Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2017-03-16,17.483,17.582,17.344,17.448,587417
2017-03-17,17.399,17.587,17.399,17.476,83444
2017-03-20,17.443,17.513,17.374,17.466,2655890
2017-03-21,17.399,17.537,17.045,17.384,107821
2017-03-22,16.843,16.977,16.712,16.923,358266
2017-03-23,16.992,17.086,16.907,17.054,2408713
2017-03-24,17.072,18.584,16.897,18.396,901197
2017-03-27,18.549,18.589,18.131,18.393,879926
2017-03-28,18.663,18.992,18.619,18.879,582867
2017-03-29,18.941,19.01,18.653,18.816,323658
2017-03-30,18.797,18.976,18.733,18.933,1680506
2017-03-31,18.926,19.045,18.862,18.985,277237
2017-04-03,19.08,19.08,18.807,18.97,423456
2017-04-04,18.812,18.921,18.625,18.807,264185
2017-04-05,18.842,18.965,18.723,18.837,568365
2017-04-06,18.624,18.749,18.539,18.747,2497389
2017-04-07,18.628,18.852,18.586,18.614,288367
2017-04-10,18.643,18.693,18.539,18.584,1018586
2017-04-11,18.529,18.663,18.253,18.524,1142579
2017-04-12,18.381,18.465,18.227,18.355,175098
2017-04-13,18.296,18.405,18.175,18.403,480111
2017-04-18,18.41,18.43,18.128,18.187,1716111
2017-04-19,18.227,18.405,18.083,18.142,153074
2017-04-20,18.098,18.386,18.028,18.346,1606330
2017-04-21,18.366,18.526,18.098,18.113,1498656
2017-04-24,18.386,18.817,18.386,18.44,318377
2017-04-25,18.767,18.956,18.658,18.699,318512
2017-04-26,18.718,19.03,18.643,18.951,441744
2017-04-27,18.916,19.07,18.799,18.8,4754726
2017-04-28,18.762,18.921,18.634,18.894,4171387
2017-05-02,18.852,18.921,18.728,18.911,229648
2017-05-03,18.792,18.911,18.658,18.703,2653126
2017-05-04,18.519,18.619,18.42,18.479,996706
2017-05-05,18.475,18.688,18.466,18.638,929402
2017-05-08,18.673,18.673,18.41,18.475,332447
2017-05-09,18.529,18.673,18.524,18.638,143546
2017-05-10,18.589,18.99,18.584,18.919,161218
2017-05-11,18.926,18.952,18.837,18.909,1764035
2017-05-12,18.926,18.985,18.802,18.812,75297
2017-05-15,19.149,19.442,19.002,19.317,6201710
2017-05-16,19.417,19.499,19.293,19.375,644275
2017-05-17,19.298,19.427,18.921,19.213,110471
2017-05-18,18.931,19.01,18.445,18.931,7458012
2017-05-19,18.976,19.164,18.951,19.03,2144077
2017-05-22,19.154,19.359,18.794,18.921,774597
2017-05-23,18.881,19.075,18.881,19.06,353167
2017-05-24,19.085,19.461,18.915,19.38,1896168
2017-05-25,19.442,19.58,19.209,19.253,185288
2017-05-26,19.566,19.657,19.362,19.54,705659
2017-05-30,19.442,19.741,19.297,19.618,415992
2017-05-31,19.63,19.753,19.486,19.526,1348948
2017-06-01,19.561,19.705,19.427,19.604,215135
2017-06-02,19.695,20.022,19.694,19.91,755360
2017-06-06,19.888,20.079,19.861,19.95,166704
2017-06-07,19.908,20.205,19.796,20.146,298055
2017-06-08,20.185,20.269,19.982,20.155,1177814
2017-06-09,20.052,20.298,19.997,20.101,622027
2017-06-12,19.635,19.708,18.802,19.163,1848771
2017-06-13,19.476,19.734,19.476,19.476,523913
2017-06-14,19.595,19.754,19.464,19.672,554691
2017-06-15,19.417,19.442,18.985,19.157,3464295
2017-06-16,19.253,19.64,19.149,19.605,541940
2017-06-19,19.754,19.913,19.625,19.913,2725
2017-06-20,19.962,20.017,19.625,19.635,203396
2017-06-21,19.59,19.59,19.412,19.496,452423
2017-06-22,19.556,19.562,19.382,19.382,656644
2017-06-23,19.382,19.541,19.228,19.501,251307
2017-06-26,19.58,19.694,19.434,19.458,350681
2017-06-27,19.347,19.347,19.005,19.061,681828
2017-06-28,18.757,18.936,18.652,18.762,338425
2017-06-29,19.045,19.045,18.157,18.291,479074
2017-06-30,18.182,18.653,18.167,18.331,338015
2017-07-03,18.386,18.648,18.384,18.43,883586
2017-07-04,18.386,18.475,18.341,18.342,380218
2017-07-05,18.381,18.554,18.301,18.385,305412
2017-07-06,18.594,18.594,18.162,18.371,298827
2017-07-07,18.415,18.545,18.301,18.425,393406
2017-07-10,18.678,18.742,18.475,18.495,533223
2017-07-11,18.584,18.752,18.505,18.532,2536388
2017-07-12,18.643,19.134,18.643,18.955,1974641
2017-07-13,19.169,19.169,19.02,19.04,1215222
2017-07-14,19.03,19.1,18.961,19.086,628047
2017-07-17,19.228,19.412,18.985,19.01,461772
2017-07-18,18.896,19.01,18.743,18.892,270087
2017-07-19,19.075,19.308,19.075,19.256,431448
2017-07-20,19.362,19.496,19.136,19.219,388918
2017-07-21,18.931,19.208,18.252,18.375,1346929
2017-07-24,18.405,18.42,18.133,18.139,651836
2017-07-25,18.217,18.348,18.118,18.251,476037
2017-07-26,18.405,18.559,18.281,18.543,837659
2017-07-27,18.544,18.613,18.371,18.507,1319767
2017-07-28,18.187,18.485,18.187,18.254,705346
2017-07-31,18.212,18.331,17.81,18.232,1194161
2017-08-01,18.113,18.733,18.021,18.594,1811898
2017-08-02,18.678,18.901,18.534,18.554,2504256
2017-08-03,18.584,18.604,18.336,18.405,2518582
2017-08-04,18.46,19.095,18.46,19.07,289383
2017-08-07,19.104,19.104,18.85,18.946,309584
2017-08-08,19.06,19.09,18.911,19.01,938630
2017-08-09,18.866,19.085,18.809,18.985,666641
2017-08-10,19.02,19.02,18.906,18.931,602444
2017-08-11,18.767,18.847,18.579,18.767,468926
2017-08-14,18.966,19.03,18.886,18.961,568894
2017-08-15,19.07,19.194,18.859,18.866,511318
2017-08-16,18.985,19.03,18.926,18.967,1008960
2017-08-17,18.916,18.956,18.816,18.931,987461
2017-08-18,18.693,18.707,18.578,18.624,327534
2017-08-21,18.589,18.687,18.425,18.669,429622
2017-08-22,18.594,18.871,18.517,18.713,139537
2017-08-23,18.862,18.979,18.822,18.822,587512
2017-08-24,18.921,19.06,18.886,18.932,224448
2017-08-25,18.901,19.15,18.871,18.976,485839
2017-08-29,18.862,18.862,18.663,18.76,272079
2017-08-30,18.901,18.941,18.772,18.871,708744
2017-08-31,18.981,19.313,18.878,19.213,543482
2017-09-01,19.248,19.774,19.243,19.694,788965
2017-09-04,19.362,19.556,19.362,19.501,510477
2017-09-05,19.496,19.745,19.496,19.642,375527
2017-09-06,19.466,19.744,19.422,19.649,220191
2017-09-07,19.794,20.007,19.784,19.898,474930
2017-09-08,19.878,20.017,19.842,19.979,602838
2017-09-11,20.121,20.25,20.015,20.161,867633
2017-09-12,20.255,20.56,20.255,20.416,544340
2017-09-13,20.285,20.339,20.205,20.271,1050539
2017-09-14,19.928,20.228,19.928,20.141,1094811
2017-09-15,20.081,20.344,20.071,20.334,598427
2017-09-18,20.473,20.686,20.467,20.587,786509
2017-09-19,20.661,20.741,20.525,20.679,194529
2017-09-20,20.637,20.637,20.384,20.394,376310
2017-09-21,20.523,20.541,20.349,20.458,476370
2017-09-22,20.438,20.731,20.438,20.702,463166
2017-09-25,20.686,20.766,20.314,20.359,299439
2017-09-26,20.106,20.419,20.091,20.286,839667
2017-09-27,20.399,20.721,20.309,20.582,760812
2017-09-28,20.761,20.903,20.761,20.83,162904
2017-09-29,20.894,21.101,20.894,21.093,361829
2017-10-02,21.251,21.721,21.251,21.713,242474
2017-10-03,21.704,21.704,21.704,21.704,0
2017-10-04,21.871,21.916,21.569,21.792,873278
2017-10-05,21.544,21.805,21.375,21.387,369377
2017-10-06,21.494,21.534,21.37,21.455,953222
2017-10-09,21.544,21.623,21.39,21.445,623573
2017-10-10,21.48,21.59,21.286,21.33,692800
2017-10-11,21.39,21.554,21.321,21.539,446742
2017-10-12,21.554,21.589,21.365,21.45,868697
2017-10-13,21.494,21.643,21.454,21.592,510671
2017-10-16,21.668,21.71,21.532,21.564,314377
2017-10-17,21.876,22.326,21.837,22.218,549749
2017-10-18,22.303,22.463,21.995,21.995,518618
2017-10-19,22.109,22.251,21.747,22.069,1424165
2017-10-20,22.179,22.287,21.936,22.246,618268
2017-10-23,22.422,22.576,22.372,22.495,488728
2017-10-24,22.536,22.645,22.342,22.642,805345
2017-10-25,22.585,22.745,22.379,22.432,234127
2017-10-26,22.491,23.036,22.454,22.971,936109
2017-10-27,23.19,23.25,22.995,23.166,771804
2017-10-30,23.225,23.404,23.078,23.247,1460686
2017-10-31,23.319,23.319,23.319,23.319,0
2017-11-01,23.835,24.519,23.308,24.266,1463664
2017-11-02,24.231,24.248,23.617,23.745,847818
2017-11-03,23.979,24.226,23.911,24.128,1046456
2017-11-06,24.36,24.588,24.156,24.398,1110723
2017-11-07,24.118,24.501,24.073,24.118,1254881
2017-11-08,24.142,24.227,23.983,24.021,1213479
2017-11-09,24.038,24.15,23.081,23.17,1706153
2017-11-10,23.096,23.512,22.71,23.319,607906
2017-11-13,23.398,23.513,23.041,23.121,482417
2017-11-14,22.655,24.266,22.575,23.686,594757
2017-11-15,23.592,23.674,23.101,23.463,410318
2017-11-16,23.711,24.301,23.661,24.297,968668
2017-11-17,24.375,24.489,24.093,24.192,834992
2017-11-20,24.284,24.284,24.284,24.284,0
2017-11-21,24.284,24.284,24.284,24.284,0
2017-11-22,24.284,24.284,24.284,24.284,0
2017-11-23,24.284,24.284,24.284,24.284,0
2017-11-24,24.284,24.284,24.284,24.284,0
2017-11-27,24.37,24.37,24.133,24.133,452120
2017-11-28,24.112,24.146,24.112,24.146,499059
2017-11-29,24.291,24.291,24.012,24.012,833475
2017-11-30,22.848,23.033,22.848,23.033,1236378
2017-12-01,22.952,22.952,22.342,22.342,1381833
2017-12-04,22.853,22.853,22.716,22.716,804614
2017-12-05,21.782,22.362,21.782,22.362,1709207
2017-12-06,22.04,22.319,22.04,22.319,1760479
2017-12-07,22.536,22.536,22.485,22.485,3192794
2017-12-08,22.665,22.665,22.605,22.605,337130
2017-12-11,22.679,22.714,22.679,22.714,821939
2017-12-12,22.823,22.823,22.739,22.739,8451515
2017-12-13,22.645,22.801,22.645,22.801,1895451
2017-12-14,22.833,22.833,22.512,22.512,527556
2017-12-15,22.521,22.521,22.511,22.511,1362157
2017-12-18,22.818,22.967,22.818,22.967,911535
2017-12-19,22.853,22.853,22.784,22.784,1608024
2017-12-20,23.022,23.022,22.942,22.942,1608651
2017-12-21,22.694,22.908,22.694,22.908,1345703
2017-12-22,22.823,22.987,22.823,22.987,622576
2017-12-27,22.798,23.012,22.798,23.012,392914
2017-12-28,22.957,22.957,22.873,22.873,468437
2017-12-29,22.878,22.878,22.709,22.709,120838
2018-01-02,22.734,22.898,22.734,22.898,502240
2018-01-03,23.012,23.636,23.012,23.636,58915
2018-01-04,23.79,23.879,23.79,23.879,156503
2018-01-05,24.013,24.112,24.013,24.112,391916
2018-01-08,24.345,24.494,24.345,24.494,467153
2018-01-09,24.534,24.707,24.534,24.707,200045
2018-01-10,24.554,24.554,24.306,24.306,654826
2018-01-11,24.42,24.42,23.83,23.83,443970
2018-01-12,23.86,23.86,23.855,23.855,608530
2018-01-15,23.944,23.944,23.666,23.666,1571400
2018-01-16,23.805,23.825,23.805,23.825,477809
2018-01-17,23.676,23.676,23.498,23.498,163811
2018-01-18,24.271,24.896,24.271,24.896,370383
2018-01-19,24.921,25.099,24.921,25.099,205618
2018-01-22,25.253,25.253,24.702,24.702,451662
2018-01-23,25.134,25.134,24.737,24.737,192448
2018-01-24,24.236,24.236,23.85,23.85,1495898
2018-01-25,23.919,23.919,23.503,23.503,699409
2018-01-26,23.622,23.696,23.622,23.696,462818
2018-01-29,24.207,24.207,23.76,23.76,2245749
2018-01-30,23.567,23.567,23.463,23.463,827051
2018-01-31,22.714,23.076,22.714,23.076,1496288
2018-02-01,23.364,23.364,22.937,22.937,248047
2018-02-02,22.828,22.828,22.313,22.313,625128
2018-02-05,21.916,22.511,21.916,22.511,1521958
2018-02-06,21.415,21.916,21.415,21.916,1029597
2018-02-07,22.263,22.362,22.263,22.362,1014334
2018-02-08,22.06,22.06,21.013,21.013,1498925
2018-02-09,20.924,21.142,20.924,21.142,859810
2018-02-12,21.618,21.823,21.618,21.823,965553
2018-02-13,21.722,21.722,21.326,21.326,4076897
2018-02-14,21.559,21.786,21.559,21.786,689173
2018-02-15,21.98,21.98,21.643,21.643,654725
2018-02-16,21.921,21.921,21.901,21.901,2879238
2018-02-19,22.015,22.015,21.812,21.812,5255473
2018-02-20,21.841,22.288,21.841,22.288,540764
2018-02-21,22.332,22.332,22.223,22.223,273314
2018-02-22,21.946,22.089,21.946,22.089,427375
2018-02-23,22.055,22.055,22.03,22.03,250367
2018-02-26,22.218,22.218,22.129,22.129,162439
2018-02-27,22.194,22.194,22.099,22.099,533795
2018-02-28,21.99,22.191,21.99,22.191,4809160
2018-03-01,22.119,22.119,21.584,21.584,203145
2018-03-02,21.4,21.4,21.217,21.217,715137
2018-03-05,21.048,21.832,21.048,21.832,1490385
2018-03-06,22.174,22.337,22.174,22.337,980133
2018-03-07,22.104,22.546,22.104,22.546,592171
2018-03-08,22.486,23.141,22.486,23.141,483543
2018-03-09,23.126,23.359,23.126,23.359,218398
2018-03-12,23.592,23.592,23.364,23.364,429459
2018-03-13,23.284,23.284,22.798,22.798,294870
2018-03-14,22.749,22.749,22.719,22.719,374025
2018-03-15,22.942,23.106,22.942,23.106,250650
2018-03-16,23.146,23.146,22.967,22.967,2346059
2018-03-19,22.873,22.873,22.546,22.546,1332416
2018-03-20,22.64,22.709,22.64,22.709,465608
2018-03-21,22.863,22.927,22.863,22.927,620271
2018-03-22,22.67,22.67,22.243,22.243,2759212
2018-03-23,21.906,21.995,21.906,21.995,1610384
2018-03-26,22.05,22.05,21.579,21.579,108591
2018-03-27,22.427,22.427,22.322,22.322,166762
2018-03-28,21.628,21.628,21.38,21.38,1347748
2018-03-29,21.519,21.579,21.519,21.579,891050
2018-04-03,21.108,21.182,21.108,21.182,3713412
2018-04-04,21.177,21.177,20.493,20.493,4179349
2018-04-05,21.108,21.108,21.108,21.108,350587
2018-04-06,20.959,21.048,20.959,21.048,192025
2018-04-09,21.113,21.113,21.038,21.038,335802
2018-04-10,21.251,21.251,21.227,21.227,719484
2018-04-11,21.256,21.256,21.199,21.199,380140
2018-04-12,21.103,21.549,21.103,21.549,369500
2018-04-13,21.742,21.742,21.39,21.39,357575
2018-04-16,21.529,21.529,21.4,21.4,340125
2018-04-17,21.489,21.941,21.489,21.941,442329
2018-04-18,21.995,21.995,21.673,21.673,390280
2018-04-19,21.782,21.782,21.227,21.227,488078
2018-04-20,21.093,21.093,20.924,20.924,1110476
2018-04-23,20.88,21.127,20.88,21.127,451567
2018-04-24,20.999,20.999,20.914,20.914,920282
2018-04-25,21.246,21.246,21.013,21.013,5108808
2018-04-26,21.053,21.38,21.053,21.38,436875
2018-04-27,21.589,21.589,21.346,21.346,859369
2018-04-30,21.385,21.385,21.083,21.083,906978
2018-05-01,21.083,21.083,21.083,21.083,0
2018-05-02,21.142,21.975,21.142,21.975,5310705
2018-05-03,22.288,22.288,21.995,21.995,913417
2018-05-04,22.293,22.451,22.293,22.451,7686640
2018-05-08,23.294,23.294,23.164,23.164,339624
2018-05-09,23.319,23.607,23.319,23.607,243248
2018-05-10,23.775,23.775,23.765,23.765,389976
2018-05-11,23.741,23.815,23.741,23.815,178701
2018-05-14,23.78,23.835,23.78,23.835,295179
2018-05-15,23.904,23.954,23.904,23.954,1185978
2018-05-16,23.924,24.003,23.924,24.003,203854
2018-05-17,23.964,24.157,23.964,24.157,1795303
2018-05-18,24.107,24.107,23.81,23.81,230905
2018-05-21,23.81,23.81,23.81,23.81,0
2018-05-22,23.86,23.964,23.86,23.964,338859
2018-05-23,23.8,23.8,23.468,23.468,314540
2018-05-24,23.438,23.438,23.438,23.438,313029
2018-05-25,23.75,23.75,23.626,23.626,148135
2018-05-29,23.329,23.408,23.329,23.408,1000635
2018-05-30,23.334,23.557,23.334,23.557,1624957
2018-05-31,23.681,23.681,23.215,23.215,599317
2018-06-01,23.344,23.388,23.344,23.388,868527
2018-06-04,23.626,23.626,23.577,23.577,904086
2018-06-05,23.607,24.266,23.607,24.266,835476
2018-06-06,24.326,24.45,24.326,24.45,246321
2018-06-07,24.707,24.707,24.42,24.42,8881379
2018-06-08,24.033,24.529,24.033,24.529,2020646
2018-06-11,24.702,24.926,24.702,24.926,521517
2018-06-12,25.144,25.144,24.093,24.365,9088770
2018-06-13,24.598,24.757,24.093,24.757,386895
2018-06-14,24.802,25.312,24.802,25.312,284624
2018-06-15,25.446,25.446,24.98,24.98,1761412
2018-06-18,24.856,24.856,24.093,24.618,160313
2018-06-19,24.202,24.489,24.078,24.078,1590700
2018-06-20,24.321,24.489,24.093,24.098,884125
2018-06-21,24.207,24.489,23.438,23.438,479399
2018-06-22,23.443,23.443,22.972,22.972,1034941
2018-06-25,22.734,22.734,21.673,21.673,1192901
2018-06-26,22.099,22.099,21.832,21.832,378426
2018-06-27,22.025,22.099,22.025,22.099,328569
2018-06-28,21.846,21.846,21.018,21.018,1172428
2018-06-29,21.494,21.628,21.494,21.628,871769
2018-07-02,21.098,21.118,21.098,21.118,690568
2018-07-03,21.41,21.41,21.177,21.177,802705
2018-07-04,20.751,20.78,20.751,20.78,2611017
2018-07-05,20.85,21.331,20.85,21.331,1065709
2018-07-06,21.484,21.484,21.217,21.217,809613
2018-07-09,21.658,21.658,21.569,21.569,263168
2018-07-10,21.787,21.97,21.787,21.97,233137
2018-07-11,21.613,21.613,21.475,21.475,472474
2018-07-12,21.41,21.564,21.41,21.564,419432
2018-07-13,21.698,21.841,21.698,21.841,293962
2018-07-16,21.841,22.01,21.841,22.01,184015
2018-07-17,21.866,22.179,21.866,22.179,374544
2018-07-18,22.694,22.873,22.694,22.873,428405
2018-07-19,22.893,22.903,22.893,22.903,2018765
2018-07-20,22.868,22.868,22.724,22.724,370831
2018-07-23,22.57,22.57,22.516,22.516,726517
2018-07-24,22.883,22.883,22.873,22.873,996784
2018-07-25,22.784,22.784,22.025,22.025,1346443
2018-07-26,22.223,22.481,22.223,22.481,350156
2018-07-27,22.555,22.665,22.555,22.665,866134
2018-07-30,22.62,22.62,22.501,22.501,363484
2018-07-31,22.511,22.575,22.511,22.575,194036
2018-08-01,23.126,23.126,21.703,21.703,3352531
2018-08-02,21.653,21.99,21.653,21.99,526738
2018-08-03,22.094,22.094,21.975,21.975,403758
2018-08-06,22.075,22.104,22.075,22.104,203347
2018-08-07,22.263,22.263,22.174,22.174,504453
2018-08-08,22.119,22.496,22.119,22.496,231616
2018-08-09,22.367,22.432,22.367,22.432,364208
2018-08-10,22.164,22.164,21.653,21.653,493798
2018-08-13,21.599,21.827,21.599,21.827,123643
2018-08-14,22.05,22.05,21.752,21.752,956872
2018-08-15,21.792,21.792,20.939,20.939,602573
2018-08-16,21.222,21.346,21.222,21.346,210065
2018-08-17,21.212,21.212,21.053,21.053,435467
2018-08-20,21.113,21.113,21.113,21.113,647444
2018-08-21,21.108,21.489,21.108,21.489,260136
2018-08-22,21.38,21.38,21.043,21.043,1701993
2018-08-23,21.083,21.361,21.083,21.361,278822
2018-08-24,21.415,21.415,21.395,21.395,206492
2018-08-27,21.648,21.965,21.648,21.965,483080
2018-08-28,22.035,22.035,21.946,21.946,459718
2018-08-29,21.985,22.015,21.985,22.015,83300
2018-08-30,21.931,21.97,21.931,21.97,135495
2018-08-31,21.841,21.841,21.762,21.762,189652
2018-09-03,21.638,21.703,21.638,21.703,404296
2018-09-04,21.792,21.792,21.306,21.306,571010
2018-09-05,21.078,21.078,20.671,20.671,403221
2018-09-06,20.597,20.597,20.225,20.225,604642
2018-09-07,19.66,19.848,19.66,19.848,898009
2018-09-10,19.774,20.007,19.774,20.007,497482
2018-09-11,20.081,20.081,19.561,19.561,531568
2018-09-12,19.677,19.677,18.44,18.44,1623190
2018-09-13,18.663,19.298,18.663,19.298,642176
2018-09-14,19.459,19.59,19.459,19.59,707134
2018-09-17,19.64,19.64,19.352,19.352,210559
2018-09-18,19.399,19.685,19.399,19.685,1290130
2018-09-19,19.744,19.749,19.744,19.749,144959
2018-09-20,19.756,20.225,19.756,20.225,862193
2018-09-21,20.299,20.299,19.811,19.811,2720097
2018-09-24,19.776,19.848,19.776,19.848,472991
2018-09-25,19.918,20.166,19.918,20.166,661973
2018-09-26,20.235,20.235,19.888,19.888,506324
2018-09-27,19.759,19.759,19.742,19.742,552047
2018-09-28,19.66,19.66,19.486,19.486,422206
2018-10-01,19.429,19.868,19.429,19.868,756233
2018-10-02,19.68,20.453,19.68,20.453,411799
2018-10-03,20.453,20.453,20.453,20.453,0
2018-10-04,20.572,20.572,20.032,20.032,2208963
2018-10-05,19.992,19.992,19.6,19.6,672500
2018-10-08,19.409,19.409,19.035,19.035,267314
2018-10-09,19.01,19.01,18.946,18.946,522080
2018-10-10,18.981,18.981,18.17,18.17,1466798
2018-10-11,17.379,17.924,17.379,17.924,1323773
2018-10-12,18.443,18.443,18.011,18.011,1117505
2018-10-15,17.959,17.959,17.934,17.934,1067852
2018-10-16,18.066,18.807,18.066,18.807,322790
2018-10-17,19.642,19.642,18.871,18.871,1063230
2018-10-18,18.884,18.884,18.058,18.058,1449799
2018-10-19,18.058,18.058,17.429,17.429,1017401
2018-10-22,17.619,17.701,17.619,17.701,1736431
2018-10-23,17.248,17.248,17.143,17.143,1621379
2018-10-24,16.91,16.91,16.219,16.219,7306918
2018-10-25,15.832,16.308,15.832,16.308,2147201
2018-10-26,15.939,15.939,15.844,15.844,2900034
2018-10-29,16.127,16.953,16.127,16.953,699736
2018-10-30,17.129,17.129,17.007,17.007,458864
2018-10-31,17.315,17.557,17.315,17.557,1002902
2018-11-01,17.644,18.202,17.644,18.202,1220708
2018-11-02,18.837,18.837,18.46,18.46,1246397
2018-11-05,18.14,18.14,17.736,17.736,1087200
2018-11-06,17.82,17.82,17.701,17.701,177767
2018-11-07,17.778,17.778,17.627,17.627,2537922
2018-11-08,17.81,17.81,17.518,17.518,1412267
2018-11-09,17.372,17.979,17.372,17.979,1324817
2018-11-12,18.807,18.807,16.754,16.754,3089604
2018-11-13,16.662,17.352,16.662,17.352,2119647
2018-11-14,17.084,17.617,17.084,17.617,901745
2018-11-15,17.627,17.627,17.429,17.429,3002730
2018-11-16,17.436,17.436,16.962,16.962,330274
2018-11-19,17.116,17.116,16.955,16.955,979295
2018-11-20,16.615,16.799,16.615,16.799,816280
2018-11-21,16.913,17.52,16.913,17.52,1009491
2018-11-22,17.488,17.488,17.463,17.463,196674
2018-11-23,17.441,17.557,17.441,17.557,1985678
2018-11-26,17.838,18.033,17.838,18.033,813483
2018-11-27,18.063,18.063,18.009,18.009,964317
2018-11-28,18.108,18.108,17.736,17.736,459033
2018-11-29,18.026,18.229,18.026,18.229,482342
2018-11-30,18.197,18.311,18.197,18.311,306205
2018-12-03,20.022,20.022,19.055,19.055,282055
2018-12-04,18.914,18.914,18.646,18.646,733714
2018-12-05,18.309,18.309,18.242,18.242,790373
2018-12-06,17.776,17.776,17.605,17.605,1621645
2018-12-07,17.967,17.967,17.701,17.701,612079
2018-12-10,17.369,17.488,17.369,17.488,505992
2018-12-11,17.83,17.835,17.83,17.835,681238
2018-12-12,17.877,17.929,17.877,17.929,657714
2018-12-13,18.006,18.006,17.676,17.676,357190
2018-12-14,17.436,17.466,17.436,17.466,763102
2018-12-17,17.436,17.463,17.436,17.463,945366
2018-12-18,17.292,17.55,17.292,17.55,357308
2018-12-19,17.359,17.359,17.297,17.297,660882
2018-12-20,16.933,16.933,16.784,16.784,2911463
2018-12-21,16.692,16.863,16.692,16.863,2784490
2018-12-24,16.863,16.863,16.863,16.863,0
2018-12-27,16.99,16.99,16.62,16.62,1591675
2018-12-28,16.814,17.3,16.814,17.3,927924
2018-12-31,17.3,17.3,17.3,17.3,0
2019-01-02,17.25,17.25,17.24,17.24,607372
2019-01-03,16.727,16.727,16.397,16.397,2058269
2019-01-04,16.581,17.01,16.581,17.01,831385
2019-01-07,17.228,17.647,17.228,17.647,664023
2019-01-08,17.662,17.662,17.657,17.657,1331238
2019-01-09,17.813,18.068,17.813,18.068,1863630
2019-01-10,17.803,17.815,17.803,17.815,1016575
2019-01-11,17.895,17.959,17.895,17.959,297380
2019-01-14,17.805,17.805,17.761,17.761,286347
2019-01-15,17.986,18.11,17.986,18.11,3288833
2019-01-16,18.125,18.143,18.125,18.143,2742636
2019-01-17,17.924,17.924,17.751,17.751,624737
2019-01-18,17.912,18.264,17.912,18.264,1111385
2019-01-21,18.331,18.331,18.331,18.331,387507
2019-01-22,18.262,18.262,17.939,17.939,583012
2019-01-23,17.731,17.974,17.731,17.974,1713512
2019-01-24,17.967,19.159,17.967,19.159,1924560
2019-01-25,19.246,19.561,19.246,19.561,892363
2019-01-28,19.538,19.538,19.313,19.313,1046461
2019-01-29,19.318,19.318,19.273,19.273,610077
2019-01-30,19.372,19.372,19.367,19.367,316723
2019-01-31,19.551,19.551,19.308,19.308,493116
2019-02-01,19.285,19.308,19.285,19.308,575587
2019-02-04,19.395,19.395,19.112,19.112,831319
2019-02-05,18.899,19.134,18.899,19.134,827450
2019-02-06,19.142,19.722,19.142,19.722,866576
2019-02-07,19.518,19.518,19.305,19.305,1279518
2019-02-08,18.938,18.938,18.767,18.767,275233
2019-02-11,19,19,18.976,18.976,111155
2019-02-12,19.226,19.595,19.226,19.595,875416
2019-02-13,19.652,19.712,19.652,19.712,431200
2019-02-14,19.853,19.853,19.752,19.752,1433546
2019-02-15,19.615,19.873,19.615,19.873,341172
2019-02-18,19.781,19.781,19.719,19.719,4919076
2019-02-19,19.615,19.615,19.506,19.506,314734
2019-02-20,19.6,19.6,19.531,19.531,4366160
2019-02-21,19.466,19.481,19.466,19.481,580325
2019-02-22,19.323,19.583,19.323,19.583,545789
2019-02-25,19.64,20.002,19.64,20.002,451296
2019-02-26,19.828,19.828,19.61,19.61,359401
2019-02-27,19.558,19.558,19.268,19.268,1384163
2019-02-28,19.119,19.119,19.092,19.092,560333
2019-03-01,19.345,19.501,19.345,19.501,312591
2019-03-04,19.655,19.729,19.655,19.729,533160
2019-03-05,19.675,19.754,19.675,19.754,268531
2019-03-06,19.68,19.68,19.404,19.404,567477
2019-03-07,19.295,19.295,18.884,18.884,1346392
2019-03-08,18.656,18.735,18.656,18.735,396798
2019-03-11,18.926,19.107,18.926,19.107,1508434
2019-03-12,19.248,19.248,18.946,18.946,2063057
2019-03-13,18.926,18.926,18.879,18.879,2512434
2019-03-14,18.814,18.919,18.814,18.919,1474527
2019-03-15,18.985,19.642,18.985,19.642,1263355
2019-03-18,19.655,19.655,19.097,19.097,722418
2019-03-19,19.196,19.447,19.196,19.447,1658308
2019-03-20,19.362,19.362,19.107,19.107,466060
2019-03-21,19.251,19.328,19.251,19.328,633026
2019-03-22,19.516,19.516,19.028,19.028,625362
2019-03-25,18.886,18.886,18.668,18.668,565227
2019-03-26,18.7,18.7,18.594,18.594,329456
2019-03-27,18.626,18.626,17.468,17.468,1933381
2019-03-28,17.324,17.324,17.225,17.225,1901682
2019-03-29,17.329,17.515,17.329,17.515,1000059
2019-04-01,17.88,18.363,17.88,18.363,1242138
2019-04-02,18.393,18.675,18.393,18.675,436817
2019-04-03,18.952,19.499,18.952,19.499,1904465
2019-04-04,19.319,19.665,19.319,19.665,1955969
2019-04-05,19.631,19.984,19.631,19.984,637924
2019-04-08,19.766,19.925,19.766,19.925,463531
2019-04-09,19.819,19.898,19.819,19.898,472315
2019-04-10,19.882,19.882,19.836,19.836,938675
2019-04-11,19.753,19.974,19.753,19.974,4171849
2019-04-12,19.843,20.505,19.843,20.505,956077
2019-04-15,20.572,20.572,20.418,20.418,286920
2019-04-16,20.391,20.837,20.391,20.837,349340
2019-04-17,20.887,21.15,20.887,21.15,811161
2019-04-18,21.09,21.242,21.09,21.242,364188
2019-04-23,21.336,21.336,20.966,20.966,568709
2019-04-24,20.577,21.14,20.577,21.14,449329
2019-04-25,21.189,21.189,20.959,20.959,450362
2019-04-26,20.852,20.852,20.778,20.778,2086165
2019-04-29,20.773,20.773,20.758,20.758,1443575
2019-04-30,20.622,20.872,20.622,20.872,736844
2019-05-01,20.872,20.872,20.872,20.872,0
2019-05-02,20.87,20.87,20.835,20.835,439358
2019-05-03,20.768,20.77,20.768,20.77,215018
2019-05-06,19.893,20.195,19.893,20.195,864301
2019-05-07,20.448,20.448,19.552,19.552,297487
2019-05-08,19.331,19.331,19.238,19.238,1918481
2019-05-09,18.882,18.882,18.33,18.33,2282031
2019-05-10,18.711,18.711,18.284,18.284,1576416
2019-05-13,18.148,18.148,17.403,17.403,1866859
2019-05-14,17.615,17.615,17.6,17.6,542841
2019-05-15,17.842,18.032,17.842,18.032,3150834
2019-05-16,18.029,18.074,18.029,18.074,1238283
2019-05-17,18.013,18.013,17.85,17.85,462537
2019-05-20,17.615,17.615,16.926,16.926,1533438
2019-05-21,17.128,17.154,17.128,17.154,693932
2019-05-22,17.107,17.16,17.107,17.16,1240286
2019-05-23,16.893,16.893,16.433,16.433,566384
2019-05-24,16.689,16.689,16.218,16.218,681276
2019-05-27,16.342,16.342,16.259,16.259,316513
2019-05-28,16.361,16.361,16.293,16.293,727007
2019-05-29,16.103,16.103,16.095,16.095,719564
2019-05-30,16.108,16.114,16.108,16.114,1784442
2019-05-31,15.719,15.85,15.719,15.85,1232783
2019-06-03,15.233,15.233,14.678,14.678,5444621
2019-06-04,14.483,14.695,14.483,14.695,3675174
2019-06-05,14.921,14.921,14.822,14.822,4685182
2019-06-06,14.831,14.831,14.715,14.715,3127045
2019-06-07,14.866,14.866,14.832,14.832,2358966
2019-06-10,14.866,14.866,14.832,14.832,2358966
2019-06-11,15.09,15.344,15.09,15.344,7169025
2019-06-12,15.203,15.206,15.203,15.206,1399729
2019-06-13,15.078,15.107,15.078,15.107,1634694
2019-06-14,14.731,14.731,14.203,14.203,2057310
2019-06-17,14.313,14.313,14.281,14.281,474171
2019-06-18,13.485,13.992,13.485,13.992,5611703
2019-06-19,14.107,14.233,14.107,14.233,2650200
2019-06-20,14.478,14.816,14.478,14.816,6611000
2019-06-21,14.843,14.843,14.686,14.686,5641021
2019-06-24,14.71,14.754,14.71,14.754,6194828
2019-06-25,14.754,14.958,14.754,14.958,2218308
2019-06-26,15.084,15.084,14.884,14.884,1859715
2019-06-27,15.062,15.119,15.062,15.119,3504410
2019-06-28,15.158,15.427,15.158,15.427,2742944
2019-07-01,16.545,16.545,16.166,16.166,4950637
2019-07-02,16.197,16.197,16.036,16.036,1487360
2019-07-03,15.987,15.987,15.834,15.834,7412991
2019-07-04,15.966,15.966,15.966,15.966,498659
2019-07-05,16.003,16.003,15.984,15.984,1666625
2019-07-08,15.944,15.944,15.904,15.904,721255
2019-07-09,15.804,15.804,15.545,15.545,6336930
2019-07-10,15.602,15.789,15.602,15.789,577773
2019-07-11,15.908,15.908,15.746,15.746,527908
2019-07-12,15.625,15.849,15.625,15.849,1451658
2019-07-15,15.949,16.124,15.949,16.124,2164151
2019-07-16,16.228,16.228,16.222,16.222,1860242
2019-07-17,16.253,16.253,16.216,16.216,1585460
2019-07-18,16.089,16.263,16.089,16.263,10395492
2019-07-19,16.437,16.559,16.437,16.559,275800
2019-07-22,16.529,16.985,16.529,16.985,406708
2019-07-23,17.292,17.575,17.292,17.575,754466
2019-07-24,17.822,17.954,17.822,17.954,689452
2019-07-25,18.025,18.025,17.597,17.597,806481
2019-07-26,17.792,17.792,17.635,17.635,791867
2019-07-29,17.583,17.583,17.321,17.321,3991371
2019-07-30,17.316,17.316,16.829,16.829,1048690
2019-07-31,16.941,16.941,16.9,16.9,1682849
2019-08-01,17.219,17.249,17.219,17.249,1012052
2019-08-02,16.49,16.49,16.227,16.227,5366911
2019-08-05,15.927,15.927,15.586,15.586,1857744
2019-08-06,15.713,15.713,15.697,15.697,497774
2019-08-07,15.852,15.92,15.852,15.92,152105
2019-08-08,16.223,16.406,16.223,16.406,586270
2019-08-09,16.446,16.446,16.052,16.052,1246883
2019-08-12,16.207,16.207,15.977,15.977,446888
2019-08-13,15.899,16.192,15.899,16.192,1063423
2019-08-14,16.188,16.188,15.294,15.294,761792
2019-08-15,15.363,15.363,14.817,14.817,2701443
2019-08-16,15.004,15.052,15.004,15.052,869977
2019-08-19,15.385,15.667,15.385,15.667,745549
2019-08-20,15.629,15.629,15.553,15.553,4083676
2019-08-21,15.541,15.575,15.541,15.575,961662
2019-08-22,15.524,15.524,15.443,15.443,279330
2019-08-23,15.584,15.584,15.082,15.082,568192
2019-08-26,14.948,15.184,14.948,15.184,260070
2019-08-27,15.219,15.219,15.063,15.063,955115
2019-08-28,15.083,15.083,14.818,14.818,662908
2019-08-29,14.891,15.292,14.891,15.292,929339
2019-08-30,15.298,15.622,15.298,15.622,504709
2019-09-02,15.644,15.644,15.492,15.492,139051
2019-09-03,15.446,15.554,15.446,15.554,601489
2019-09-04,15.888,15.901,15.888,15.901,877768
2019-09-05,16.149,16.784,16.149,16.784,2775670
2019-09-06,16.896,16.896,16.849,16.849,1838534
2019-09-09,16.771,17.173,16.771,17.173,431441
2019-09-10,17.114,17.379,17.114,17.379,472743
2019-09-11,17.469,17.815,17.469,17.815,7084419
2019-09-12,17.984,17.984,17.876,17.876,1517570
2019-09-13,17.872,18.448,17.872,18.448,611575
2019-09-16,18.115,18.403,18.115,18.403,364579
2019-09-17,18.256,18.256,17.994,17.994,653937
2019-09-18,18.003,18.027,18.003,18.027,667871
2019-09-19,18.065,18.065,17.953,17.953,799954
2019-09-20,17.887,17.887,17.296,17.296,5299248
2019-09-23,17.226,17.226,16.873,16.873,2178064
2019-09-24,16.982,16.982,16.803,16.803,1971911
2019-09-25,16.657,16.657,16.589,16.589,1299986
2019-09-26,16.584,16.722,16.584,16.722,1924816
2019-09-27,16.28,16.365,16.28,16.365,715683
2019-09-30,16.369,16.377,16.369,16.377,575781
2019-10-01,16.52,16.52,16.218,16.218,4710404
2019-10-02,16.183,16.183,15.76,15.76,1586760
2019-10-03,15.76,15.76,15.76,15.76,0
2019-10-04,15.923,15.923,15.881,15.881,2779371
2019-10-07,15.923,16.15,15.923,16.15,1216073
2019-10-08,16.156,16.156,15.506,15.506,1608863
2019-10-09,15.5,15.8,15.5,15.8,666664
2019-10-10,15.792,16.067,15.792,16.067,1303798
2019-10-11,16.063,16.737,16.063,16.737,2682339
2019-10-14,16.697,16.697,16.53,16.53,946271
2019-10-15,16.684,16.938,16.684,16.938,1392595
2019-10-16,16.611,16.611,16.6,16.6,1974110
2019-10-17,16.483,16.483,16.404,16.404,1089887
2019-10-18,16.302,16.302,16.227,16.227,1446745
2019-10-21,16.19,16.95,16.19,16.95,1432767
2019-10-22,16.934,16.934,16.481,16.481,2093584
2019-10-23,16.039,16.349,16.039,16.349,1620231
2019-10-24,16.606,17.088,16.606,17.088,2867623
2019-10-25,17.153,17.335,17.153,17.335,643511
2019-10-28,17.433,17.931,17.433,17.931,1993689
2019-10-29,17.987,17.987,17.82,17.82,1303138
2019-10-30,17.722,17.722,17.667,17.667,1630168
2019-10-31,17.848,17.848,17.218,17.218,1094479
2019-11-01,17.15,17.713,17.15,17.713,1639956
2019-11-04,17.946,18.243,17.946,18.243,1163768
2019-11-05,18.307,18.522,18.307,18.522,589989
2019-11-06,18.461,18.461,18.38,18.38,604997
2019-11-07,18.505,19.147,18.505,19.147,2294812
2019-11-08,18.974,18.974,18.727,18.727,1978113
2019-11-11,18.462,18.462,18.399,18.399,1712129
2019-11-12,19.659,19.659,19.608,19.608,3016050
2019-11-13,19.573,19.573,19.541,19.541,1468544
2019-11-14,19.331,19.331,19.279,19.279,379659
2019-11-15,19.458,19.482,19.458,19.482,688828
2019-11-18,19.41,19.41,19.273,19.273,576834
2019-11-19,19.123,19.123,19.097,19.097,2615646
2019-11-20,18.848,18.972,18.848,18.972,410755
2019-11-21,18.725,18.725,18.7,18.7,655342
2019-11-22,18.706,19.034,18.706,19.034,1423423
2019-11-25,19.2,19.462,19.2,19.462,647332
2019-11-26,19.562,19.661,19.562,19.661,1076440
2019-11-27,19.711,19.711,19.55,19.55,2248633
2019-11-28,19.403,19.403,19.27,19.27,675860
2019-11-29,19.202,19.342,19.202,19.342,971083
2019-12-02,19.293,19.293,18.88,18.88,719602
2019-12-03,19.091,19.091,18.923,18.923,1066966
2019-12-04,18.929,19.17,18.929,19.17,1393015
2019-12-05,19.238,19.238,19.128,19.128,463907
2019-12-06,19.293,19.805,19.293,19.805,4303490
2019-12-09,19.885,19.885,19.72,19.72,620672
2019-12-10,19.73,19.73,19.721,19.721,1631995
2019-12-11,19.679,20.064,19.679,20.064,985438
2019-12-12,20.153,20.528,20.153,20.528,890640
2019-12-13,20.808,20.919,20.808,20.919,2697539
2019-12-16,21.001,21.001,20.924,20.924,1549082
2019-12-17,20.805,20.805,20.552,20.552,1391530
2019-12-18,20.478,20.478,20.29,20.29,650065
2019-12-19,20.342,20.342,20.337,20.337,945351
2019-12-20,20.359,20.359,20.225,20.225,1690626
2019-12-23,20.218,20.218,20.161,20.161,6369156
2019-12-24,20.161,20.161,20.161,20.161,0
2019-12-27,20.18,20.18,20.175,20.175,419427
2019-12-30,20.046,20.175,20.046,20.175,402418
2019-12-31,20.175,20.175,20.175,20.175,0
2020-01-02,20.021,20.587,20.021,20.587,642252
2020-01-03,20.361,20.361,20.19,20.19,1182902
2020-01-06,19.808,19.825,19.808,19.825,1993306
2020-01-07,20.306,20.805,20.306,20.805,892507
2020-01-08,20.649,21.207,20.649,21.207,855845
2020-01-09,21.586,21.586,21.534,21.534,807336
2020-01-10,21.579,21.579,21.318,21.318,505292
2020-01-13,21.413,21.413,21.361,21.361,333350
2020-01-14,21.457,21.457,21.261,21.261,645400
2020-01-15,21.085,21.085,20.924,20.924,1855289
2020-01-16,21.259,21.259,21.043,21.043,680000
2020-01-17,21.103,21.103,21.036,21.036,1436833
2020-01-20,20.981,20.984,20.981,20.984,1676156
2020-01-21,20.756,20.81,20.756,20.81,1177566
2020-01-22,21.043,21.115,21.043,21.115,2893704
2020-01-23,21.095,21.395,21.095,21.395,1224670
2020-01-24,21.713,21.871,21.713,21.871,581954
2020-01-27,21.125,21.125,21.028,21.028,2382328
2020-01-28,21.177,21.177,20.746,20.746,1194923
2020-01-29,20.835,20.835,20.766,20.766,472774
2020-01-30,20.176,20.176,20.168,20.168,1133999
2020-01-31,20.153,20.153,19.383,19.383,1454920
2020-02-03,19.482,19.482,19.426,19.426,1170406
2020-02-04,19.541,19.942,19.541,19.942,2989719
2020-02-05,20.126,22.077,20.126,22.077,3556341
2020-02-06,22.28,22.28,21.956,21.956,2890833
2020-02-07,21.725,21.787,21.725,21.787,962459
2020-02-10,21.742,21.742,21.581,21.581,6890382
2020-02-11,21.894,21.946,21.894,21.946,7199137
2020-02-12,21.951,22.531,21.951,22.531,1411090
2020-02-13,22.461,22.65,22.461,22.65,1701818
2020-02-14,22.702,22.702,22.372,22.372,1267028
2020-02-17,22.402,22.402,22.02,22.02,620289
2020-02-18,21.472,21.472,21.472,21.472,1465484
2020-02-19,21.837,21.951,21.837,21.951,1082018
2020-02-20,21.948,21.948,21.725,21.725,1740979
2020-02-21,21.135,21.135,20.818,20.818,1304943
2020-02-24,19.585,19.937,19.585,19.937,2868282
2020-02-25,20.433,20.433,20.252,20.252,3093193
2020-02-26,20.009,20.364,20.009,20.364,844386
2020-02-27,19.96,19.96,19.415,19.415,1676505
2020-02-28,18.242,18.549,18.242,18.549,8037552
2020-03-02,19.252,19.252,18.441,18.441,3507280
2020-03-03,18.821,18.821,18.742,18.742,5449435
2020-03-04,18.966,18.966,18.672,18.672,3325849
2020-03-05,18.865,18.865,17.684,17.684,745885
2020-03-06,16.999,16.999,16.692,16.692,3006511
2020-03-09,15.52,15.723,15.52,15.723,1222941
2020-03-10,16.621,16.621,15.899,15.899,2535084
2020-03-11,16.023,16.023,15.919,15.919,1095010
2020-03-12,14.723,14.723,13.629,13.629,2040159
2020-03-13,14.808,14.808,13.872,13.872,3603715
2020-03-16,12.959,12.959,12.407,12.407,3495211
2020-03-17,13.24,13.24,12.475,12.475,4624459
2020-03-18,12.028,12.028,10.557,10.557,629455
2020-03-19,10.584,11.126,10.584,11.126,6445222
2020-03-20,11.709,11.709,11.248,11.248,4425590
2020-03-23,10.703,11.321,10.703,11.321,6941502
2020-03-24,12.867,12.867,12.829,12.829,3790836
2020-03-25,13.853,13.933,13.853,13.933,6382477
2020-03-26,13.377,14.238,13.377,14.238,3713995
2020-03-27,13.821,13.821,13.275,13.275,1565206
2020-03-30,13.438,13.438,13.33,13.33,1400805
2020-03-31,13.814,13.814,13.194,13.194,1483530
2020-04-01,12.809,12.809,12.688,12.688,4161025
2020-04-02,12.788,12.926,12.788,12.926,5994256
2020-04-03,13.055,13.315,13.055,13.315,1822392
2020-04-06,14.136,14.136,14.023,14.023,8504339
2020-04-07,14.852,14.852,14.756,14.756,1338746
2020-04-08,14.662,15.713,14.662,15.713,1594408
2020-04-09,16.42,16.42,16.14,16.14,2314491
2020-04-14,16.318,16.78,16.318,16.78,1897440
2020-04-15,16.579,16.579,15.177,15.177,1916418
2020-04-16,15.859,15.859,15.417,15.417,1271901
2020-04-17,16.19,16.379,16.19,16.379,3089824
2020-04-20,16.588,16.588,16.388,16.388,3190867
2020-04-21,15.905,15.905,15.008,15.008,1601706
2020-04-22,15.393,15.935,15.393,15.935,4642335
2020-04-23,16.081,16.081,15.619,15.619,1330455
2020-04-24,15.202,15.226,15.202,15.226,1548444
2020-04-27,15.771,15.771,15.648,15.648,3412780
2020-04-28,15.788,16.354,15.788,16.354,2111169
2020-04-29,16.342,17.269,16.342,17.269,1250720
2020-04-30,17.549,17.549,16.908,16.908,3478425
2020-05-01,16.908,16.908,16.908,16.908,0
2020-05-04,15.964,15.964,15.604,15.604,5136078
2020-05-05,16.631,16.726,16.631,16.726,6885760
2020-05-06,16.681,17.509,16.681,17.509,2241835
2020-05-07,17.708,18.073,17.708,18.073,2483224
2020-05-08,18.387,18.387,18.243,18.243,853789
2020-05-11,18.304,18.304,17.559,17.559,1335677
2020-05-12,17.376,17.611,17.376,17.611,704174
2020-05-13,17.425,17.425,17.193,17.193,3341810
2020-05-14,16.888,16.888,16.703,16.703,1034020
2020-05-15,17.161,17.161,16.658,16.658,597450
2020-05-18,17.236,17.977,17.236,17.977,1462329
2020-05-19,18.18,18.386,18.18,18.386,1498986
2020-05-20,18.3,19.254,18.3,19.254,2999637
2020-05-21,18.982,18.982,18.664,18.664,764093
2020-05-22,18.28,18.979,18.28,18.979,2527586
2020-05-25,19.234,19.304,19.234,19.304,472144
2020-05-26,19.485,19.979,19.485,19.979,941341
2020-05-27,19.794,19.794,19.017,19.017,3397833
2020-05-28,19.547,19.547,19.116,19.116,1188633
2020-05-29,18.731,18.791,18.731,18.791,1523020
2020-06-01,19.3,19.3,18.791,18.791,24108
2020-06-02,19.499,19.499,19.494,19.494,1383518
2020-06-03,20.16,20.741,20.16,20.741,1810572
2020-06-04,20.26,20.528,20.26,20.528,1636996
2020-06-05,20.376,21.489,20.376,21.489,3980904
2020-06-08,21.065,21.108,21.065,21.108,1290762
2020-06-09,21.209,21.209,20.706,20.706,2371137
2020-06-10,20.827,20.852,20.827,20.852,1612068
2020-06-11,19.782,19.782,19.607,19.607,1159614
2020-06-12,19.214,19.281,19.214,19.281,1008711
2020-06-15,18.715,19.165,18.715,19.165,1219783
2020-06-16,19.754,19.754,19.679,19.679,804955
2020-06-17,19.71,19.986,19.71,19.986,18504414
2020-06-18,19.895,20.215,19.895,20.215,1582876
2020-06-19,20.26,20.302,20.26,20.302,3521464
2020-06-22,20.023,20.056,20.023,20.056,402244
2020-06-23,20.366,20.624,20.366,20.624,2033303
2020-06-24,20.798,20.798,20.26,20.26,1969227
2020-06-25,20.25,20.513,20.25,20.513,970610
2020-06-26,20.604,20.604,20.359,20.359,443962
2020-06-29,20.23,20.433,20.23,20.433,290129
2020-06-30,20.661,20.691,20.661,20.691,322670
2020-07-01,20.721,20.721,20.399,20.399,633077
2020-07-02,20.671,20.681,20.671,20.681,299475
2020-07-03,20.748,20.748,20.592,20.592,466173
2020-07-06,21.085,21.274,21.085,21.274,786010
2020-07-07,21.103,21.113,21.103,21.113,372251
2020-07-08,20.83,20.842,20.83,20.842,511706
2020-07-09,21.286,21.465,21.286,21.465,644047
2020-07-10,21.581,22.35,21.581,22.35,3081393
2020-07-13,22.86,22.989,22.86,22.989,768145
2020-07-14,22.246,22.246,21.898,21.898,2003181
2020-07-15,22.191,22.248,22.191,22.248,3114882
2020-07-16,22.112,22.112,21.745,21.745,972699
2020-07-17,21.861,22.072,21.861,22.072,654254
2020-07-20,22.191,22.622,22.191,22.622,606146
2020-07-21,22.984,22.984,22.704,22.704,608723
2020-07-22,22.791,22.791,22.719,22.719,813239
2020-07-23,22.94,22.94,22.451,22.451,860796
2020-07-24,21.457,21.613,21.457,21.613,1443835
2020-07-27,21.556,22.089,21.556,22.089,600832
2020-07-28,22.228,22.228,21.549,21.549,371739
2020-07-29,21.554,21.554,21.41,21.41,860025
2020-07-30,21.405,21.405,20.761,20.761,336477
2020-07-31,20.756,20.996,20.756,20.996,632632
2020-08-03,21.249,21.375,21.249,21.375,677343
2020-08-04,22.293,22.293,21.948,21.948,3292275
2020-08-05,22.082,22.082,21.75,21.75,1366844
2020-08-06,21.77,21.77,21.356,21.356,1033758
2020-08-07,21.403,21.827,21.403,21.827,395028
2020-08-10,21.715,21.715,21.276,21.276,275153
2020-08-11,21.693,22.198,21.693,22.198,1458015
2020-08-12,22.084,22.236,22.084,22.236,216547
2020-08-13,22.236,22.236,22.035,22.035,381814
2020-08-14,21.983,21.983,21.544,21.544,1615531
2020-08-17,21.539,22.313,21.539,22.313,811063
2020-08-18,22.34,22.34,22.322,22.322,424471
2020-08-19,22.33,22.33,22.253,22.253,366789
2020-08-20,22.015,22.015,21.837,21.837,222372
2020-08-21,22.087,22.087,21.98,21.98,1023244
2020-08-24,22.273,22.754,22.273,22.754,619877
2020-08-25,22.853,22.853,22.764,22.764,647970
2020-08-26,22.712,23.587,22.712,23.587,1011588
2020-08-27,23.686,23.686,23.126,23.126,949316
2020-08-28,22.974,23.081,22.974,23.081,154077
2020-08-31,23.23,23.23,22.987,22.987,132726
2020-09-01,23.329,23.381,23.329,23.381,340811
2020-09-02,23.423,23.884,23.423,23.884,574760
2020-09-03,24.07,24.489,22.754,22.754,503771
2020-09-04,22.729,22.729,22.541,22.541,671032
2020-09-07,22.779,23.23,22.779,23.23,2551272
2020-09-08,23.428,23.428,22.821,22.821,390534
2020-09-09,22.727,23.783,22.727,23.783,1328360
2020-09-10,23.907,24.489,23.636,23.636,886503
2020-09-11,23.535,23.79,23.535,23.79,1482776
2020-09-14,23.872,24.489,23.872,24.326,623500
2020-09-15,24.524,24.524,24.093,24.159,570191
2020-09-16,24.331,24.489,24.093,24.142,630663
2020-09-17,23.721,24.489,23.721,23.983,671362
2020-09-18,24.09,24.489,23.805,23.805,947895
2020-09-21,23.579,23.579,22.739,22.739,829607
2020-09-22,23.101,23.21,23.101,23.21,943212
2020-09-23,23.458,23.458,23.379,23.379,284749
2020-09-24,22.878,23.205,22.878,23.205,598422
2020-09-25,23.215,23.215,22.754,22.754,1953916
2020-09-28,23.046,23.703,23.046,23.703,573449
2020-09-29,23.745,24.489,23.745,23.966,3556090
2020-09-30,23.812,24.489,23.812,23.909,1310623
2020-10-01,24.564,25.63,24.093,25.63,1423128
2020-10-02,25.206,25.248,25.206,25.248,409491
2020-10-05,25.3,25.498,25.3,25.498,512920
2020-10-06,25.61,25.61,25.585,25.585,775554
2020-10-07,25.716,26.063,25.716,26.063,709654
2020-10-08,26.334,26.725,26.334,26.725,468252
2020-10-09,26.896,27.311,26.896,27.311,4561248
2020-10-12,27.437,27.71,27.437,27.71,606177
2020-10-13,27.866,27.866,27.251,27.251,656528
2020-10-14,27.32,27.747,27.32,27.747,432071
2020-10-15,27.229,27.229,27.006,27.006,680197
2020-10-16,27.239,27.444,27.239,27.444,392556
2020-10-19,27.531,27.531,27.365,27.365,1092919
2020-10-20,27.162,27.162,27.125,27.125,567869
2020-10-21,27.214,27.214,26.701,26.701,421103
2020-10-22,26.391,26.413,26.391,26.413,2814994
2020-10-23,26.158,26.492,26.158,26.492,371516
2020-10-26,26.321,26.321,26.148,26.148,413472
2020-10-27,26.341,26.341,25.511,25.511,1515410
2020-10-28,24.603,24.603,23.542,23.542,1257725
2020-10-29,23.507,23.713,23.507,23.713,365282
2020-10-30,23.334,23.661,23.334,23.661,783432
2020-11-02,23.869,24.489,23.869,24.167,334924
2020-11-03,24.526,25.312,24.093,25.312,821235
2020-11-04,24.869,25.243,24.869,25.243,757621
2020-11-05,26.063,26.15,26.063,26.15,752682
2020-11-06,26.123,26.145,26.123,26.145,836063
2020-11-09,27.04,27.04,26.944,26.944,1774930
2020-11-10,27.184,27.184,26.034,26.034,1714322
2020-11-11,25.84,26.738,25.84,26.738,513741
2020-11-12,26.433,26.433,25.992,25.992,243493
2020-11-13,25.843,26.264,25.843,26.264,3151907
2020-11-16,26.252,26.654,26.252,26.654,199404
2020-11-17,26.589,26.589,26.552,26.552,343803
2020-11-18,26.478,26.478,26.463,26.463,488014
2020-11-19,26.547,26.805,26.547,26.805,301672
2020-11-20,26.815,26.996,26.815,26.996,558317
2020-11-23,27.335,27.487,27.335,27.487,405238
2020-11-24,27.754,27.861,27.754,27.861,721998
2020-11-25,27.789,28.074,27.789,28.074,789811
2020-11-26,28.295,28.458,28.295,28.458,509871
2020-11-27,28.307,29.286,28.307,29.286,628769
2020-11-30,29.066,29.51,29.066,29.51,2135029
2020-12-01,29.192,29.192,29.103,29.103,1443824
2020-12-02,29.138,29.138,28.855,28.855,853150
2020-12-03,28.927,28.927,28.439,28.439,2279478
2020-12-04,28.577,29.113,28.577,29.113,1229154
2020-12-07,29.224,29.673,29.224,29.673,407525
2020-12-08,29.864,29.864,29.681,29.681,331731
2020-12-09,29.869,29.869,29.438,29.438,977749
2020-12-10,29.165,29.165,28.84,28.84,2063505
2020-12-11,28.615,28.644,28.615,28.644,1684467
2020-12-14,28.808,29.267,28.808,29.267,1850564
2020-12-15,29.034,29.931,29.034,29.931,655661
2020-12-16,30.01,30.132,30.01,30.132,2936444
2020-12-17,30.34,30.722,30.34,30.722,3667756
2020-12-18,30.662,30.697,30.662,30.697,402991
2020-12-21,30.117,30.117,29.418,29.418,2694922
2020-12-22,29.661,30.484,29.661,30.484,5134311
2020-12-23,30.729,30.93,30.729,30.93,838222
2020-12-24,30.93,30.93,30.93,30.93,0
2020-12-29,31.644,31.644,31.366,31.366,339640
2020-12-30,31.26,31.366,31.26,31.366,138568
2020-12-31,31.366,31.366,31.366,31.366,0
2021-01-04,31.783,31.783,31.768,31.768,587250
2021-01-05,31.85,31.85,31.322,31.322,980317
2021-01-06,31.602,31.602,31.518,31.518,1095843
2021-01-07,31.317,31.768,31.317,31.768,2020370
2021-01-08,32.814,33.846,32.814,33.846,1679829
2021-01-11,33.977,33.977,33.28,33.28,1048939
2021-01-12,33.556,34.309,33.556,34.309,1853421
2021-01-13,34.421,34.684,34.421,34.684,522222
2021-01-14,35.033,35.033,34.118,34.118,2033583
2021-01-15,33.6,33.6,33.275,33.275,454792
2021-01-18,33.761,34.314,33.761,34.314,1021175
2021-01-19,34.666,34.666,34.002,34.002,852408
2021-01-20,34.334,34.525,34.334,34.525,850057
2021-01-21,34.993,35.021,34.993,35.021,1194839
2021-01-22,34.966,34.966,34.334,34.334,654649
2021-01-25,34.659,34.659,33.692,33.692,1271344
2021-01-26,33.461,33.461,33.184,33.184,821325
2021-01-27,32.651,32.651,32.08,32.08,1046534
2021-01-28,31.352,33.231,31.352,33.231,911207
2021-01-29,32.643,32.844,32.643,32.844,605946
2021-02-01,32.683,33.389,32.683,33.389,1216615
2021-02-02,33.999,33.999,33.821,33.821,674413
2021-02-03,34.148,34.148,33.637,33.637,598952
2021-02-04,32.931,33.233,32.931,33.233,995599
2021-02-05,33.769,33.769,33.722,33.722,364382
2021-02-08,34.349,34.922,34.349,34.922,482896
2021-02-09,35.16,35.16,34.517,34.517,715255
2021-02-10,34.646,34.646,33.707,33.707,1802303
2021-02-11,33.756,34.83,33.756,34.83,609487
2021-02-12,34.877,35.298,34.877,35.298,1190432
2021-02-15,35.479,35.722,35.479,35.722,1682857
2021-02-16,35.764,36.099,35.764,36.099,2179238
2021-02-17,36.042,36.042,35.026,35.026,792722
2021-02-18,35.244,35.244,34.961,34.961,647639
2021-02-19,35.284,36.293,35.284,36.293,360639
2021-02-22,36.169,36.169,35.767,35.767,394757
2021-02-23,36.223,36.223,34.582,34.582,553571
2021-02-24,34.649,35.117,34.649,35.117,375821
2021-02-25,36.238,36.238,35.063,35.063,442223
2021-02-26,34.369,35.695,34.369,35.695,1044578
2021-03-01,36.483,36.483,35.522,35.522,863213
2021-03-02,35.395,35.395,34.993,34.993,1813806
2021-03-03,35.038,35.038,34.237,34.237,1129469
2021-03-04,33.531,33.531,31.872,31.872,8111409
2021-03-05,31.592,31.592,31.443,31.443,1393062
2021-03-08,31.805,32.586,31.805,32.586,1582436
2021-03-09,32.44,33.769,32.44,33.769,1154149
2021-03-10,33.913,33.913,32.564,32.564,624011
2021-03-11,32.832,33.652,32.832,33.652,791026
2021-03-12,33.412,33.412,33.355,33.355,2502587
2021-03-15,33.553,33.796,33.553,33.796,2226965
2021-03-16,34.012,34.52,34.012,34.52,831936
2021-03-17,34.175,34.175,33.873,33.873,490427
2021-03-18,34.148,34.148,33.625,33.625,3677364
2021-03-19,32.946,33.677,32.946,33.677,1255011
2021-03-22,33.769,34.929,33.769,34.929,1571003
2021-03-23,34.984,34.984,34.143,34.143,5205357
2021-03-24,33.843,34.292,33.843,34.292,2391172
2021-03-25,34.064,34.064,33.779,33.779,841447
2021-03-26,34.165,34.882,34.165,34.882,954449
2021-03-29,34.909,34.909,34.773,34.773,127720
2021-03-30,34.808,35.226,34.808,35.226,370334
2021-03-31,35.068,35.916,35.068,35.916,809955
2021-04-01,36.201,36.253,36.201,36.253,1340187
2021-04-06,36.932,36.932,36.188,36.188,240762
2021-04-07,35.926,35.993,35.926,35.993,146421
2021-04-08,35.985,35.985,35.328,35.328,253229
2021-04-09,35.514,35.514,35.284,35.284,1397651
2021-04-12,35.189,35.189,34.805,34.805,305116
2021-04-13,34.867,34.986,34.867,34.986,905701
2021-04-14,35.179,35.313,35.179,35.313,1325081
2021-04-15,35.135,35.199,35.135,35.199,289559
2021-04-16,35.321,35.321,35.199,35.199,1494628
2021-04-19,35.214,35.214,34.391,34.391,848701
2021-04-20,34.294,34.294,32.851,32.851,496981
2021-04-21,33.337,33.337,33.092,33.092,1403666
2021-04-22,33.298,33.627,33.298,33.627,379599
2021-04-23,33.546,34.272,33.546,34.272,1357713
2021-04-26,34.309,34.463,34.309,34.463,689477
2021-04-27,34.557,34.684,34.557,34.684,572992
2021-04-28,34.272,34.272,33.994,33.994,408705
2021-04-29,34.046,34.046,33.377,33.377,554785
2021-04-30,33.513,33.513,33.31,33.31,522352
2021-05-03,33.38,33.439,33.38,33.439,120884
2021-05-04,32.975,32.975,31.607,31.607,1704326
2021-05-05,32.289,32.289,31.966,31.966,1030421
2021-05-06,32.17,32.17,30.955,30.955,1095186
2021-05-07,31.83,32.125,31.83,32.125,600183
2021-05-10,32.212,32.212,31.327,31.327,816302
2021-05-11,30.33,31.265,30.33,31.265,753496
2021-05-12,31.223,31.223,30.3,30.3,300990
2021-05-13,30.013,30.338,30.013,30.338,295862
2021-05-14,30.786,31.337,30.786,31.337,406368
2021-05-17,31.446,31.446,31.203,31.203,189504
2021-05-18,31.404,31.404,31.171,31.171,646954
2021-05-19,30.861,30.861,30.623,30.623,742483
2021-05-20,30.95,31.647,30.95,31.647,509377
2021-05-21,31.706,31.706,31.525,31.525,342822
2021-05-24,31.525,31.525,31.525,31.525,0
2021-05-25,32.046,32.316,32.046,32.316,236408
2021-05-26,32.395,32.395,31.808,31.808,375266
2021-05-27,31.899,31.961,31.899,31.961,1016908
2021-05-28,32.249,32.938,32.249,32.938,387402
2021-05-31,32.869,33.032,32.869,33.032,208147
2021-06-01,33.179,33.179,33.075,33.075,1255730
2021-06-02,33.154,33.154,32.732,32.732,808968
2021-06-03,33.139,33.139,32.844,32.844,512210
2021-06-04,32.802,33.236,32.802,33.236,332269
2021-06-07,33.052,33.052,32.829,32.829,1034870
2021-06-08,32.666,32.666,32.636,32.636,844947
2021-06-09,32.668,32.794,32.668,32.794,382523
2021-06-10,32.854,33.367,32.854,33.367,2532222
2021-06-11,33.551,33.734,33.551,33.734,366848
2021-06-14,34.032,34.032,33.853,33.853,245189
2021-06-15,34.237,34.237,33.818,33.818,734569
2021-06-16,33.816,33.816,33.739,33.739,918856
2021-06-17,33.404,33.732,33.404,33.732,1648596
2021-06-18,33.635,33.635,32.172,32.172,893228
2021-06-21,32.11,32.274,32.11,32.274,1270729
2021-06-22,32.351,32.73,32.351,32.73,614792
2021-06-23,32.884,32.884,32.232,32.232,1397113
2021-06-24,32.264,32.633,32.264,32.633,647566
2021-06-25,32.837,32.837,32.708,32.708,156723
2021-06-28,32.534,33.107,32.534,33.107,241240
2021-06-29,33.025,34.18,33.025,34.18,1147085
2021-06-30,34.091,34.091,33.466,33.466,413489
2021-07-01,33.838,33.838,32.943,32.943,844115
2021-07-02,32.988,32.988,32.894,32.894,415142
2021-07-05,32.829,33.023,32.829,33.023,303008
2021-07-06,33.122,33.122,32.901,32.901,576903
2021-07-07,33.084,33.094,33.084,33.094,879428
2021-07-08,33.112,33.112,32.199,32.199,1975522
2021-07-09,32.375,32.7,32.375,32.7,626285
2021-07-12,32.804,32.804,32.621,32.621,489506
2021-07-13,32.656,32.656,32.623,32.623,438878
2021-07-14,32.661,33.28,32.661,33.28,620577
2021-07-15,33.065,33.065,32.425,32.425,1042524
2021-07-16,32.378,32.378,31.451,31.451,875437
2021-07-19,31.141,31.141,30.496,30.496,1287600
2021-07-20,30.719,30.764,30.719,30.764,783628
2021-07-21,31.071,31.716,31.071,31.716,511848
2021-07-22,31.562,31.562,31.421,31.421,493816
2021-07-23,31.503,31.714,31.503,31.714,556093
2021-07-26,31.674,31.956,31.674,31.956,865530
2021-07-27,31.741,31.741,31.109,31.109,770419
2021-07-28,30.992,31.55,30.992,31.55,1312455
2021-07-29,32.078,32.455,32.078,32.455,1631720
2021-07-30,32.152,32.152,32.001,32.001,1358202
2021-08-02,32.38,33.082,32.38,33.082,1074239
2021-08-03,32.095,33.065,32.095,33.065,1732716
2021-08-04,33.3,34.354,33.3,34.354,2874639
2021-08-05,34.364,35.033,34.364,35.033,809471
2021-08-06,35.112,35.112,34.984,34.984,1545118
2021-08-09,35.343,35.343,35.189,35.189,609391
2021-08-10,35.343,35.343,34.964,34.964,380361
2021-08-11,34.969,34.969,34.574,34.574,238687
2021-08-12,34.627,34.627,34.54,34.54,252530
2021-08-13,34.498,34.498,34.272,34.272,606719
2021-08-16,33.908,33.908,33.811,33.811,872028
2021-08-17,33.863,33.863,33.722,33.722,357311
2021-08-18,33.761,33.761,33.627,33.627,566244
2021-08-19,32.807,33.206,32.807,33.206,762579
2021-08-20,33.228,33.999,33.228,33.999,1037011
2021-08-23,34.386,34.386,34.108,34.108,290955
2021-08-24,34.451,34.872,34.451,34.872,1063649
2021-08-25,34.944,35.194,34.944,35.194,493844
2021-08-26,34.961,35.155,34.961,35.155,519040
2021-08-27,35.162,35.621,35.162,35.621,669971
2021-08-30,35.893,36.186,35.893,36.186,217909
2021-08-31,36.456,36.456,35.596,35.596,410904
2021-09-01,36.141,36.141,36.062,36.062,1010303
2021-09-02,36.352,36.677,36.352,36.677,756797
2021-09-03,36.892,36.892,36.585,36.585,515590
2021-09-06,36.875,37.044,36.875,37.044,302534
2021-09-07,36.959,36.959,36.659,36.659,458467
2021-09-08,36.57,36.57,35.896,35.896,448088
2021-09-09,35.601,36.436,35.601,36.436,645311
2021-09-10,36.585,37.24,36.585,37.24,1820932
2021-09-13,37.2,37.2,36.808,36.808,382902
2021-09-14,36.793,37.579,36.793,37.579,1666700
2021-09-15,37.654,37.654,37.552,37.552,1140197
2021-09-16,37.272,37.272,36.967,36.967,2781066
2021-09-17,37.783,37.783,36.449,36.449,1106064
2021-09-20,35.965,35.965,35.373,35.373,825372
2021-09-21,35.653,35.955,35.653,35.955,911530
2021-09-22,36.374,36.387,36.374,36.387,602322
2021-09-23,36.721,37.455,36.721,37.455,2019559
2021-09-24,37.302,37.302,37.302,37.302,454049
2021-09-27,37.691,37.691,37.321,37.321,649721
2021-09-28,37.222,37.222,35.276,35.276,1536244
2021-09-29,35.531,35.531,34.897,34.897,1773192
2021-09-30,35.256,35.288,35.256,35.288,928491
2021-10-01,34.55,34.55,34.52,34.52,922383
2021-10-04,34.374,34.374,33.86,33.86,874010
2021-10-05,34.391,35.236,34.391,35.236,2113002
2021-10-06,35.184,35.209,35.184,35.209,1057512
2021-10-07,35.908,35.908,35.623,35.623,1204180
2021-10-08,35.593,35.593,35.35,35.35,979248
2021-10-11,35.212,35.492,35.212,35.492,797709
2021-10-12,35.041,35.048,35.041,35.048,1578990
2021-10-13,34.78,35.621,34.78,35.621,833640
2021-10-14,36.037,36.493,36.037,36.493,2072933
2021-10-15,36.94,36.94,36.635,36.635,910394
2021-10-18,36.575,37.14,36.575,37.14,1835823
2021-10-19,37.616,37.616,37.52,37.52,1580462
2021-10-20,37.299,37.299,37.202,37.202,648279
2021-10-21,36.987,37.562,36.987,37.562,535748
2021-10-22,37.703,38.231,37.703,38.231,951825
2021-10-25,38.581,38.601,38.581,38.601,660020
2021-10-26,38.839,38.955,38.839,38.955,950402
2021-10-27,38.41,38.707,38.41,38.707,784343
2021-10-28,38.866,39.721,38.866,39.721,927876
2021-10-29,39.426,39.942,39.426,39.942,1032920
2021-11-01,40.289,40.316,40.289,40.316,1665671
2021-11-02,40.542,40.872,40.542,40.872,1229671
2021-11-03,41.181,41.635,41.181,41.635,694603
2021-11-04,42.121,42.121,41.633,41.633,1548191
2021-11-05,42.029,42.463,42.029,42.463,1055358
2021-11-08,42.305,42.401,42.305,42.401,522916
2021-11-09,42.411,42.411,41.32,41.32,1735409
2021-11-10,42.292,42.292,40.733,40.733,2146416
2021-11-11,40.73,41.65,40.73,41.65,1828644
2021-11-12,41.841,42.354,41.841,42.354,965982
2021-11-15,42.5,42.5,42.28,42.28,494291
2021-11-16,42.379,42.473,42.379,42.473,4552476
2021-11-17,42.798,42.798,42.54,42.54,647185
2021-11-18,42.815,42.966,42.815,42.966,650692
2021-11-19,43.276,43.276,42.721,42.721,1922415
2021-11-22,43.033,43.033,42.508,42.508,1112865
2021-11-23,41.442,41.442,40.936,40.936,1274102
2021-11-24,41.196,41.196,40.802,40.802,1837132
2021-11-25,41.154,41.154,40.968,40.968,788356
2021-11-26,38.953,39.285,38.953,39.285,1594033
2021-11-29,39.696,39.845,39.696,39.845,2128395
2021-11-30,39.582,39.647,39.582,39.647,1454736
2021-12-01,40.418,41.829,40.418,41.829,1463985
2021-12-02,40.894,40.894,39.979,39.979,1227255
2021-12-03,40.306,40.306,39.724,39.724,1078787
2021-12-06,40.11,40.11,40.076,40.076,741561
2021-12-07,40.968,42.419,40.968,42.419,962206
2021-12-08,41.357,41.357,40.567,40.567,1256734
2021-12-09,40.787,40.787,40.257,40.257,1829806
2021-12-10,39.453,39.731,39.453,39.731,788774
2021-12-13,39.994,39.994,39.806,39.806,759940
2021-12-14,39.845,39.845,38.355,38.355,832808
2021-12-15,38.606,38.925,38.606,38.925,1298774
2021-12-16,40.594,40.594,38.901,38.901,1095333
2021-12-17,38.628,38.628,38.586,38.586,2234165
2021-12-20,37.455,38.625,37.455,38.625,1884340
2021-12-21,39.357,39.357,39.096,39.096,875494
2021-12-22,39.568,39.568,39.357,39.357,614197
2021-12-23,39.525,39.751,39.525,39.751,393599
2021-12-24,39.751,39.751,39.751,39.751,0
2021-12-27,39.493,40.629,39.493,40.629,262456
2021-12-28,40.544,40.668,40.544,40.668,600794
2021-12-29,40.532,40.532,40.247,40.247,250142
2021-12-30,40.039,40.247,40.039,40.247,289910
2021-12-31,40.247,40.247,40.247,40.247,0
2022-01-03,40.559,40.733,40.559,40.733,301329
2022-01-04,40.728,40.728,39.644,39.644,1011854
2022-01-05,39.538,40.143,39.538,40.143,1127085
2022-01-06,39.31,39.31,39,39,1152703
2022-01-07,40.004,40.004,39.642,39.642,1429701
2022-01-10,40.339,40.339,38.184,38.184,756774
2022-01-11,39.084,39.084,39.062,39.062,917548
2022-01-12,39.449,39.449,38.787,38.787,1559305
2022-01-13,38.883,39.553,38.883,39.553,1293257
2022-01-14,39.285,39.285,38.975,38.975,817827
2022-01-17,39.106,39.334,39.106,39.334,730277
2022-01-18,39.042,39.042,38.236,38.236,757185
2022-01-19,37.554,37.706,37.554,37.706,630381
2022-01-20,37.864,37.864,37.475,37.475,867618
2022-01-21,36.545,36.545,36.129,36.129,991213
2022-01-24,35.936,35.936,34.262,34.262,1252702
2022-01-25,34.656,34.656,34.52,34.52,3198164
2022-01-26,35.1,35.487,35.1,35.487,3063573
2022-01-27,35.011,35.973,35.011,35.973,1442331
2022-01-28,35.777,35.777,34.815,34.815,1023981
2022-01-31,35.455,35.715,35.455,35.715,2234307
2022-02-01,36.521,36.521,36.012,36.012,1247474
2022-02-02,36.749,36.749,36.367,36.367,1750443
2022-02-03,35.581,35.581,34.75,34.75,1896483
2022-02-04,34.741,34.741,33.164,33.164,950609
2022-02-07,33.786,33.786,33.156,33.156,1612227
2022-02-08,32.807,32.807,32.212,32.212,1356107
2022-02-09,32.737,33.858,32.737,33.858,4466540
2022-02-10,34.242,34.242,33.94,33.94,1816336
2022-02-11,33.243,33.243,32.998,32.998,1139785
2022-02-14,32.046,32.046,31.999,31.999,1383896
2022-02-15,31.964,32.99,31.964,32.99,1402377
2022-02-16,33.389,33.389,32.975,32.975,1372147
2022-02-17,32.792,32.792,32.13,32.13,1610480
2022-02-18,31.9675,31.9675,31.2575,31.2575,1664670
2022-02-21,31.7125,31.7125,30.5975,30.5975,1203067
2022-02-22,29.48,30.405,29.48,30.405,2194570
2022-02-23,30.5675,30.5675,30.3225,30.3225,4269043
2022-02-24,28.78,29.76,28.78,29.76,1422911
2022-02-25,30.395,30.99,30.395,30.99,2050153
2022-02-28,30.3375,30.695,30.3375,30.695,1956637
2022-03-01,30.465,30.465,29.625,29.625,1231970
2022-03-02,28.99,29.98,28.99,29.98,1613015
2022-03-03,29.7825,29.805,29.7825,29.805,2953834
2022-03-04,29.0975,29.0975,27.6175,27.6175,2169102
2022-03-07,25.755,26.6475,25.755,26.6475,2492766
2022-03-08,26.095,26.4225,26.095,26.4225,2158060
2022-03-09,27.7225,28.28,27.7225,28.28,1743154
2022-03-10,28.7825,28.7825,27.495,27.495,1451661
2022-03-11,27.47,28.0575,27.47,28.0575,1717766
2022-03-14,28.265,28.265,27.92,27.92,879547
2022-03-15,27.76,28.24,27.76,28.24,6715310
2022-03-16,29.155,30.585,29.155,30.585,2035269
2022-03-17,30.87,30.87,29.9025,29.9025,2048516
2022-03-18,29.835,30.01,29.835,30.01,4018980
2022-03-21,30.3775,30.3775,30.18,30.18,1400365
2022-03-22,30.2025,30.69,30.2025,30.69,2278327
2022-03-23,30.9575,30.9575,30.085,30.085,1469852
2022-03-24,30.21,30.58,30.21,30.58,1823987
2022-03-25,30.665,31.3225,30.665,31.3225,1569779
2022-03-28,31.515,31.515,31.335,31.335,749929
2022-03-29,31.7575,32.515,31.7575,32.515,1821766
2022-03-30,32.5125,32.5125,31.545,31.545,988479
2022-03-31,31.835,31.835,30.9225,30.9225,1528240
2022-04-01,30.9975,30.9975,30.8975,30.8975,2896279
2022-04-04,30.6725,30.6725,30.605,30.605,1388509
2022-04-05,30.5325,30.5325,29.28,29.28,2240937
2022-04-06,29.125,29.125,28.085,28.085,2322269
2022-04-07,28.155,28.155,27.755,27.755,1619269
2022-04-08,28.1925,28.1925,27.665,27.665,1595457
2022-04-11,27.14,27.14,26.9475,26.9475,3333998
2022-04-12,26.405,26.8325,26.405,26.8325,1321478
2022-04-13,26.5775,26.92,26.5775,26.92,3458111
2022-04-14,27.4325,27.4325,26.8425,26.8425,2262098
2022-04-19,26.875,27.675,26.875,27.675,2676321
2022-04-20,27.8525,28.27,27.8525,28.27,4148907
2022-04-21,28.24,28.57,28.24,28.57,2606091
2022-04-22,27.9775,27.9775,27.9375,27.9375,2284237
2022-04-25,27.2775,28,27.2775,28,1374208
2022-04-26,28.18,28.18,26.975,26.975,4933182
2022-04-27,27.3475,27.3475,26.81,26.81,4697894
2022-04-28,27.1125,27.2575,27.1125,27.2575,2017799
2022-04-29,27.7675,27.7675,27.3775,27.3775,981791
2022-05-02,27.28,27.28,26.58,26.58,937417
2022-05-03,26.9475,27.36,26.9475,27.36,1007472
2022-05-04,27.4475,27.4475,27.395,27.395,2802805
2022-05-05,28.3225,28.3225,27.1675,27.1675,1089802
2022-05-06,27.31,27.465,27.31,27.465,2017013
2022-05-09,26.905,26.905,25.6325,25.6325,2341145
2022-05-10,26.355,26.355,25.835,25.835,24291046
2022-05-11,26.25,26.62,26.25,26.62,2655440
2022-05-12,26.06,27.7625,26.06,27.7625,2797938
2022-05-13,28.0525,28.525,28.0525,28.525,1845960
2022-05-16,28.345,28.345,28.1875,28.1875,2075732
2022-05-17,28.425,28.6475,28.425,28.6475,1704007
2022-05-18,28.8175,28.8175,27.855,27.855,2570547
2022-05-19,27.2875,27.66,27.2875,27.66,982626
2022-05-20,28.045,28.045,27.66,27.66,2542693
2022-05-23,28.3525,28.3525,27.9075,27.9075,982216
2022-05-24,27.6925,27.6925,27.055,27.055,1337946
2022-05-25,27.27,27.27,26.905,26.905,1282541
2022-05-26,26.5225,27.795,26.5225,27.795,1631826
2022-05-27,28.1025,28.9375,28.1025,28.9375,1800280
2022-05-30,29.425,29.51,29.425,29.51,621134
2022-05-31,29.28,29.28,28.9075,28.9075,1521117
2022-06-01,29.035,29.035,28.92,28.92,1168995
2022-06-02,28.82,29.525,28.82,29.525,377181
2022-06-03,29.74,29.74,29.03,29.03,747454
2022-06-06,29.3425,29.3425,29.1375,29.1375,962165
2022-06-07,28.925,28.925,28.675,28.675,872183
2022-06-08,28.81,28.81,28.515,28.515,1763181
2022-06-09,28.265,28.265,27.56,27.56,1143760
2022-06-10,27.3175,27.3175,26.53,26.53,1325957
2022-06-13,25.8875,25.8875,24.9075,24.9075,17632209
2022-06-14,25.0475,25.0475,24.235,24.235,2313290
2022-06-15,24.6075,24.965,24.6075,24.965,940637
2022-06-16,24.875,24.875,23.605,23.605,1412387
2022-06-17,23.495,23.805,23.495,23.805,3471143
2022-06-20,23.9175,24.0525,23.9175,24.0525,1783286
2022-06-21,24.235,24.3925,24.235,24.3925,1477129
2022-06-22,23.845,24.0775,23.845,24.0775,7586215
2022-06-23,23.6475,23.6475,23.4325,23.4325,1722371
2022-06-24,23.61,23.96,23.61,23.96,1241169
2022-06-27,24.24,24.62,24.24,24.62,1464205
2022-06-28,24.805,24.805,24.41,24.41,1746253
2022-06-29,23.9125,23.9125,23.9125,23.9125,1130967
2022-06-30,23.4825,23.4825,23.075,23.075,1717298
2022-07-01,22.265,22.265,22.24,22.24,2718536
2022-07-04,22.425,22.425,21.775,21.775,814949
2022-07-05,21.92,21.92,21.08,21.08,984327
2022-07-06,21.5675,21.9525,21.5675,21.9525,1370286
2022-07-07,22.1,22.655,22.1,22.655,7829152
2022-07-08,22.735,23.185,22.735,23.185,1837064
2022-07-11,22.4525,22.875,22.4525,22.875,923310
2022-07-12,22.5175,22.85,22.5175,22.85,982481
2022-07-13,22.5975,22.79,22.5975,22.79,691329
2022-07-14,22.9675,22.9675,22.5575,22.5575,1651603
2022-07-15,22.79,23.1225,22.79,23.1225,1509801
2022-07-18,23.5775,23.5775,23.5,23.5,671199
2022-07-19,23.2475,24.305,23.2475,24.305,2095221
2022-07-20,24.3325,24.5775,24.3325,24.5775,1239748
2022-07-21,24.95,25.0725,24.95,25.0725,1664735
2022-07-22,25.2175,25.2175,24.9775,24.9775,1023804
2022-07-25,25.0075,25.0075,24.8175,24.8175,1030050
2022-07-26,24.75,24.75,24.445,24.445,2142859
2022-07-27,24.4325,25.2525,24.4325,25.2525,781739
2022-07-28,25.485,25.585,25.485,25.585,1178554
2022-07-29,26.1075,26.395,26.1075,26.395,1722194
2022-08-01,26.4525,26.6475,26.4525,26.6475,940479
2022-08-02,26.52,26.5275,26.52,26.5275,4531060
2022-08-03,27.07,27.6825,27.07,27.6825,5038381
2022-08-04,28.0025,28.54,28.0025,28.54,2263751
2022-08-05,28.6425,28.6425,27.505,27.505,1761177
2022-08-08,27.885,27.885,27.4875,27.4875,866951
2022-08-09,27.53,27.53,26.1275,26.1275,1808854
2022-08-10,25.925,27.145,25.925,27.145,925168
2022-08-11,27.3825,27.3825,27.2575,27.2575,1145884
2022-08-12,27.2775,27.295,27.2775,27.295,561771
2022-08-15,27.6175,27.6175,27.3875,27.3875,736195
2022-08-16,27.4675,27.51,27.4675,27.51,660772
2022-08-17,27.52,27.52,25.97,25.97,3243214
2022-08-18,26.2675,26.675,26.2675,26.675,948463
2022-08-19,26.425,26.425,26.1,26.1,1096299
2022-08-22,25.9675,25.9675,25.095,25.095,780993
2022-08-23,25.0075,25.26,25.0075,25.26,734545
2022-08-24,24.985,25.21,24.985,25.21,823243
2022-08-25,25.585,25.65,25.585,25.65,657962
2022-08-26,25.96,25.96,24.84,24.84,1378763
2022-08-29,24.48,24.48,24.2,24.2,1110429
2022-08-30,24.335,24.7775,24.335,24.7775,1482072
2022-08-31,25.3825,25.3825,24.31,24.31,1947660
2022-09-01,23.8475,23.8475,23.635,23.635,1328950
2022-09-02,24.19,24.7325,24.19,24.7325,912039
2022-09-05,23.8925,24.28,23.8925,24.28,1043945
2022-09-06,24.18,24.2825,24.18,24.2825,16896220
2022-09-07,24.04,24.7,24.04,24.7,921397
2022-09-08,24.7875,24.7875,24.655,24.655,1511435
2022-09-09,24.8025,25.415,24.8025,25.415,745910
2022-09-12,25.645,25.95,25.645,25.95,3235798
2022-09-13,26.0425,26.0425,24.71,24.71,2366416
2022-09-14,24.46,24.46,24.4525,24.4525,2022714
2022-09-15,24.6,24.6,24.4325,24.4325,2025592
2022-09-16,24.165,24.165,24.1475,24.1475,2069753
2022-09-19,24.055,24.425,24.055,24.425,1185357
2022-09-20,24.6075,24.6075,24.3025,24.3025,6087087
2022-09-21,23.7175,24.99,23.7175,24.99,759857
2022-09-22,24.235,24.235,23.82,23.82,751193
2022-09-23,23.64,23.64,22.9975,22.9975,1731774
2022-09-26,22.6775,23.025,22.6775,23.025,2962393
2022-09-27,23.3375,23.3875,23.3375,23.3875,850231
2022-09-28,22.6875,23.22,22.6875,23.22,1094678
2022-09-29,22.92,22.92,22.4,22.4,1924923
2022-09-30,22.6875,22.6875,22.665,22.665,2420262
2022-10-03,22.3025,22.985,22.3025,22.985,1866829
2022-10-04,23.6875,24.455,23.6875,24.455,2409029
2022-10-05,24.62,25.3975,24.62,25.3975,3415821
2022-10-06,25.8325,25.8325,25.495,25.495,1742895
2022-10-07,25.24,25.24,24.54,24.54,1386152
2022-10-10,24.21,24.21,24.1325,24.1325,1754659
2022-10-11,23.835,23.835,23.31,23.31,4486922
2022-10-12,23.35,23.555,23.35,23.555,1420965
2022-10-13,23.0575,24.135,23.0575,24.135,1772783
2022-10-14,24.6875,24.6875,23.8325,23.8325,1736467
2022-10-17,23.875,24.43,23.875,24.43,1485244
2022-10-18,25.13,25.13,24.8325,24.8325,1444718
2022-10-19,25.15,25.15,24.845,24.845,1026375
2022-10-20,24.4925,25.27,24.4925,25.27,2690862
2022-10-21,24.95,25.25,24.95,25.25,1028219
2022-10-24,25.5075,25.6125,25.5075,25.6125,2191782
2022-10-25,25.9275,26.19,25.9275,26.19,1057344
2022-10-26,25.725,26.21,25.725,26.21,956135
2022-10-27,26.035,26.035,25.195,25.195,1748610
2022-10-28,24.705,25.1925,24.705,25.1925,1254652
2022-10-31,25.565,25.565,24.6275,24.6275,4014364
2022-11-01,24.96,24.96,24.925,24.925,1604406
2022-11-02,25.09,25.09,24.7625,24.7625,1626745
2022-11-03,24.35,24.575,24.35,24.575,1398091
2022-11-04,24.615,25.6675,24.615,25.6675,1459237
2022-11-07,25.725,26.445,25.725,26.445,1447228
2022-11-08,26.4175,27.9925,26.4175,27.9925,1970210
2022-11-09,27.935,27.935,27.705,27.705,1613802
2022-11-10,27.4925,29.6125,27.4925,29.6125,6466597
2022-11-11,29.9225,29.9225,29.345,29.345,7466178
2022-11-14,29.4425,31.2725,29.4425,31.2725,9054952
2022-11-15,31.5025,32.3025,31.5025,32.3025,3341975
2022-11-16,32.435,32.435,31.935,31.935,2742433
2022-11-17,32.0425,32.0425,31.845,31.845,1700844
2022-11-18,32.075,32.075,32.0275,32.0275,3548837
2022-11-21,31.9825,31.9825,31.5975,31.5975,905661
2022-11-22,31.26,31.7525,31.26,31.7525,2628616
2022-11-23,31.7625,31.7625,31.7275,31.7275,2491488
2022-11-24,31.735,32.025,31.735,32.025,557624
2022-11-25,31.8325,31.8325,31.66,31.66,544521
2022-11-28,31.35,31.35,30.6575,30.6575,5205639
2022-11-29,30.795,30.795,30.675,30.675,1920189
2022-11-30,30.88,31.665,30.88,31.665,5150255
2022-12-01,32.63,32.63,32.295,32.295,3055748
2022-12-02,32.135,32.135,32.1025,32.1025,1325649
2022-12-05,32.0525,32.095,32.0525,32.095,730941
2022-12-06,31.8725,31.8725,31.22,31.22,4609230
2022-12-07,30.9375,30.9375,30.82,30.82,1578014
2022-12-08,30.865,31.4725,30.865,31.4725,2088252
2022-12-09,31.7725,31.7725,31.2625,31.2625,1532296
2022-12-12,30.925,31.1,30.925,31.1,2330265
2022-12-13,31.45,32.5,31.45,32.5,3312470
2022-12-14,32.385,32.385,31.82,31.82,1771567
2022-12-15,31.5425,31.5425,30.315,30.315,1918024
2022-12-16,30.1425,30.1425,29.7475,29.7475,3120448
2022-12-19,29.675,29.675,29.435,29.435,2137373
2022-12-20,29.125,29.3625,29.125,29.3625,10284511
2022-12-21,29.5025,29.81,29.5025,29.81,5736140
2022-12-22,29.6625,29.6625,28.805,28.805,959101
2022-12-23,28.905,28.905,28.8375,28.8375,1012366
2022-12-27,28.98,28.98,28.445,28.445,430016
2022-12-28,28.6775,28.6775,27.935,27.935,359821
2022-12-29,28.085,28.6675,28.085,28.6675,499717
2022-12-30,28.6,28.6,28.59,28.59,425579
2023-01-02,28.67,28.82,28.67,28.82,246674
2023-01-03,28.7525,28.955,28.7525,28.955,1159339
2023-01-04,29.27,30.0125,29.27,30.0125,885854
2023-01-05,29.9575,29.9575,29.8125,29.8125,1065192
2023-01-06,29.6525,30.45,29.6525,30.45,1118272
2023-01-09,30.8375,31.235,30.8375,31.235,774381
2023-01-10,30.7575,31.0175,30.7575,31.0175,836953
2023-01-11,31.025,31.025,30.9475,30.9475,1129891
2023-01-12,31.0225,31.275,31.0225,31.275,900028
2023-01-13,31.655,31.66,31.655,31.66,1661347
2023-01-16,31.94,31.94,31.8075,31.8075,1092439
2023-01-17,31.95,32.1,31.95,32.1,971112
2023-01-18,32.33,32.33,32.33,32.33,3863421
2023-01-19,32.1825,32.1825,31.3925,31.3925,2828108
2023-01-20,31.59,31.59,31.2,31.2,676127
2023-01-23,31.515,32.06,31.515,32.06,399453
2023-01-24,32.305,32.305,31.735,31.735,1312892
2023-01-25,31.705,32.06,31.705,32.06,754419
2023-01-26,33.16,33.355,33.16,33.355,2304500
2023-01-27,33.285,34.2225,33.285,34.2225,2601643
2023-01-30,34.0675,34.0675,33.225,33.225,1132785
2023-01-31,32.7925,32.935,32.7925,32.935,1426585
2023-02-01,33.15,33.335,33.15,33.335,1094074
2023-02-02,35.91,35.9725,35.91,35.9725,3422640
2023-02-03,35.765,36.65,35.765,36.65,1781794
2023-02-06,36.0425,36.0425,35.8775,35.8775,521954
2023-02-07,36.015,36.015,35.95,35.95,1120289
2023-02-08,36.465,36.465,35.585,35.585,5815035
2023-02-09,35.805,36.3225,35.805,36.3225,2182950
2023-02-10,36.005,36.005,35.2725,35.2725,1474502
2023-02-13,35.2875,35.7275,35.2875,35.7275,1474487
2023-02-14,35.6125,36.04,35.6125,36.04,3515414
2023-02-15,35.895,36.1425,35.895,36.1425,892217
2023-02-16,36.47,36.47,36.22,36.22,784174
2023-02-17,35.475,35.475,35.2625,35.2625,1687131
2023-02-20,35.2025,35.2025,34.905,34.905,629978
2023-02-21,34.725,34.725,34.6625,34.6625,1405337
2023-02-22,34.4525,34.4525,34.155,34.155,6876313
2023-02-23,34.35,34.8175,34.35,34.8175,3769950
2023-02-24,34.965,34.965,33.835,33.835,764253
2023-02-27,33.86,33.86,33.7875,33.7875,1714122
2023-02-28,33.745,33.745,33.43,33.43,3717928
2023-03-01,33.9975,33.9975,33.75,33.75,3819463
2023-03-02,32.4775,33.445,32.4775,33.445,996687
2023-03-03,34.0625,34.15,34.0625,34.15,536174
2023-03-06,34.4575,34.925,34.4575,34.925,1986175
2023-03-07,34.75,34.75,34.295,34.295,621936
2023-03-08,34.265,35.49,34.265,35.49,1205351
2023-03-09,35.595,35.8925,35.595,35.8925,394096
2023-03-10,35.0625,35.28,35.0625,35.28,2755017
2023-03-13,35.7325,35.7325,34.1325,34.1325,900391
2023-03-14,34.4325,34.9925,34.4325,34.9925,4756101
2023-03-15,34.63,34.63,34.145,34.145,4325893
2023-03-16,33.86,33.9375,33.86,33.9375,1930590
2023-03-17,34.5425,34.5425,34.435,34.435,1321063
2023-03-20,33.9625,34.32,33.9625,34.32,6730317
2023-03-21,34.9625,34.9625,34.595,34.595,1279332
2023-03-22,34.6425,35.17,34.6425,35.17,731473
2023-03-23,35.0825,35.885,35.0825,35.885,3522111
2023-03-24,35.79,35.79,33.925,33.925,3149171
2023-03-27,34.4525,34.5975,34.4525,34.5975,301156
2023-03-28,34.6625,34.6625,33.6175,33.6175,1035577
2023-03-29,35.235,35.6625,35.235,35.6625,5552717
2023-03-30,36.24,37.8475,36.24,37.8475,1211472
2023-03-31,37.7825,37.7825,37.755,37.755,1038234
2023-04-03,37.425,37.425,36.91,36.91,728939
2023-04-04,37.145,37.145,36.6175,36.6175,2663607
2023-04-05,36.3825,36.3825,35.3075,35.3075,1474526
2023-04-06,35.44,35.44,35.2575,35.2575,1100155
2023-04-11,35.5375,35.5375,35.395,35.395,1744801
2023-04-12,35.2825,35.475,35.2825,35.475,1329386
2023-04-13,35.455,36.2075,35.455,36.2075,893890
2023-04-14,36.3175,36.3175,36.0975,36.0975,847722
2023-04-17,36.17,36.17,36.165,36.165,769515
2023-04-18,36.3925,36.6875,36.3925,36.6875,3665632
2023-04-19,36.6575,36.6575,35.9325,35.9325,1158116
2023-04-20,35.86,35.86,34.84,34.84,4259139
2023-04-21,34.64,34.64,34.6225,34.6225,2320001
2023-04-24,34.615,34.615,34.2,34.2,1272453
2023-04-25,33.9775,33.9775,33.92,33.92,1051061
2023-04-26,33.3975,33.865,33.3975,33.865,1377741
2023-04-27,33.7975,33.7975,32.4425,32.4425,6657343
2023-04-28,32.52,32.7625,32.52,32.7625,2764620
2023-05-02,33.9,33.9,33.61,33.61,2548635
2023-05-03,33.85,33.85,33.49,33.49,3291472
2023-05-04,32.795,32.795,32.6075,32.6075,4138343
2023-05-05,32.9375,33.1425,32.9375,33.1425,1029426
2023-05-08,33.33,33.33,33.23,33.23,1038671
2023-05-09,33.15,33.15,32.845,32.845,622215
2023-05-10,33.06,33.385,33.06,33.385,1435732
2023-05-11,33.475,33.475,33.215,33.215,889355
2023-05-12,33.3375,33.7475,33.3375,33.7475,1608757
2023-05-15,33.8075,33.8075,33.415,33.415,283784
2023-05-16,33.745,34.15,33.745,34.15,1364355
2023-05-17,34.0625,34.2925,34.0625,34.2925,775156
2023-05-18,34.81,35.845,34.81,35.845,1534702
2023-05-19,35.88,35.9775,35.88,35.9775,762176
2023-05-22,35.9475,35.9475,35.845,35.845,1885018
2023-05-23,35.8975,35.8975,35.565,35.565,1972384
2023-05-24,35.3025,35.3025,33.55,33.55,2558025
2023-05-25,33.965,33.965,33.1575,33.1575,2280673
2023-05-26,33.57,34.535,33.57,34.535,1902206
2023-05-29,34.855,34.855,34.63,34.63,609857
2023-05-30,34.7325,35.1475,34.7325,35.1475,2732959
2023-05-31,33.91,34.455,33.91,34.455,988366
2023-06-01,34.9825,35.56,34.9825,35.56,643739
2023-06-02,35.9,35.9,35.7675,35.7675,1443566
2023-06-05,35.755,35.755,35.2675,35.2675,2440201
2023-06-06,35.195,35.3225,35.195,35.3225,966797
2023-06-07,35.5825,36.3975,35.5825,36.3975,1230638
2023-06-08,35.9825,36.6625,35.9825,36.6625,1550804
2023-06-09,36.755,36.8775,36.755,36.8775,2922163
2023-06-12,37.1275,37.68,37.1275,37.68,787085
2023-06-13,38.0225,38.1925,38.0225,38.1925,5920717
2023-06-14,38.19,38.765,38.19,38.765,3128005
2023-06-15,38.8425,38.8425,38.765,38.765,1765113
2023-06-16,38.725,38.725,38.4575,38.4575,7006517
2023-06-19,37.9875,37.9875,37.975,37.975,1246019
2023-06-20,37.9225,37.9225,37.29,37.29,514138
2023-06-21,37.1975,37.1975,36.7975,36.7975,940422
2023-06-22,36.3175,37.015,36.3175,37.015,1250831
2023-06-23,36.9875,36.9875,35.855,35.855,1283676
2023-06-26,35.895,35.895,35.87,35.87,638458
2023-06-27,35.83,35.83,35.345,35.345,1578372
2023-06-28,35.8325,36.11,35.8325,36.11,905364
2023-06-29,36.1425,36.5,36.1425,36.5,1882425
2023-06-30,36.5725,37.9925,36.5725,37.9925,955395
2023-07-03,37.92,37.92,37.2,37.2,876644
2023-07-04,37.155,37.4025,37.155,37.4025,1342752
2023-07-05,36.97,36.97,36.5425,36.5425,1868904
2023-07-06,36.2175,36.2175,35.03,35.03,1828425
2023-07-07,35.08,35.7625,35.08,35.7625,609502
2023-07-10,35.4325,36.1625,35.4325,36.1625,634816
2023-07-11,36.655,36.655,36.6175,36.6175,956222
2023-07-12,37.255,37.7525,37.255,37.7525,1484820
2023-07-13,37.8725,38.5625,37.8725,38.5625,1646089
2023-07-14,38.65,38.65,38.5425,38.5425,337838
2023-07-17,37.73,37.84,37.73,37.84,874373
2023-07-18,37.975,37.99,37.975,37.99,439280
2023-07-19,38.19,38.19,37.475,37.475,512076
2023-07-20,36.565,36.575,36.565,36.575,859628
2023-07-21,36.3825,36.8725,36.3825,36.8725,1224818
2023-07-24,36.8775,36.945,36.8775,36.945,1732855
2023-07-25,36.97,37.315,36.97,37.315,1354069
2023-07-26,37.1475,37.1475,36.82,36.82,1512994
2023-07-27,37.04,38.75,37.04,38.75,2575538
2023-07-28,38.68,39.3825,38.68,39.3825,1711006
2023-07-31,39.3625,40.045,39.3625,40.045,2186015
2023-08-01,39.9575,39.9575,39.4775,39.4775,1165021
2023-08-02,38.5175,38.5175,38.475,38.475,743971
2023-08-03,35.04,35.04,34.9675,34.9675,8782151
2023-08-04,35.075,35.075,34.22,34.22,6076963
2023-08-07,34.185,34.7025,34.185,34.7025,1136823
2023-08-08,34.3425,34.3425,33.58,33.58,975937
2023-08-09,34.2525,34.2525,34.0475,34.0475,1260123
2023-08-10,34.25,34.575,34.25,34.575,1304422
2023-08-11,34.115,34.115,33.4325,33.4325,2569449
2023-08-14,33.095,33.4525,33.095,33.4525,2328413
2023-08-15,33.6925,33.6925,32.9625,32.9625,1501207
2023-08-16,32.8225,32.9475,32.8225,32.9475,3337470
2023-08-17,32.7725,32.7725,32.1225,32.1225,1276653
2023-08-18,31.99,32.02,31.99,32.02,1108175
2023-08-21,32.1175,32.1325,32.1175,32.1325,900339
2023-08-22,32.45,32.8175,32.45,32.8175,797125
2023-08-23,33.1575,33.1575,32.77,32.77,1387687
2023-08-24,33.56,33.56,32.085,32.085,2422903
2023-08-25,31.55,31.93,31.55,31.93,818520
2023-08-28,32.545,32.58,32.545,32.58,466365
2023-08-29,32.8675,33.295,32.8675,33.295,2254675
2023-08-30,33.05,33.05,32.9425,32.9425,1130330
2023-08-31,33.1775,33.265,33.1775,33.265,840193
2023-09-01,33.03,33.03,32.99,32.99,811412
2023-09-04,33.3525,33.3525,33.195,33.195,1205351
2023-09-05,33.0275,33.0275,32.8125,32.8125,719299
2023-09-06,32.8775,33.015,32.8775,33.015,1420895
2023-09-07,32.7875,32.7875,32.1625,32.1625,1654693
2023-09-08,32.425,32.425,32.145,32.145,795522
2023-09-11,32.3175,32.3175,32.235,32.235,648430
2023-09-12,32.185,32.545,32.185,32.545,527732
2023-09-13,32.2625,32.31,32.2625,32.31,1581470
2023-09-14,32.315,32.7675,32.315,32.7675,1826037
2023-09-15,33.1675,33.1675,32.415,32.415,3344896
2023-09-18,32.155,32.155,31.2775,31.2775,4462860
2023-09-19,31.2025,31.2025,30.945,30.945,5596586
2023-09-20,31.13,31.6325,31.13,31.6325,2150989
2023-09-21,31.035,31.48,31.035,31.48,3814250
2023-09-22,31.1575,31.29,31.1575,31.29,794747
2023-09-25,31.2725,31.2725,31.04,31.04,3471696
2023-09-26,30.765,30.765,30.6875,30.6875,2790636
2023-09-27,30.6675,30.79,30.6675,30.79,1929593
2023-09-28,30.805,31.2525,30.805,31.2525,834473
2023-09-29,31.895,31.895,31.375,31.375,667377
2023-10-02,31.6225,31.6225,31.46,31.46,1512105
2023-10-03,31.1875,31.1875,31.155,31.155,1421535
2023-10-04,30.6525,32.3475,30.6525,32.3475,3962301
2023-10-05,32.6425,32.6425,31.97,31.97,3865078
2023-10-06,32.1125,32.6875,32.1125,32.6875,1005717
2023-10-09,32.4875,32.4875,32.0675,32.0675,613608
2023-10-10,32.3225,33.005,32.3225,33.005,1540198
2023-10-11,32.57,32.8,32.57,32.8,1699598
2023-10-12,33.0825,33.1525,33.0825,33.1525,606737
2023-10-13,32.8825,32.8825,32.21,32.21,1489026
2023-10-16,31.935,31.935,31.87,31.87,561714
2023-10-17,31.69,31.69,31.625,31.625,797043
2023-10-18,31.2625,31.2625,31.08,31.08,1147460
2023-10-19,30.76,31.08,30.76,31.08,1329477
2023-10-20,29.435,29.48,29.435,29.48,2119737
2023-10-23,29.5125,29.5125,29.1325,29.1325,1657669
2023-10-24,28.95,29.095,28.95,29.095,828775
2023-10-25,29.015,29.015,28.71,28.71,1904711
2023-10-26,28.19,29.485,28.19,29.485,2753782
2023-10-27,29.6775,29.6775,29.1,29.1,716274
2023-10-30,29.505,29.505,27.41,27.41,1675765
2023-10-31,27.3075,27.395,27.3075,27.395,1988123
2023-11-01,27.605,27.605,27.5775,27.5775,1373741
2023-11-02,27.9925,28.575,27.9925,28.575,5131112
2023-11-03,28.685,29.205,28.685,29.205,898646
2023-11-06,29.3975,29.3975,29.12,29.12,778332
2023-11-07,29.0475,29.6,29.0475,29.6,1062896
2023-11-08,29.2675,29.3975,29.2675,29.3975,1373110
2023-11-09,29.225,29.6275,29.225,29.6275,732899
2023-11-10,29.3175,29.3175,29.3175,29.3175,1236426
2023-11-13,29.4175,29.535,29.4175,29.535,1122233
2023-11-14,29.6075,30.78,29.6075,30.78,1412475
2023-11-15,31.43,33.365,31.43,33.365,4968078
2023-11-16,33.3475,34.0075,33.3475,34.0075,5452538
2023-11-17,33.8275,33.8275,33.525,33.525,2100852
2023-11-20,33.705,33.855,33.705,33.855,3834288
2023-11-21,34.045,34.045,33.49,33.49,683742
2023-11-22,33.19,33.4575,33.19,33.4575,3878604
2023-11-23,33.48,33.53,33.48,33.53,966354
2023-11-24,33.4775,33.595,33.4775,33.595,464450
2023-11-27,33.545,33.6675,33.545,33.6675,653466
2023-11-28,33.9375,34.1725,33.9375,34.1725,1414258
2023-11-29,34.3575,35.675,34.3575,35.675,2452725
2023-11-30,35.81,35.81,35.65,35.65,1742617
2023-12-01,35.6425,36.0225,35.6425,36.0225,3221043
2023-12-04,36.065,36.065,35.95,35.95,4449073
2023-12-05,35.8675,36.145,35.8675,36.145,3588685
2023-12-06,36.515,36.825,36.515,36.825,1177688
2023-12-07,36.4375,36.4375,36.43,36.43,4165757
2023-12-08,36.675,37.14,36.675,37.14,1442797
2023-12-11,36.9525,37.02,36.9525,37.02,2173405
2023-12-12,37.2025,37.2025,37.2025,37.2025,969619
2023-12-13,37.235,37.235,37.2075,37.2075,1895547
2023-12-14,37.5425,38.2475,37.5425,38.2475,7070649
2023-12-15,38.66,38.815,38.66,38.815,1828488
2023-12-18,38.1875,38.1875,37.9325,37.9325,1620738
2023-12-19,38.0725,38.0975,38.0725,38.0975,2782897
2023-12-20,38.0125,38.0125,37.7825,37.7825,4790574
2023-12-21,37.49,37.7475,37.49,37.7475,1001491
2023-12-22,37.6575,37.6575,37.495,37.495,1721265
2023-12-27,37.945,38.045,37.945,38.045,710193
2023-12-28,38.11,38.11,37.6275,37.6275,444920
2023-12-29,37.72,37.72,37.655,37.655,316032
2024-01-02,37.7875,37.7875,36.95,36.95,1320656
2024-01-03,36.3275,36.3275,35.5,35.5,1342003
2024-01-04,35.5775,35.5775,34.825,34.825,2690959
2024-01-05,34.5375,35.22,34.5375,35.22,1545610
2024-01-08,34.96,35.825,34.96,35.825,1516153
2024-01-09,35.6225,35.6225,35.235,35.235,2607350
2024-01-10,35.425,35.425,34.7025,34.7025,2398824
2024-01-11,35.1625,35.1625,34.3375,34.3375,2896932
2024-01-12,34.63,34.63,34.275,34.275,880814
2024-01-15,34.1425,34.1425,33.89,33.89,1809428
2024-01-16,33.29,33.595,33.29,33.595,2468245
2024-01-17,32.895,32.895,32.525,32.525,1806851
2024-01-18,33.38,33.8625,33.38,33.8625,3521898
2024-01-19,34.41,34.41,34.33,34.33,2428892
2024-01-22,35.0075,35.0075,34.6225,34.6225,2694427
2024-01-23,34.775,34.96,34.775,34.96,1016424
2024-01-24,34.6625,34.95,34.6625,34.95,2323344
2024-01-25,34.0975,34.585,34.0975,34.585,2827185
2024-01-26,33.92,34.315,33.92,34.315,1351070
2024-01-29,34.115,34.115,33.6,33.6,1256102
2024-01-30,33.905,34.17,33.905,34.17,3009767
2024-01-31,33.965,33.965,33.8375,33.8375,1690015
2024-02-01,33.68,33.68,33.355,33.355,2891675
2024-02-02,33.3775,33.585,33.3775,33.585,1271752
2024-02-05,33.5825,34.6075,33.5825,34.6075,2237785
2024-02-06,33.8375,33.8375,33.8225,33.8225,2784438
2024-02-07,33.09,33.09,31.915,31.915,3905255
2024-02-08,32.24,33.405,32.24,33.405,10933396
2024-02-09,33.0875,33.525,33.0875,33.525,1576032
2024-02-12,33.8325,34.275,33.8325,34.275,561958
2024-02-13,33.84,33.84,32.675,32.675,2494338
2024-02-14,32.5125,32.975,32.5125,32.975,1741388
2024-02-15,33.2725,33.43,33.2725,33.43,1070756
2024-02-16,33.735,33.735,33.37,33.37,1426998
2024-02-19,33.1025,33.175,33.1025,33.175,5263876
2024-02-20,32.8525,32.8525,32.6,32.6,5193771
2024-02-21,33.0225,33.0225,32.97,32.97,517285
2024-02-22,33.9625,33.9625,33.665,33.665,3115235
2024-02-23,33.6225,33.6225,33.1125,33.1125,3793214
2024-02-26,32.785,33.2375,32.785,33.2375,1509881
2024-02-27,33.265,34.575,33.265,34.575,2985325
2024-02-28,34.1725,34.1725,33.155,33.155,3535638
2024-02-29,33.25,33.25,33.1775,33.1775,1099568
2024-03-01,33.64,33.935,33.64,33.935,1658084
2024-03-04,34.315,34.315,33.5925,33.5925,2451935
2024-03-05,33.3125,33.3125,33.08,33.08,1341388
2024-03-06,33.235,33.795,33.235,33.795,1290664
2024-03-07,33.625,34.765,33.625,34.765,1595282
2024-03-08,35.0225,35.0225,34.405,34.405,2490983
2024-03-11,33.6725,33.6725,33.6625,33.6625,2108746
2024-03-12,33.8475,34.8725,33.8475,34.8725,1303152
2024-03-13,35.2175,35.2175,34.83,34.83,1912056
2024-03-14,34.965,34.965,33.9225,33.9225,3077923
2024-03-15,33.3425,33.3425,31.94,31.94,4100796
2024-03-18,32.2675,32.2675,32.0775,32.0775,1812810
2024-03-19,31.5475,31.5475,31.41,31.41,4034341
2024-03-20,31.4475,31.4475,30.975,30.975,1194565
2024-03-21,32.125,32.125,31.795,31.795,1411517
2024-03-22,31.6025,31.6025,31.245,31.245,2854703
2024-03-25,31.2125,31.2125,30.95,30.95,2268845
2024-03-26,30.7075,31.3975,30.7075,31.3975,1547830
2024-03-27,31.3125,31.5025,31.3125,31.5025,1117603
2024-03-28,31.6625,31.6625,31.4875,31.4875,793926
2024-04-02,31.55,31.55,30.8275,30.8275,3507232
2024-04-03,31.1625,31.5825,31.1625,31.5825,4559125
2024-04-04,31.505,31.995,31.505,31.995,1901818
2024-04-05,31.3425,31.6425,31.3425,31.6425,798185
2024-04-08,31.5125,32.43,31.5125,32.43,1878201
2024-04-09,32.43,33.575,32.43,33.575,1660986
2024-04-10,34.06,34.06,33.665,33.665,2767381
2024-04-11,33.485,33.485,32.775,32.775,1573120
2024-04-12,33.4175,33.4175,32.1275,32.1275,768256
2024-04-15,32.07,32.3,32.07,32.3,2934053
2024-04-16,31.5825,31.89,31.5825,31.89,1705298
2024-04-17,31.6675,31.6675,31.635,31.635,1480180
2024-04-18,31.335,31.335,30.975,30.975,1374653
2024-04-19,30.31,30.31,30.2675,30.2675,605247
2024-04-22,30.1325,30.1325,29.91,29.91,1622132
2024-04-23,30.0475,30.0475,29.855,29.855,1733734
2024-04-24,32.4675,32.4675,31.3675,31.3675,1960870
2024-04-25,30.445,32.5125,30.445,32.5125,2364114
2024-04-26,32.8725,32.955,32.8725,32.955,995607
2024-04-29,33.13,33.13,32.86,32.86,266489
2024-04-30,33.3575,33.3575,32.6125,32.6125,2185181
2024-05-01,32.72,32.72,32.6125,32.6125,64316
2024-05-02,32.1575,32.1575,31.4875,31.4875,1433609
2024-05-03,31.5125,31.5125,31.455,31.455,541818
2024-05-06,31.505,32.205,31.505,32.205,618398
2024-05-07,33.53,36.17,33.53,36.17,2783901
2024-05-08,36.2575,36.2575,36.055,36.055,1590984
2024-05-09,36.08,36.83,36.08,36.83,582497
2024-05-10,36.9225,37.91,36.9225,37.91,604280
2024-05-13,37.9325,37.9325,37.1775,37.1775,864062
2024-05-14,37.195,37.195,37.1675,37.1675,166066
2024-05-15,37.2525,37.8675,37.2525,37.8675,978723
2024-05-16,38.1475,38.1475,37.31,37.31,261606
2024-05-17,36.8375,36.8375,36.8075,36.8075,648815
2024-05-20,36.86,37.435,36.86,37.435,49080
2024-05-21,37.2275,37.2275,36.305,36.305,1272493
2024-05-22,36.325,37.6475,36.325,37.6475,527148
2024-05-23,38.42,38.42,37.825,37.825,335559
2024-05-24,37.415,37.8075,37.415,37.8075,643874
2024-05-27,38.17,38.17,37.99,37.99,1400606
2024-05-28,38.165,38.365,38.165,38.365,98241
2024-05-29,38.265,38.265,37.03,37.03,430096
2024-05-30,36.935,37.0625,36.935,37.0625,780843
2024-05-31,36.81,36.81,36.7625,36.7625,407032
2024-06-03,37.4475,37.4475,36.99,36.99,2081352
2024-06-04,36.905,36.905,36.83,36.83,3065217
2024-06-05,36.95,37.385,36.95,37.385,3452770
2024-06-06,37.8275,37.8275,36.65,36.65,329561
2024-06-07,36.8875,38.0325,36.8875,38.0325,914737
2024-06-10,38.005,38.005,37.605,37.605,896865
2024-06-11,37.5725,37.745,37.5725,37.745,604155
2024-06-12,37.7275,38.51,37.7275,38.51,1605837
2024-06-13,38.69,38.69,37.9375,37.9375,260677
2024-06-14,38.01,38.01,36.5175,36.5175,687657
2024-06-17,36.7825,36.7825,36.145,36.145,480327
2024-06-18,36.41,36.41,35.96,35.96,374481
2024-06-19,35.82,35.82,34.79,34.79,2356159
2024-06-20,34.8425,35.085,34.8425,35.085,2579849
2024-06-21,34.2775,34.2775,33.995,33.995,1392040
2024-06-24,33.9425,34.065,33.9425,34.065,2347406
2024-06-25,33.1425,34.0575,33.1425,34.0575,1190732
2024-06-26,34.43,34.475,34.43,34.475,492190
2024-06-27,34.56,34.56,34.06,34.06,569760
2024-06-28,34.16,34.4025,34.16,34.4025,1168600
2024-07-01,34.8675,34.8675,34.22,34.22,263731
2024-07-02,34.3,34.3025,34.3,34.3025,327672
2024-07-03,34.725,34.765,34.725,34.765,818271
2024-07-04,35.3775,35.3775,35.1025,35.1025,714308
2024-07-05,35.285,35.8825,35.285,35.8825,687037
2024-07-08,35.6975,35.6975,35.62,35.62,1105299
2024-07-09,35.73,35.73,34.785,34.785,668961
2024-07-10,35.29,35.3175,35.29,35.3175,193857
2024-07-11,35.6225,35.6225,35.3475,35.3475,114287
2024-07-12,35.16,36.23,35.16,36.23,662936
2024-07-15,35.935,35.935,35.705,35.705,128682
2024-07-16,35.4675,35.4675,35.26,35.26,117582
2024-07-17,35.0325,35.04,35.0325,35.04,2652583
2024-07-18,34.945,34.945,34.54,34.54,209655
2024-07-19,33.8425,33.8425,33.1325,33.1325,723952
2024-07-22,33.13,34.2725,33.13,34.2725,1348727
2024-07-23,33.8125,33.8125,32.995,32.995,1403776
2024-07-24,32.89,32.89,32.675,32.675,638275
2024-07-25,30.9975,30.9975,30.38,30.38,1701425
2024-07-26,30.425,30.7875,30.425,30.7875,831863
2024-07-29,30.935,31.395,30.935,31.395,1805956
2024-07-30,31.56,31.575,31.56,31.575,1528627
2024-07-31,32.5,32.5,32.1525,32.1525,341958
2024-08-01,32.375,32.375,30.915,30.915,344381
2024-08-02,29.955,29.955,29.37,29.37,1696349
2024-08-05,27.9975,30.0675,27.9975,30.0675,620755
2024-08-06,30.0175,30.0175,29.66,29.66,377724
2024-08-07,29.9725,30.395,29.9725,30.395,437668
2024-08-08,29.86,30.205,29.86,30.205,441938
2024-08-09,30.5525,30.5525,30.2325,30.2325,1850557
2024-08-12,30.3575,30.3575,30.3475,30.3475,1148400
2024-08-13,30.5525,30.5525,30.2525,30.2525,192107
2024-08-14,30.5775,30.5775,30.2775,30.2775,113456
2024-08-15,30.5575,31.58,30.5575,31.58,412715
2024-08-16,32.0525,32.0525,31.8475,31.8475,580547
2024-08-19,31.4775,31.735,31.4775,31.735,192016
2024-08-20,31.9725,31.9725,31.75,31.75,108724
2024-08-21,31.7125,32.0875,31.7125,32.0875,666827
2024-08-22,32.08,32.145,32.08,32.145,1412307
2024-08-23,31.9575,32.2275,31.9575,32.2275,420818
2024-08-26,32,32.115,32,32.115,126110
2024-08-27,32.025,32.3425,32.025,32.3425,132853
2024-08-28,32.495,32.495,32.365,32.365,279284
2024-08-29,32.3525,32.775,32.3525,32.775,230282
2024-08-30,32.5025,32.9475,32.5025,32.9475,309417
2024-09-02,32.8575,32.8575,32.7025,32.7025,131142
2024-09-03,32.8575,32.8575,31.375,31.375,731806
2024-09-04,30.41,30.41,30.11,30.11,949164
2024-09-05,29.7875,30.17,29.7875,30.17,195499
2024-09-06,30.06,30.06,29.115,29.115,276570
2024-09-09,29.36,29.36,29.185,29.185,331933
2024-09-10,29.27,29.27,28.485,28.485,370051
2024-09-11,28.8275,28.8275,28.82,28.82,380186
2024-09-12,29.6425,29.6425,29.4225,29.4225,2267815
2024-09-13,29.3875,29.7575,29.3875,29.7575,1226747
2024-09-16,29.6325,29.6325,29.025,29.025,964717
2024-09-17,29.1875,29.935,29.1875,29.935,582049
2024-09-18,29.83,30.215,29.83,30.215,298570
2024-09-19,30.525,30.9525,30.525,30.9525,557371
2024-09-20,30.4575,30.4575,28.935,28.935,3907392
2024-09-23,29.4625,29.4625,28.93,28.93,186482
2024-09-24,29.6425,29.6425,29.305,29.305,927115
2024-09-25,29.5025,29.6025,29.5025,29.6025,221878
2024-09-26,30.2525,30.69,30.2525,30.69,1782338
2024-09-27,31.08,32.54,31.08,32.54,2949272
2024-09-30,32.3975,32.3975,31.5975,31.5975,593187
2024-10-01,31.5225,31.5225,30.5425,30.5425,571694
2024-10-02,30.71,30.71,30.64,30.64,252051
2024-10-03,30.365,30.365,29.67,29.67,943019
2024-10-04,29.685,30.2725,29.685,30.2725,783053
2024-10-07,30.55,30.55,30.5325,30.5325,521443
2024-10-08,29.675,29.88,29.675,29.88,437622
2024-10-09,29.62,30.545,29.62,30.545,216005
2024-10-10,30.295,30.435,30.295,30.435,4321453
2024-10-11,30.365,30.4425,30.365,30.4425,1551784
2024-10-14,30.5325,30.9625,30.5325,30.9625,5649647
2024-10-15,31.39,31.39,30.5175,30.5175,1192472
2024-10-16,30.265,30.4525,30.265,30.4525,6961482
2024-10-17,30.9025,30.91,30.9025,30.91,2117058
2024-10-18,30.9075,30.9075,30.8075,30.8075,1619635
2024-10-21,30,30,29.965,29.965,936119
2024-10-22,29.8125,29.8125,29.78,29.78,4877040
2024-10-23,30.705,30.705,30.305,30.305,1167483
2024-10-24,30.755,30.755,30.545,30.545,696686
2024-10-25,30.5875,30.6925,30.5875,30.6925,247665
2024-10-28,31.0275,31.0275,30.8525,30.8525,3358415
2024-10-29,31.035,31.035,30.795,30.795,359831
2024-10-30,30.2025,30.2025,29.69,29.69,315187
2024-10-31,29.335,29.335,29.01,29.01,797626
2024-11-01,29.11,29.4375,29.11,29.4375,1117035
2024-11-04,29.3275,29.3275,29.22,29.22,357830
2024-11-05,29.0725,29.2975,29.0725,29.2975,173363
2024-11-06,28.99,28.99,28.4175,28.4175,1505101
2024-11-07,28.505,28.9775,28.505,28.9775,388963
2024-11-08,28.98,28.98,28.635,28.635,446283
2024-11-11,29.0375,30.0675,29.0375,30.0675,660580
2024-11-12,29.3225,30.9975,29.3225,30.9975,757631
2024-11-13,30.8725,30.8725,29.465,29.465,1185081
2024-11-14,29.9275,30.755,29.9275,30.755,707138
2024-11-15,30.0975,30.2375,30.0975,30.2375,1226941
2024-11-18,30.005,30.005,29.865,29.865,5237020
2024-11-19,29.895,29.895,29.1075,29.1075,411044
2024-11-20,29.3275,29.3275,29.1275,29.1275,1197412
2024-11-21,29.08,29.1,29.08,29.1,1629120
2024-11-22,29.4625,29.81,29.4625,29.81,579096
2024-11-25,30.255,30.4625,30.255,30.4625,1176019
2024-11-26,30.1775,30.425,30.1775,30.425,325325
2024-11-27,30.175,30.175,30.0825,30.0825,501235
2024-11-28,30.585,30.585,30.09,30.09,440468
2024-11-29,29.84,30.895,29.84,30.895,411622
2024-12-02,30.5275,31.2325,30.5275,31.2325,1126370
2024-12-03,31.3875,31.625,31.3875,31.625,4066667
2024-12-04,31.8075,31.945,31.8075,31.945,2285047
2024-12-05,31.665,32.24,31.665,32.24,3170375
2024-12-06,32.035,32.5025,32.035,32.5025,1102669
2024-12-09,33.1325,33.3525,33.1325,33.3525,689754
2024-12-10,33.38,33.38,33.2875,33.2875,412844
2024-12-11,33.225,33.24,33.225,33.24,651640
2024-12-12,33.1275,33.145,33.1275,33.145,1054351
2024-12-13,33.1125,33.1125,33.085,33.085,689657
2024-12-16,32.9125,32.915,32.9125,32.915,1085800
2024-12-17,32.6825,33.06,32.6825,33.06,879822
2024-12-18,33.16,33.6225,33.16,33.6225,2460334
2024-12-19,32.9925,32.9925,31.98,31.98,1643075
2024-12-20,31.325,31.495,31.325,31.495,1226821
2024-12-23,31.1975,31.41,31.1975,31.41,196396
2024-12-24,31.41,31.41,31.41,31.41,0
2024-12-27,31.435,31.675,31.435,31.675,137703
2024-12-30,31.6175,31.675,31.6175,31.675,129919
2024-12-31,31.675,31.675,31.675,31.675,0
2025-01-02,31.3625,31.395,31.3625,31.395,237622
2025-01-03,31.33,31.33,30.84,30.84,2467094
2025-01-06,31.435,33.465,31.435,33.465,875861
2025-01-07,33.395,33.835,33.395,33.835,3732411
2025-01-08,33.7725,33.7725,32.5775,32.5775,3344125
2025-01-09,32.26,32.26,32.2425,32.2425,349980
2025-01-10,32.1575,32.3,32.1575,32.3,178263
2025-01-13,31.935,32.4225,31.935,32.4225,445920
2025-01-14,32.875,32.9175,32.875,32.9175,441655
2025-01-15,32.7825,33.625,32.7825,33.625,720213
2025-01-16,34.19,34.19,33.37,33.37,476495
2025-01-17,33.4,34.205,33.4,34.205,293884
2025-01-20,34.0925,34.0925,34.085,34.085,231008
2025-01-21,33.875,34.225,33.875,34.225,260088
2025-01-22,34.36,34.36,34.2125,34.2125,3240132
2025-01-23,34.0675,34.0675,34.05,34.05,396230
2025-01-24,33.795,33.87,33.795,33.87,345444
2025-01-27,32.9925,33.375,32.9925,33.375,292879
2025-01-28,33.29,33.29,33.16,33.16,300197
2025-01-29,33.8275,33.8275,32.5275,32.5275,306531
2025-01-30,32.4125,32.4125,31.395,31.395,948235
2025-01-31,31.44,32.06,31.44,32.06,1676266
2025-02-03,30.8925,31.1725,30.8925,31.1725,1122773
2025-02-04,34.39,34.39,34.345,34.345,12881434
2025-02-05,34.2275,35.365,34.2275,35.365,2289432
2025-02-06,37.2775,37.3225,37.2775,37.3225,2591913
2025-02-07,37.19,37.19,36.83,36.83,2466958
2025-02-10,37.065,37.065,36.8075,36.8075,1203730
2025-02-11,36.335,37.04,36.335,37.04,947815
2025-02-12,36.945,37.1075,36.945,37.1075,9431658
2025-02-13,37.4525,37.5375,37.4525,37.5375,511062
2025-02-14,37.475,37.475,37.42,37.42,973583
2025-02-17,37.355,37.97,37.355,37.97,1253264
2025-02-18,37.99,37.99,37.96,37.96,260989
2025-02-19,38.0225,38.025,38.0225,38.025,981689
2025-02-20,38.375,38.8675,38.375,38.8675,3319892
2025-02-21,38.775,38.775,38.6075,38.6075,1734485
2025-02-24,38.7725,38.7725,38.0675,38.0675,1317522
2025-02-25,37.2,37.2,37.075,37.075,799303
2025-02-26,37.1275,37.1275,36.86,36.86,3547717
2025-02-27,36.7075,36.7075,36.0825,36.0825,623438
2025-02-28,35.2375,35.3075,35.2375,35.3075,7148779
2025-03-03,35.4575,35.93,35.4575,35.93,1907508
2025-03-04,35.33,35.33,34.0875,34.0875,5060406
2025-03-05,35.52,35.94,35.52,35.94,2447189
2025-03-06,36.265,37.01,36.265,37.01,3472770
2025-03-07,36.555,36.555,36.015,36.015,452126
2025-03-10,36.3675,36.3675,34.3025,34.3025,619275
2025-03-11,34.6675,34.6675,34.335,34.335,286960
2025-03-12,34.8,35.2,34.52,34.99,3020858
2025-03-13,34.8,34.805,33.78,34.11,2461311
2025-03-14,34.06,34.96,33.635,34.8325,1437081
2025-03-17,34.66,34.785,34.18,34.405,1396916
2025-03-18,34.7,35.575,34.47,35.165,1717943
2025-03-19,35.12,35.595,34.915,35.305,970019
2025-03-20,35.09,35.23,34.05,34.3675,1741805
2025-03-21,33.905,33.96,32.645,33.22,825341
2025-03-24,33.555,34.51,33.325,34.305,1846798
2025-03-25,34.44,34.97,34.135,34.5475,7466356
2025-03-26,34.785,34.805,33.35,33.4925,813175
2025-03-27,32.81,33.01,32.355,32.42,1235291
2025-03-28,31.92,32.1675,31.095,31.26,648317
2025-03-31,30.685,30.725,29.755,30.18618,959998
2025-04-01,30.975,31.06,30.345,30.8575,3024069
2025-04-02,30.72,30.79,30.105,30.665,2334858
2025-04-03,29.985,29.985,28.025,28.05,534030
2025-04-04,27.695,27.75,25.15,26.17,819745
2025-04-07,23.405,27.115,23.26,25.11,329586
2025-04-08,25.57,26.105,24.33,25.305,803308
2025-04-09,24.43,24.77,23.67,24.345,1236226
2025-04-10,29.75,29.77,25.78,25.815,2531054
2025-04-11,26.015,26.49,25.315,25.68,1351140
2025-04-14,26.715,26.88,26.36,26.58,394061
2025-04-15,26.76,27.49,26.75,27.0525,274885
2025-04-16,26.5,26.885,26.185,26.72,126867
2025-04-17,26.825,27.13,26.52,26.6175,259279
2025-04-22,26.44,26.69,25.975,26.67,807849
2025-04-23,27.235,28.335,27.235,27.715,157920
2025-04-24,28.11,29.66,27.87,29.58,530318
2025-04-25,29.91,30.285,29.66,30.02,961120
2025-04-28,30.2,30.5,29.88,29.885,1438166
2025-04-29,29.795,30.235,29.08,29.31,371605
2025-04-30,29.285,29.58,28.33,28.7425,68866
2025-05-02,29.13,30.145,29.13,30.07,650648
2025-05-05,29.895,30.435,29.82,30.145,3291176
2025-05-06,30.03,30.04,29.08,29.395,1604249
2025-05-07,29.335,30.31,29.335,30.22,237590
2025-05-08,30.575,31.5,30.06892,30.99,908459
2025-05-09,31.485,31.83,31.135,31.545,305701
2025-05-12,32.245,34.275,32.245,34.03,762353
2025-05-13,34.31,34.66,33.88,34.66,801260
2025-05-14,34.67,34.89,34.055,34.545,438541
2025-05-15,34.29,34.49,33.63,33.855,1577023
2025-05-16,33.405,34.12,33.37,33.605,1257618
2025-05-19,32.975,33.585,32.885,33.545,243925
2025-05-20,33.58,34.62,33.485,33.89,798025
2025-05-21,33.865,34.755,33.785,34.655,1058078
2025-05-22,34.175,35.01,34.03,34.70927,225640
2025-05-23,34.71,35.215,33.005,33.4037,1360486
2025-05-26,34.385,34.52,33.685,33.955,204029
2025-05-27,34.105,35.135,34.105,34.785,223254
2025-05-28,34.46,34.9,34.365,34.44,742083
2025-05-29,35.435,35.83,34.51,34.805,214648
2025-05-30,34.4,35.095,34.33,34.455,198362
2025-06-02,33.575,33.97,33.16,33.83,591918
2025-06-03,33.865,34.455,33.55,34.36,791440
2025-06-04,35.105,36.17,35.065,35.805,1326507
2025-06-05,36,36.175,35.6,35.725,1529254
2025-06-06,35.3,36.1,35.075,35.8275,240584
2025-06-09,35.715,36.565,35.7,36.425,360880
2025-06-10,36.315,36.96,36.01,36.91897,814648
2025-06-11,36.97,37.2,36.425,36.575,861976
2025-06-12,35.93,36.165,35.63,35.63,285954
2025-06-13,34.56,35.42,34.525,35.42,306319
2025-06-16,35.59,35.725,35.09,35.525,1186946
2025-06-17,35.405,35.405,34.6525,34.92,1738668
2025-06-18,34.775,34.87,33.715,34.2,1231313
2025-06-19,33.8,34.165,33.6225,34.155,261103
2025-06-20,34.355,34.815,33.815,34.125,743339
2025-06-23,34,34.815,33.905,34.6,347754
2025-06-24,35.86,36.155,35.205,35.585,637675
2025-06-25,35.915,35.995,34.53,34.95,1556283
2025-06-26,35.405,35.9,35.095,35.335,536517
2025-06-27,35.83,35.96,35.41,35.63,1096557
2025-06-30,36.5,36.87,35.925,36.1,569154
2025-07-01,35.87,36.08,35.25,35.425,1464994
2025-07-02,35.795,36.61,35.76,36.205,2288469
2025-07-03,36.93,37.29,36.585,36.885,2189135
2025-07-04,36.62,37.02,36.535,36.885,273196
2025-07-07,36.6925,37.24,36.665,37.19,1461360
2025-07-08,37.295,37.95,37.1125,37.82,872993
2025-07-09,37.67,38.235,37.445,37.905,1282518
2025-07-10,38.165,38.3,37.94,38.285,1039321
2025-07-11,38.05,38.065,37.645,37.86,374114
2025-07-14,37.195,37.67,37.1,37.385,611713
2025-07-15,37.66,37.96,37.555,37.665,623975
2025-07-16,36.69,37.915,36.64,37.585,1889885
2025-07-17,38.0325,38.24,37.7,38.185,428946
2025-07-18,38.27,38.675,37.985,38.035,1687238
2025-07-21,38.165,38.71,37.99,38.565,1974280
2025-07-22,37.805,37.83,36.87,37.09,952593
2025-07-23,37.01,37.135,35.81,35.83,1045861
2025-07-24,35.03,35.615,33.84,34.07,2656711
2025-07-25,34.1,34.5,33.89,34.5,394148
2025-07-28,35.385,35.42,34.8675,34.96,783617
2025-07-29,35.295,35.9,35.23,35.48,1682077
2025-07-30,35.57,36.055,35.5,35.895,709730
2025-07-31,36.045,36.145,34.6225,34.73,600796
2025-08-01,34.195,34.535,33.39,33.7175,807031
2025-08-04,34.105,34.405,33.62,33.65,3254005
2025-08-05,35.035,35.875,34.795,35.385,7428376
2025-08-06,35.94,35.94,34.145,34.375,788063
2025-08-07,34.145,34.785,33.595,34.43,895375
2025-08-08,34.575,35.46,34.545,35.45,1065440
2025-08-11,35.555,35.615,35.125,35.285,327259
2025-08-12,35.3,36.755,35.28,36.72,606931
2025-08-13,36.9,37.01,36.6275,36.685,491410
2025-08-14,36.705,36.96,36.445,36.545,215969
2025-08-15,36.9,37.09,36.655,36.655,287988
2025-08-18,36.705,36.705,36.285,36.66,320682
2025-08-19,36.76,37.265,36.725,37.015,347545
2025-08-20,36.54,36.985,35.885,36.4,3117547
2025-08-21,36.555,36.65,36.11,36.125,1173849
2025-08-22,35.945,36.815,35.93,36.715,808437
2025-08-25,36.6675,36.895,36.555,36.555,216530
2025-08-26,36.44,36.56,36.065,36.255,320188
2025-08-27,36.525,36.67,35.835,35.94,1383797
2025-08-28,36.11,36.775,36.095,36.295,621558
2025-08-29,36.13,36.165,34.9,34.925,1012799
2025-09-01,34.84,35.115,34.545,34.605,170462
2025-09-02,34.32,34.46,32.89,33,4852476
2025-09-03,33.45,34.025,30.97,31.515,978991
2025-09-04,31.41,31.975,30.815,31.13,3434531
2025-09-05,31.545,32.06,31.3,31.575,1173147
2025-09-08,32.12,32.38,31.83,32.075,590703
2025-09-09,32.07,32.2,31.825,32.085,458311
2025-09-10,32.34,32.705,31.83,31.83,1060824
2025-09-11,31.865,32.245,31.7,31.95,1002951
2025-09-12,32.1875,32.2525,31.515,31.695,492193
2025-09-15,32.255,32.825,32.04,32.605,873931
2025-09-16,32.915,32.955,32.165,32.17185,8829748
2025-09-17,32.415,32.5975,31.92,32.575,5433351
2025-09-18,33.035,34.11,33.03,33.685,965077
2025-09-19,33.3875,33.565,32.825,32.995,1043970
2025-09-22,33.185,33.19,32.2325,32.8928,2331802
2025-09-23,33.03,34.245,33.015,33.8,3258157
2025-09-24,33.58,33.69,33.04,33.525,572749
2025-09-25,33.565,33.625,32.965,33.315,4743552
2025-09-26,32.965,33.01,32.265,32.665,8347830
2025-09-29,33.07,33.29,32.88,33.04,3052079
2025-09-30,32.815,33.195,32.57,33.1475,448632
2025-10-01,33.095,33.69,32.885,33.55,1201344
2025-10-02,33.905,34.85,33.905,34.235,1908586
2025-10-03,34.355,34.37,33.95,34.14,2276591
2025-10-06,34.02,34.085,33.4625,34.08,3867473
2025-10-07,34.09,34.125,33.3,33.525,500140
2025-10-08,33.155,33.275,32.675,33,619732
2025-10-09,33.09,33.33,32.74,33.18,4063742
2025-10-10,33.24,33.285,31.995,32.095,429279
2025-10-13,31.775,33.025,31.76,32.385,306016
2025-10-14,32.0825,32.325,31.74,32.2,547491
2025-10-15,32.22,32.66,32.175,32.575,3416170
2025-10-16,32.74,33.32,32.35,33.205,1723707
2025-10-17,32.51,32.705,32.135,32.46,786697
2025-10-20,32.9,34.125,32.9,34.08,1309438
2025-10-21,34.0625,35.24,34.05,35.24,4146358
2025-10-22,34.285,34.7075,34.075,34.2675,3610827
2025-10-23,33.67,34.39,33.345,33.515,539999
2025-10-24,33.765,34.005,33.475,33.505,1515102
2025-10-27,33.905,34.375,33.755,34.245,1042180
2025-10-28,34.48,35.06,34.015,34.26,704371
2025-10-29,34.2775,34.815,34.245,34.3925,777909
2025-10-30,34.415,35,34.4,34.425,647091
2025-10-31,34.5875,34.7125,34.1475,34.32,599973
2025-11-03,34.23,35.08,34.225,34.68,565897
2025-11-04,33.745,34.49,33.68,34.21,1024247
2025-11-05,33.59,34.405,33.46,34.355,2803193
2025-11-06,34.245,34.76,33.79,33.855,565389
2025-11-07,33.89,33.995,32.645,32.84699,786339
2025-11-10,33.44,33.755,33.24,33.375,1524336
2025-11-11,33.4375,33.925,33.41,33.8,1703559
2025-11-12,34.6475,37.935,33.8225,36.1875,3047043
2025-11-13,36.62,36.995,35.91,36.065,4455017
2025-11-14,35.465,35.625,33.75,35.295,2408513
2025-11-17,35.425,35.795,34.23,34.36,2187973
2025-11-18,33.84,34.025,32.87,32.985,2071095
2025-11-19,32.935,33.43,32.2975,33.005,6011447
2025-11-20,34.045,34.045,32.865,33.06,5572828
2025-11-21,31.6225,32.33,31.42,31.72,1724037
2025-11-24,32.4,32.965,32.065,32.91,1005196
2025-11-25,33.395,34.29,32.935,33.55,1649379
2025-11-26,33.825,34.9825,33.255,34.8925,1005765
2025-11-27,34.855,35.71,34.78,35.71,1038961
2025-11-28,35.8495,36.4625,35.73,36.33,1479697
2025-12-01,36.1475,36.185,35.11,35.4475,549911
2025-12-02,35.55,36.125,35.33,35.7925,767350
2025-12-03,36.9475,37.195,36.215,36.76,945269
2025-12-04,37.5675,37.5675,36.57,36.57,1473473