28 | 27922.67 | 26732.23 | 5.18B | 0.027
 | 2015-4-8 | 2015-04-08 00:00:00 | 26236.86 | 25708.24 | 26247.63 | 25640.04 | 4.23B | 0.038
 | 2015-4-2 | 2015-04-02 00:00:00 | 25275.64 | 25214.33 | 25297.8 | 25152.57 | 2.17B | 0.0077
 | 2015-4-1 | 2015-04-01 00:00:00 | 25082.75 | 24955.2 | 25099.06 | 24926.11 | 1.77B | 0.0073
 | 2015-3-31 | 2015-03-31 00:00:00 | 24900.89 | 25113.2 | 25113.2 | 24876.37 | 2.64B | 0.0018
 | 2015-3-30 | 2015-03-30 00:00:00 | 24855.12 | 24727.46 | 24949.35 | 24725.52 | 2.65B | 0.0151
 | 2015-3-27 | 2015-03-27 00:00:00 | 24486.2 | 24541.44 | 24549.88 | 24420.47 | 1.66B | -0.0004
 | 2015-3-26 | 2015-03-26 00:00:00 | 24497.08 | 24442.51 | 24592.01 | 24399.84 | 1.39B | -0.0013
 | 2015-3-25 | 2015-03-25 00:00:00 | 24528.23 | 24410.53 | 24613.69 | 24377.92 | 1.47B | 0.0053
 | 2015-3-24 | 2015-03-24 00:00:00 | 24399.6 | 24484.68 | 24490.15 | 24294.95 | 1.61B | -0.0039
 | 2015-3-23 | 2015-03-23 00:00:00 | 24494.51 | 24538.34 | 24559.77 | 24436.42 | 1.51B | 0.0049
 | 2015-3-20 | 2015-03-20 00:00:00 | 24375.24 | 24417.53 | 24524.55 | 24351.5 | 2.07B | -0.0038
 | 2015-3-19 | 2015-03-19 00:00:00 | 24468.89 | 24325.56 | 24500.23 | 24248.84 | 1.88B | 0.0145
 | 2015-3-18 | 2015-03-18 00:00:00 | 24120.08 | 23938.63 | 24210.75 | 23938.63 | 1.72B | 0.0091
 | 2015-3-17 | 2015-03-17 00:00:00 | 23901.49 | 24106.47 | 24106.47 | 23822.78 | 1.23B | -0.002
 | 2015-3-16 | 2015-03-16 00:00:00 | 23949.55 | 23771.4 | 23970.05 | 23711.27 | 1.22B | 0.0053
 | 2015-3-13 | 2015-03-13 00:00:00 | 23823.21 | 23808.97 | 23918.71 | 23790.83 | 1.59B | 0.0011
 | 2015-3-12 | 2015-03-12 00:00:00 | 23797.96 | 23709.17 | 23880.25 | 23677.06 | 1.67B | 0.0034
 | 2015-3-11 | 2015-03-11 00:00:00 | 23717.97 | 23807.1 | 23899.86 | 23703.84 | 1.68B | -0.0075
 | 2015-3-10 | 2015-03-10 00:00:00 | 23896.98 | 24150.68 | 24152.4 | 23869.82 | 1.52B | -0.0094
 | 2015-3-9 | 2015-03-09 00:00:00 | 24123.05 | 23982.5 | 24205.86 | 23910.16 | 1.62B | -0.0017
 | 2015-3-6 | 2015-03-06 00:00:00 | 24164 | 24235.76 | 24294.36 | 24126.09 | 1.62B | -0.0012
 | 2015-3-5 | 2015-03-05 00:00:00 | 24193.04 | 24274.9 | 24393.85 | 24133.71 | 1.92B | -0.0111
 | 2015-3-4 | 2015-03-04 00:00:00 | 24465.38 | 24656.94 | 24705.96 | 24439.29 | 1.62B | -0.0096
 | 2015-3-3 | 2015-03-03 00:00:00 | 24702.78 | 24984.62 | 24984.62 | 24663.43 | 1.55B | -0.0074
 | 2015-3-2 | 2015-03-02 00:00:00 | 24887.44 | 24996.76 | 24997.83 | 24715.38 | 1.59B | 0.0026
 | 2015-2-27 | 2015-02-27 00:00:00 | 24823.29 | 24902.61 | 25101.96 | 24815.03 | 1.55B | -0.0032
 | 2015-2-26 | 2015-02-26 00:00:00 | 24902.06 | 24718.28 | 24998.64 | 24709.56 | 1.86B | 0.005
 | 2015-2-25 | 2015-02-25 00:00:00 | 24778.28 | 24822.28 | 24869.37 | 24691.78 | 1.43B | 0.0011
 | 2015-2-24 | 2015-02-24 00:00:00 | 24750.07 | 24776.72 | 24808.3 | 24673.93 | 1.11B | -0.0035
 | 2015-2-23 | 2015-02-23 00:00:00 | 24836.76 | 24916.24 | 24916.24 | 24664.68 | 1.05B | 0.0002
 | 2015-2-18 | 2015-02-18 00:00:00 | 24832.08 | 24836.05 | 24871.79 | 24806.06 | 975.87M | 0.0019
 | 2015-2-17 | 2015-02-17 00:00:00 | 24784.88 | 24653.88 | 24855.75 | 24653.88 | 822.90M | 0.0024
 | 2015-2-16 | 2015-02-16 00:00:00 | 24726.53 | 24717.49 | 24771.6 | 24687.15 | 955.27M | 0.0018
 | 2015-2-13 | 2015-02-13 00:00:00 | 24682.54 | 24535.66 | 24702.54 | 24521.13 | 1.34B | 0.0107
 | 2015-2-12 | 2015-02-12 00:00:00 | 24422.15 | 24377.59 | 24514.49 | 24226.29 | 1.47B | 0.0044
 | 2015-2-11 | 2015-02-11 00:00:00 | 24315.02 | 24512.62 | 24551.74 | 24266.68 | 1.30B | -0.0087
 | 2015-2-10 | 2015-02-10 00:00:00 | 24528.1 | 24475.04 | 24583.79 | 24422.85 | 1.06B | 0.0003
 | 2015-2-9 | 2015-02-09 00:00:00 | 24521 | 24529.55 | 24657.87 | 24449.48 | 1.33B | -0.0064
 | 2015-2-6 | 2015-02-06 00:00:00 | 24679.39 | 24843.2 | 24843.2 | 24645.76 | 1.44B | -0.0035
 | 2015-2-5 | 2015-02-05 00:00:00 | 24765.49 | 25048.26 | 25048.26 | 24642.81 | 2.42B | 0.0035
 | 2015-2-4 | 2015-02-04 00:00:00 | 24679.76 | 24750.76 | 24824.58 | 24642.5 | 1.84B | 0.0051
 | 2015-2-3 | 2015-02-03 00:00:00 | 24554.78 | 24542.49 | 24602.6 | 24327.51 | 1.55B | 0.0029
 | 2015-2-2 | 2015-02-02 00:00:00 | 24484.74 | 24347.27 | 24506.81 | 24324.37 | 1.62B | -0.0009
 | 2015-1-30 | 2015-01-30 00:00:00 | 24507.05 | 24771.37 | 24771.37 | 24450.05 | 1.48B | -0.0036
 | 2015-1-29 | 2015-01-29 00:00:00 | 24595.85 | 24645.2 | 24739.22 | 24524.18 | 1.92B | -0.0107
 | 2015-1-28 | 2015-01-28 00:00:00 | 24861.81 | 24799.98 | 24983.89 | 24716.68 | 1.40B | 0.0022
 | 2015-1-27 | 2015-01-27 00:00:00 | 24807.28 | 24995.08 | 24995.08 | 24672.76 | 1.71B | -0.0041
 | 2015-1-26 | 2015-01-26 00:00:00 | 24909.9 | 24907.19 | 24916.49 | 24761.55 | 1.36B | 0.0024
 | 2015-1-23 | 2015-01-23 00:00:00 | 24850.45 | 24807.36 | 24896.22 | 24726.77 | 2.45B | 0.0134
 | 2015-1-22 | 2015-01-22 00:00:00 | 24522.63 | 24480.02 | 24589.62 | 24438.98 | 1.73B | 0.007
 | 2015-1-21 | 2015-01-21 00:00:00 | 24352.58 | 24036.41 | 24373.28 | 24016.63 | 1.90B | 0.0168
 | 2015-1-20 | 2015-01-20 00:00:00 | 23951.16 | 23798.46 | 23997.31 | 23747.92 | 1.63B | 0.009
 | 2015-1-19 | 2015-01-19 00:00:00 | 23738.49 | 23971.23 | 24049.55 | 23590.05 | 3.04B | -0.0151
 | 2015-1-16 | 2015-01-16 00:00:00 | 24103.52 | 24196.85 | 24253.09 | 24086.21 | 1.72B | -0.0102
 | 2015-1-15 | 2015-01-15 00:00:00 | 24350.91 | 24169.35 | 24369 | 24070.39 | 1.75B | 0.0099
 | 2015-1-14 | 2015-01-14 00:00:00 | 24112.6 | 24276.33 | 24326.7 | 24056.22 | 1.51B | -0.0043
 | 2015-1-13 | 2015-01-13 00:00:00 | 24215.97 | 23908.23 | 24254.11 | 23908.23 | 1.39B | 0.0079
 | 2015-1-12 | 2015-01-12 00:00:00 | 24026.46 | 24118.59 | 24118.59 | 23905.01 | 1.41B | 0.0045
 | 2015-1-9 | 2015-01-09 00:00:00 | 23919.95 | 24049.7 | 24169.06 | 23859.49 | 2.33B | 0.0035
 | 2015-1-8 | 2015-01-08 00:00:00 | 23835.53 | 23920.35 | 23941.64 | 23719.05 | 2.01B | 0.0065
 | 2015-1-7 | 2015-01-07 00:00:00 | 23681.26 | 23396.7 | 23715.71 | 23332.03 | 2.18B | 0.0083
 | 2015-1-6 | 2015-01-06 00:00:00 | 23485.41 | 23515.13 | 23611 | 23312.5 | 2.62B | -0.0099
 | 2015-1-5 | 2015-01-05 00:00:00 | 23721.32 | 23699.19 | 23998.87 | 23655.52 | 2.59B | -0.0057
 | 2015-1-2 | 2015-01-02 00:00:00 | 23857.82 | 23683.63 | 23867.46 | 23635.6 | 1.80B | 0.0107
 | 2014-12-31 | 2014-12-31 00:00:00 | 23605.04 | 23480.81 | 23632.35 | 23464.25 | 1.05B | 0.0044
 | 2014-12-30 | 2014-12-30 00:00:00 | 23501.1 | 23853.13 | 23853.13 | 23442.55 | 1.77B | -0.0114
 | 2014-12-29 | 2014-12-29 00:00:00 | 23773.18 | 23694.53 | 23867.46 | 23694.53 | 2.13B | 0.0182
 | 2014-12-24 | 2014-12-24 00:00:00 | 23349.34 | 23290.42 | 23421.1 | 23290.42 | 740.67M | 0.0007
 | 2014-12-23 | 2014-12-23 00:00:00 | 23333.69 | 23423.33 | 23495.62 | 23269.43 | 1.76B | -0.0032
 | 2014-12-22 | 2014-12-22 00:00:00 | 23408.57 | 23264.05 | 23478.9 | 23264.05 | 3.00B | 0.0126
 | 2014-12-19 | 2014-12-19 00:00:00 | 23116.63 | 23158.27 | 23189.6 | 23041.37 | 2.31B | 0.0125
 | 2014-12-18 | 2014-12-18 00:00:00 | 22832.21 | 22878.34 | 22935.05 | 22736.89 | 2.31B | 0.0109
 | 2014-12-17 | 2014-12-17 00:00:00 | 22585.84 | 22697.68 | 22726.56 | 22529.75 | 2.56B | -0.0037
 | 2014-12-16 | 2014-12-16 00:00:00 | 22670.5 | 22877.3 | 22944.28 | 22641.06 | 2.16B | -0.0155
 | 2014-12-15 | 2014-12-15 00:00:00 | 23027.85 | 22977.84 | 23067.67 | 22856.02 | 1.66B | -0.0095
 | 2014-12-12 | 2014-12-12 00:00:00 | 23249.2 | 23328.99 | 23445.96 | 23230.03 | 1.64B | -0.0027
 | 2014-12-11 | 2014-12-11 00:00:00 | 23312.54 | 23269.51 | 23382.83 | 23169.67 | 2.43B | -0.009
 | 2014-12-10 | 2014-12-10 00:00:00 | 23524.52 | 23442.69 | 23656.51 | 23345.89 | 2.31B | 0.0016
 | 2014-12-9 | 2014-12-09 00:00:00 | 23485.83 | 23910.41 | 23934.02 | 23399.87 | 3.87B | -0.0234
 | 2014-12-8 | 2014-12-08 00:00:00 | 24047.67 | 24113.14 | 24189.59 | 24012.15 | 3.83B | 0.0019
 | 2014-12-5 | 2014-12-05 00:00:00 | 24002.64 | 23907.78 | 24170.05 | 23772.84 | 5.03B | 0.0071
 | 2014-12-4 | 2014-12-04 00:00:00 | 23832.56 | 23554.81 | 23844.24 | 23456.71 | 3.56B | 0.0172
 | 2014-12-3 | 2014-12-03 00:00:00 | 23428.62 | 23756.05 | 23921.76 | 23378.81 | 3.22B | -0.0095
 | 2014-12-2 | 2014-12-02 00:00:00 | 23654.3 | 23400.11 | 23784.95 | 23293.81 | 2.84B | 0.0123
 | 2014-12-1 | 2014-12-01 00:00:00 | 23367.45 | 23678 | 23731.76 | 23318.48 | 3.14B | -0.0258
 | 2014-11-28 | 2014-11-28 00:00:00 | 23987.45 | 23982.29 | 24117.16 | 23887.63 | 3.15B | -0.0007
 | 2014-11-27 | 2014-11-27 00:00:00 | 24004.28 | 24169.85 | 24228.11 | 23962.44 | 1.81B | -0.0045
 | 2014-11-26 | 2014-11-26 00:00:00 | 24111.98 | 23833.19 | 24176.64 | 23799.42 | 2.23B | 0.0112
 | 2014-11-25 | 2014-11-25 00:00:00 | 23843.91 | 23841.16 | 23935.07 | 23809.51 | 2.08B | -0.0021
 | 2014-11-24 | 2014-11-24 00:00:00 | 23893.14 | 23883.32 | 23936.34 | 23823.56 | 2.86B | 0.0195
 | 2014-11-21 | 2014-11-21 00:00:00 | 23437.12 | 23353.72 | 23508.02 | 23301.48 | 1.52B | 0.0037
 | 2014-11-20 | 2014-11-20 00:00:00 | 23349.64 | 23401 | 23461.02 | 23252.63 | 1.35B | -0.001
 | 2014-11-19 | 2014-11-19 00:00:00 | 23373.31 | 23466.07 | 23572.21 | 23341.16 | 1.41B | -0.0066
 | 2014-11-18 | 2014-11-18 00:00:00 | 23529.17 | 23868.9 | 23881.01 | 23483.19 | 1.54B | -0.0113
 | 2014-11-17 | 2014-11-17 00:00:00 | 23797.08 | 24313.06 | 24313.06 | 23787.28 | 1.73B | -0.0121
 | 2014-11-14 | 2014-11-14 00:00:00 | 24087.38 | 24048.36 | 24102.7 | 23966.8 | 1.49B | 0.0028
 | 2014-11-13 | 2014-11-13 00:00:00 | 24019.94 | 23854.33 | 24097.92 | 23850.39 | 2.06B | 0.0034
 | 2014-11-12 | 2014-11-12 00:00:00 | 23938.18 | 23883.31 | 23999.97 | 23801.73 | 1.79B | 0.0055
 | 2014-11-11 | 2014-11-11 00:00:00 | 23808.28 | 23809.41 | 23931.45 | 23760.53 | 3.42B | 0.0027
 | 2014-11-10 | 2014-11-10 00:00:00 | 23744.7 | 24074.85 | 24110.24 | 23703.72 | 1.97B | 0.0083
 | 2014-11-7 | 2014-11-07 00:00:00 | 23550.24 | 23607.65 | 23831.25 | 23430.2 | 1.61B | -0.0042
 | 2014-11-6 | 2014-11-06 00:00:00 | 23649.31 | 23737.76 | 23775.73 | 23623.41 | 1.06B | -0.002
 | 2014-11-5 | 2014-11-05 00:00:00 | 23695.62 | 23846.84 | 23846.84 | 23623.14 | 1.36B | -0.0063
 | 2014-11-4 | 2014-11-04 00:00:00 | 23845.66 | 23849.72 | 24016.42 | 23815.85 | 1.32B | -0.0029
 | 2014-11-3 | 2014-11-03 00:00:00 | 23915.97 | 24133.45 | 24133.45 | 23875.09 | 1.33B | -0.0034
 | 2014-10-31 | 2014-10-31 00:00:00 | 23998.06 | 23913.69 | 24046.4 | 23850.7 | 2.06B | 0.0125
 | 2014-10-30 | 2014-10-30 00:00:00 | 23702.04 | 23841.74 | 23841.74 | 23615.1 | 1.61B | -0.0049
 | 2014-10-29 | 2014-10-29 00:00:00 | 23819.87 | 23703.95 | 23855.67 | 23699.56 | 2.02B | 0.0127
 | 2014-10-28 | 2014-10-28 00:00:00 | 23520.36 | 23189.83 | 23570.92 | 23189.83 | 1.89B | 0.0163
 | 2014-10-27 | 2014-10-27 00:00:00 | 23143.23 | 23275.4 | 23275.4 | 23012.8 | 1.23B | -0.0068
 | 2014-10-24 | 2014-10-24 00:00:00 | 23302.2 | 23311.88 | 23352.59 | 23157.48 | 1.20B | -0.0013
 | 2014-10-23 | 2014-10-23 00:00:00 | 23333.18 | 23296 | 23397.17 | 23221.69 | 1.04B | -0.003
 | 2014-10-22 | 2014-10-22 00:00:00 | 23403.97 | 23300.45 | 23460.77 | 23193.48 | 1.73B | 0.0137
 | 2014-10-21 | 2014-10-21 00:00:00 | 23088.58 | 23073.36 | 23231.52 | 22964.92 | 1.03B | 0.0008
 | 2014-10-20 | 2014-10-20 00:00:00 | 23070.26 | 23239.78 | 23290.42 | 23052.31 | 1.18B | 0.002
 | 2014-10-17 | 2014-10-17 00:00:00 | 23023.21 | 22904.11 | 23148.96 | 22888.76 | 1.85B | 0.0053
 | 2014-10-16 | 2014-10-16 00:00:00 | 22900.94 | 22913.5 | 23040.31 | 22868.02 | 1.53B | -0.0103
 | 2014-10-15 | 2014-10-15 00:00:00 | 23140.05 | 23087.5 | 23238.04 | 22992.93 | 1.44B | 0.004
 | 2014-10-14 | 2014-10-14 00:00:00 | 23047.97 | 23064.92 | 23409.96 | 23040.8 | 1.53B | -0.0041
 | 2014-10-13 | 2014-10-13 00:00:00 | 23143.38 | 22884 | 23273.04 | 22871.27 | 1.41B | 0.0024
 | 2014-10-10 | 2014-10-10 00:00:00 | 23088.54 | 23198.8 | 23237.4 | 23071.27 | 1.40B | -0.019
 | 2014-10-9 | 2014-10-09 00:00:00 | 23534.53 | 23461.35 | 23581.35 | 23437.87 | 1.13B | 0.0117
 | 2014-10-8 | 2014-10-08 00:00:00 | 23263.33 | 23221.76 | 23369.39 | 23184.15 | 1.25B | -0.0068
 | 2014-10-7 | 2014-10-07 00:00:00 | 23422.52 | 23224.22 | 23517.85 | 23209.77 | 1.64B | 0.0046
 | 2014-10-6 | 2014-10-06 00:00:00 | 23315.04 | 23053.79 | 23441.27 | 22988.64 | 1.64B | 0.0109
 | 2014-10-3 | 2014-10-03 00:00:00 | 23064.56 | 22691.59 | 23147.85 | 22565.6 | 2.58B | 0.0057