Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2017-03-03,23.68,27.995,23.1,26.265,187403
2017-03-06,25.79,27.49,23.31,24.045,171848
2017-03-07,21.8,22.09,19.81,19.965,110473
2017-03-08,20.39,21.08,20.2,20.88,61098
2017-03-09,21.6,22.17,21.255,21.88,57436
2017-03-10,21.63,21.925,21.24,21.485,28003
2017-03-13,20.31,20.77,20.005,20.25,45338
2017-03-14,19.9,20,19.155,19.355,53541
2017-03-15,19.09,19.96,18.605,19.78,50396
2017-03-16,19.75,19.845,18.765,18.825,31497
2017-03-17,18.475,18.555,17.605,18.165,30009
2017-03-20,18.11,18.99,17.835,18.69,35900
2017-03-21,18.5,18.94,18.395,18.43,32943
2017-03-22,19.04,20.53,19.005,20.53,30947
2017-03-23,20.645,21.345,20.45,21.335,76124
2017-03-24,21.49,21.49,20.83,21,38197
2017-03-27,21.48,22.45,21.05,21.89,83572
2017-03-28,22.05,22.79,20.68,20.87,51243
2017-03-29,20.745,20.835,20,20.36,31412
2017-03-30,21.06,21.24,20.65,20.775,29756
2017-03-31,20.8,20.9,20.645,20.88,7492
2017-04-03,21.33,21.505,20.81,20.83,22936
2017-04-04,21.18,21.18,20.595,21.18,15418
2017-04-05,20.9,20.9,19.89,19.89,25043
2017-04-06,19.4,19.675,18.67,18.92,38020
2017-04-07,19.32,19.8,19.18,19.585,20832
2017-04-10,19.625,20.15,19.625,19.775,19426
2017-04-11,19.9,19.9,19.36,19.38,11486
2017-04-12,19.585,19.59,19.2,19.2,9760
2017-04-13,19.1,19.1,18.75,18.85,14796
2017-04-18,18.88,19.37,18.45,19.285,26128
2017-04-19,19.3,19.425,19,19.335,11934
2017-04-20,19.405,19.55,19.15,19.44,11138
2017-04-21,19.88,20,19.395,19.395,6727
2017-04-24,19.6,19.615,19.31,19.475,6694
2017-04-25,19.65,19.66,18.975,18.975,11069
2017-04-26,19.59,19.955,19.565,19.79,12564
2017-04-27,19.85,20.275,19.51,20.2,15690
2017-04-28,20.2,20.5,20.02,20.495,7169
2017-05-02,20.5,20.545,19.965,20.055,7531
2017-05-03,19.96,20.18,19.88,20.165,7275
2017-05-04,20.3,21.19,20.065,21.09,33440
2017-05-05,20.7,21.11,20.595,20.66,8607
2017-05-08,21.1,21.46,20.85,21.095,25840
2017-05-09,20.915,21.1,20.435,20.845,11641
2017-05-10,21.3,21.47,21.04,21.19,18130
2017-05-11,16.4,17.4,16.16,17.2,177650
2017-05-12,16.77,17.045,16.62,16.72,51809
2017-05-15,17.5,18.74,17.315,18.575,47696
2017-05-16,18.85,19.25,18.3,18.365,56098
2017-05-17,18.4,18.705,18.01,18.11,11708
2017-05-18,17.95,18.46,17.67,18.44,17008
2017-05-19,18.52,18.615,18.05,18.1,11095
2017-05-22,18.11,18.195,17.8,18.01,9233
2017-05-23,18,18.015,17.76,17.885,7932
2017-05-24,17.975,18.245,17.73,18.245,10240
2017-05-25,18.335,19,17.95,18.88,6738
2017-05-26,19.3,19.5,18.935,18.935,11809
2017-05-29,18.95,18.97,18.76,18.825,7633
2017-05-30,19.195,19.195,18.8,19.14,2292
2017-05-31,19.03,19.315,18.9,19.12,4448
2017-06-01,18.805,19.18,18.8,19.095,9860
2017-06-02,19.2,19.2,18.91,18.94,1088
2017-06-06,18.1,18.2,17.89,17.9,4212
2017-06-07,18.12,18.31,17.895,17.98,1685
2017-06-08,17.4,17.785,16.27,16.27,22385
2017-06-09,16.78,16.85,16.06,16.1,45447
2017-06-12,16.15,16.45,15.7,16.45,23243
2017-06-13,16.49,16.63,16.125,16.365,5952
2017-06-14,16.2,16.505,15.845,15.94,17005
2017-06-15,15.92,16.08,15.47,15.525,5380
2017-06-16,15.58,15.58,15.16,15.3,19855
2017-06-19,15.575,15.99,15.295,15.99,8888
2017-06-20,16.05,16.135,15.775,15.78,3186
2017-06-21,15.55,15.6,15.465,15.55,7424
2017-06-22,15.31,15.915,15.295,15.915,5311
2017-06-23,15.91,16.06,15.5,15.68,8195
2017-06-26,15.86,15.895,15.4,15.51,5407
2017-06-27,15.5,15.51,15.19,15.36,2177
2017-06-28,15.27,15.51,15.015,15.495,6818
2017-06-29,15.79,15.8,15.55,15.77,9253
2017-06-30,15.665,15.895,15.575,15.63,9882
2017-07-03,15.5,15.815,15.425,15.425,1843
2017-07-04,15.55,15.61,15.405,15.405,314
2017-07-05,15.4,15.68,15.23,15.27,4158
2017-07-06,15.27,15.395,15.14,15.18,2030
2017-07-07,15.18,15.355,15.05,15.15,2482
2017-07-10,15.095,15.245,14.8,15.055,23639
2017-07-11,14.56,14.795,13.91,13.91,74514
2017-07-12,13.415,13.765,13.305,13.41,18258
2017-07-13,13.26,14,13.255,13.93,53331
2017-07-14,13.87,13.92,13.41,13.475,35839
2017-07-17,13.3,13.515,13.12,13.375,15490
2017-07-18,13.07,13.285,12.89,12.895,13601
2017-07-19,12.72,13.18,12.67,13.07,4002
2017-07-20,13,13.425,12.785,12.785,13926
2017-07-21,12.75,12.895,12.61,12.62,5583
2017-07-24,12.5,12.5,12.055,12.105,14037
2017-07-25,11.96,12.18,11.695,11.875,24895
2017-07-26,11.95,11.99,11.545,11.615,22699
2017-07-27,11.25,12.045,11.065,11.89,22988
2017-07-28,11.935,12,11.575,11.64,7756
2017-07-31,11.79,11.95,11.24,11.66,67721
2017-08-01,11.705,11.805,11.19,11.32,28890
2017-08-02,11.17,11.19,10.685,10.77,13732
2017-08-03,10.695,10.78,10.105,10.315,79292
2017-08-04,10.995,11.5,10.855,11.36,73125
2017-08-07,11.6,11.9,11.245,11.365,60454
2017-08-08,11.33,11.485,10.935,11.135,28539
2017-08-09,11.115,11.52,10.98,11.52,27476
2017-08-10,11.5,11.825,11.32,11.455,18263
2017-08-11,9.75,10.445,9.7,10.315,78905
2017-08-14,10.175,11.1,9.7,10.765,59610
2017-08-15,10.75,11.335,10.715,10.89,69181
2017-08-16,10.82,11.205,10.68,11.16,47037
2017-08-17,11.25,11.5,11.1,11.275,33882
2017-08-18,11.395,11.795,11.175,11.795,43202
2017-08-21,11.855,12.37,11.675,11.79,36927
2017-08-22,11.57,12.025,11.57,11.88,16714
2017-08-23,12.64,12.82,12.21,12.725,26234
2017-08-24,12.84,13.085,12.28,12.555,42848
2017-08-25,12.5,12.5,12.24,12.445,17052
2017-08-28,12.45,12.7,12.265,12.7,23799
2017-08-29,12.65,12.72,12.325,12.57,15185
2017-08-30,12.53,12.72,12.39,12.5,17269
2017-08-31,12.7,12.7,12.385,12.45,11526
2017-09-01,12.41,12.74,11.81,11.995,51753
2017-09-04,11.805,12.045,11.8,11.95,6267
2017-09-05,12.05,12.205,11.9,11.975,4222
2017-09-06,12.275,12.29,11.9,11.95,10559
2017-09-07,12.28,12.305,12,12.305,1715
2017-09-08,12.415,13.13,12.415,12.985,23174
2017-09-11,12.69,12.875,12.5,12.625,26838
2017-09-12,12.955,12.975,12.6,12.89,6513
2017-09-13,12.75,12.81,12.625,12.725,1197
2017-09-14,12.765,12.78,12.585,12.645,4192
2017-09-15,12.6,12.695,12.475,12.695,3949
2017-09-18,12.91,12.92,12.54,12.54,7183
2017-09-19,12.46,12.575,12.225,12.235,15073
2017-09-20,12.085,12.34,11.75,11.78,24229
2017-09-21,12.05,12.075,11.365,11.52,36171
2017-09-22,11.355,11.66,11.355,11.45,7960
2017-09-25,11.325,11.475,11.185,11.275,12108
2017-09-26,11.05,11.685,11.05,11.68,14594
2017-09-27,11.95,12.01,11.83,11.83,15667
2017-09-28,11.965,12.315,11.855,12.23,12210
2017-09-29,12.1,12.39,12.1,12.275,1603
2017-10-02,12.26,12.65,12.26,12.615,3303
2017-10-04,12.44,12.615,12.26,12.26,21016
2017-10-05,12.26,12.39,12.055,12.245,10678
2017-10-06,12.485,12.64,12.36,12.495,3242
2017-10-09,12.685,12.69,12.58,12.635,16991
2017-10-10,12.5,12.6,12.4,12.405,9466
2017-10-11,12.2,12.535,12.2,12.49,18670
2017-10-12,13.43,14.04,13.3,13.85,50954
2017-10-13,13.99,14.2,13.69,14.105,15337
2017-10-16,14.05,14.34,13.515,13.565,36834
2017-10-17,13.52,14.11,13.52,13.79,12239
2017-10-18,13.7,13.85,13.345,13.485,7957
2017-10-19,13.19,13.235,12.87,13.09,11558
2017-10-20,13.08,13.225,12.94,13.07,6518
2017-10-23,13.3,13.44,13.075,13.075,10794
2017-10-24,12.71,12.745,12.465,12.63,13312
2017-10-25,12.5,12.5,11.95,12.05,5364
2017-10-26,12.115,12.525,11.985,12.525,27809
2017-10-27,12.54,12.66,12.295,12.6,19029
2017-10-30,13.28,13.92,13.02,13.61,23467
2017-11-01,13.32,13.35,12.72,12.815,36620
2017-11-02,12.65,12.7,12.385,12.595,14338
2017-11-03,12.63,12.93,12.505,12.93,15086
2017-11-06,13.01,13.245,12.9,12.995,45068
2017-11-07,12.75,13.31,12.75,13.185,9794
2017-11-08,10.95,13.335,10.35,11.105,192731
2017-11-09,11.15,11.4,10.6,10.665,51376
2017-11-10,10.64,10.85,10.56,10.62,14036
2017-11-13,10.9,11.115,10.775,10.775,24837
2017-11-14,10.69,10.765,10.51,10.675,16113
2017-11-15,10.5,10.71,10.39,10.63,30522
2017-11-16,10.725,10.745,10.55,10.68,6893
2017-11-17,10.725,10.73,10.62,10.73,1122
2017-11-20,10.98,11.11,10.62,10.62,45562
2017-11-21,10.61,10.75,10.505,10.55,13780
2017-11-22,10.5,10.66,10.5,10.65,6831
2017-11-23,10.65,10.785,10.54,10.655,1525
2017-11-24,10.62,10.9,10.565,10.82,15027
2017-11-27,10.79,11.215,10.79,10.98,30978
2017-11-28,11.08,11.26,10.9,11.18,8339
2017-11-29,11.335,11.77,11.335,11.365,8356
2017-11-30,11.5,11.65,11.205,11.65,15922
2017-12-01,11.45,11.66,11.2,11.29,11072
2017-12-04,11.67,11.71,11.2,11.42,4866
2017-12-05,11.765,12.55,11.71,12.4475,84007
2017-12-06,12.495,12.73,12.2,12.6425,13559
2017-12-07,12.245,12.5,12.15,12.45,6320
2017-12-08,12.45,12.71,12.38,12.71,8674
2017-12-11,12.73,13.2,12.73,13.2,14953
2017-12-12,13.615,13.77,13.07,13.68,50035
2017-12-13,13.485,13.73,13.4,13.59,15106
2017-12-14,13.545,13.69,13.365,13.64,35350
2017-12-15,13.55,13.7,13.3,13.485,6865
2017-12-18,13.25,13.83,13.25,13.57,8452
2017-12-19,13.525,13.73,13.4,13.47,5782
2017-12-20,13.51,13.51,13.02,13.1,7183
2017-12-21,13.195,13.2,12.88,12.95,6473
2017-12-22,12.9,13,12.74,12.76,19898
2017-12-27,12.74,12.74,12.44,12.605,8774
2017-12-28,12.29,12.57,12.29,12.515,2115
2017-12-29,12.305,12.48,12.305,12.42,1136
2018-01-02,12.3,12.4,12.04,12.4,3016
2018-01-03,12.38,12.54,12.34,12.4,1771
2018-01-04,12.58,12.84,11.9,11.9,6601
2018-01-05,12,12.2,11.96,12.12,7024
2018-01-08,11.9,11.92,11.4,11.44,13843
2018-01-09,11.8,11.96,11.74,11.88,7881
2018-01-10,11.94,12.14,11.6,12.1,20144
2018-01-11,12.14,12.34,12.06,12.06,6314
2018-01-12,12,12.16,11.5,11.54,35032
2018-01-15,11.68,11.68,11.42,11.58,1790
2018-01-16,11.76,11.76,11.02,11.08,5679
2018-01-17,11.16,11.24,11,11.04,12040
2018-01-18,11.18,11.4,11.02,11.3,5914
2018-01-19,11.54,11.56,11.36,11.46,7862
2018-01-22,11.36,11.6,11.22,11.36,3231
2018-01-23,11.56,12,11.4,11.8,14481
2018-01-24,12,12,11.5,11.62,5616
2018-01-25,11.76,11.8,10.96,11.1,40414
2018-01-26,10.96,11.12,10.88,10.88,15606
2018-01-29,11.08,11.1,10.84,10.94,20895
2018-01-30,10.89,10.9,10.59,10.73,12822
2018-01-31,10.54,10.93,10.54,10.73,36507
2018-02-01,10.85,11.03,10.73,10.97,10029
2018-02-02,11.06,11.09,10.86,11.09,24663
2018-02-05,11.13,11.24,10.65,11.19,27571
2018-02-06,10.82,11.41,10.62,11.36,40290
2018-02-07,13.52,16.13,13.34,15.84,255685
2018-02-08,16.6,18.21,15.4,15.57,119734
2018-02-09,15.9,16,15.22,15.48,47832
2018-02-12,15.26,15.81,15.26,15.35,35264
2018-02-13,14.88,15.44,14.8,15.23,45622
2018-02-14,15.2,15.32,14.85,15.06,9861
2018-02-15,15.5,16.18,15.46,16.11,12708
2018-02-16,16,16.67,15.8,16.23,17052
2018-02-19,16.71,16.78,16.36,16.45,2127
2018-02-20,16.38,16.38,15.53,15.8,22371
2018-02-21,15.42,15.52,14.98,15.11,20783
2018-02-22,15.03,15.25,14.2,14.2,23552
2018-02-23,14.54,14.55,14.07,14.15,16800
2018-02-26,14.31,14.42,14.01,14.13,16441
2018-02-27,14.01,14.14,13.5,13.92,17572
2018-02-28,13.4,14.21,13.39,14.17,16084
2018-03-01,14.3,14.63,13.84,13.86,24950
2018-03-02,13.92,14.56,13.6,14.56,27710
2018-03-05,14.41,14.86,14.32,14.8,15517
2018-03-06,14.93,14.98,14.46,14.46,4831
2018-03-07,14.15,14.69,14.15,14.69,37985
2018-03-08,14.4,14.85,14.31,14.41,1951
2018-03-09,14.29,14.77,14.26,14.35,12539
2018-03-12,14.34,14.84,14.34,14.75,36159
2018-03-13,14.52,14.76,14,14.06,31285
2018-03-14,14.16,14.43,14.15,14.43,42608
2018-03-15,14.31,14.44,13.78,13.86,13282
2018-03-16,14.05,14.13,13.68,13.92,10765
2018-03-19,13.72,13.87,13.11,13.27,4452
2018-03-20,13.17,13.46,12.77,12.9,7765
2018-03-21,13,13.68,13,13.51,13130
2018-03-22,13.41,13.53,13.18,13.53,22179
2018-03-23,13.23,13.64,13.13,13.17,9042
2018-03-26,13.18,13.58,12.87,12.87,13800
2018-03-27,12.94,13.5,12.94,13.1,5218
2018-03-28,12.95,13.08,12.61,12.64,9287
2018-03-29,12.82,13.03,12.82,12.83,3254
2018-04-03,11.87,12.13,11.3,11.3,23449
2018-04-04,11.44,11.82,11.05,11.72,17036
2018-04-05,12.02,12.27,11.77,12,12885
2018-04-06,11.77,11.84,11.59,11.68,8911
2018-04-09,11.5,11.75,11.45,11.64,5531
2018-04-10,11.72,11.75,11.51,11.68,11322
2018-04-11,11.82,12.05,11.52,11.98,17904
2018-04-12,11.85,12.59,11.85,12.38,10181
2018-04-13,12.23,12.34,11.67,11.67,19857
2018-04-16,11.95,12.19,11.64,11.64,5296
2018-04-17,11.84,11.96,11.79,11.79,2489
2018-04-18,12.15,12.17,11.75,11.8,6415
2018-04-19,11.85,12.1,11.82,12.02,6638
2018-04-20,12.18,12.53,12.18,12.43,6599
2018-04-23,12.25,12.71,12.25,12.56,4870
2018-04-24,12.59,13.03,12.59,12.76,12307
2018-04-25,12.66,13.02,11.64,11.72,44939
2018-04-26,12.04,12.46,12.04,12.15,13174
2018-04-27,12.15,12.3,11.71,11.71,23289
2018-04-30,12.08,12.08,11.72,11.8,13724
2018-05-02,10.21,10.26,9.16,9.6,171256
2018-05-03,9.28,9.43,9.09,9.19,51042
2018-05-04,9.19,9.27,8.88,8.96,281615
2018-05-07,9,9.21,8.93,9.13,17014
2018-05-08,9.15,9.61,9.07,9.27,52282
2018-05-09,9.33,9.52,9.18,9.38,11310
2018-05-10,9.39,9.39,9.24,9.33,10119
2018-05-11,9.32,9.32,9.1,9.11,10513
2018-05-14,9.3,9.3,9.09,9.17,10464
2018-05-15,9.2,9.26,8.95,8.95,73629
2018-05-16,9.08,9.13,8.97,9.05,60248
2018-05-17,9.01,9.24,8.95,9.18,28436
2018-05-18,9,9.05,8.94,9,11053
2018-05-22,9.18,9.18,9,9.15,67697
2018-05-23,9.2,9.2,9.05,9.05,12753
2018-05-24,9.18,9.18,8.96,8.96,4547
2018-05-25,8.96,9.17,8.96,9.08,13191
2018-05-28,9.22,9.23,9.08,9.08,6684
2018-05-29,9.2,9.24,9.09,9.19,14258
2018-05-30,9.22,9.52,9.06,9.47,108162
2018-05-31,9.48,9.9,9.37,9.87,34401
2018-06-01,9.91,10.23,9.63,9.7,55839
2018-06-04,10.09,10.5,9.99,10.49,40460
2018-06-05,10.64,10.95,10.52,10.95,58688
2018-06-06,11.22,11.58,10.98,11.22,106171
2018-06-07,11.17,11.17,10.53,10.56,52776
2018-06-08,10.86,11.08,10.56,11.08,74764
2018-06-11,11.13,11.2,10.97,11.08,26535
2018-06-12,11.11,11.8,11.07,11.69,93398
2018-06-13,11.59,11.91,11.37,11.65,48445
2018-06-14,11.58,11.92,11.49,11.85,40071
2018-06-15,11.96,12.17,11.79,11.98,56464
2018-06-18,12.19,12.44,11.8,12.185,73194
2018-06-19,12.01,12.01,10.97,11.24,84699
2018-06-20,11.49,11.5,10.97,11.04,39535
2018-06-21,11.07,11.38,10.94,11.35,34352
2018-06-22,11.43,11.47,11.11,11.32,29784
2018-06-25,11.27,11.27,10.97,10.97,3998
2018-06-26,11.08,11.31,11.07,11.12,13671
2018-06-27,11.09,11.64,11.05,11.34,15659
2018-06-28,11.13,11.29,11.06,11.215,14355
2018-06-29,11.43,11.74,11.31,11.31,12827
2018-07-02,11.16,11.38,11.16,11.275,20615
2018-07-03,11.27,11.33,11.09,11.265,34097
2018-07-04,11.23,11.32,11.23,11.24,751
2018-07-05,11.3,11.31,11,11.215,6731
2018-07-06,11.24,11.51,11.2,11.51,14479
2018-07-09,11.48,11.68,11.43,11.455,4112
2018-07-10,11.6,11.79,11.4,11.4,15223
2018-07-11,11.19,11.36,11.17,11.23,6777
2018-07-12,11.46,11.69,11.45,11.69,17446
2018-07-13,11.68,11.75,11.46,11.46,16171
2018-07-16,11.54,11.54,11.04,11.04,19118
2018-07-17,11.18,11.4,11.05,11.4,15182
2018-07-18,11.5,11.68,11.34,11.38,7644
2018-07-19,11.48,11.7,11.41,11.66,21777
2018-07-20,11.57,11.57,11.38,11.39,5864
2018-07-23,11.4,11.42,11.22,11.42,7881
2018-07-24,11.44,11.56,11.28,11.32,14630
2018-07-25,11.25,11.48,11.21,11.33,21615
2018-07-26,11.19,11.31,10.94,11.31,20960
2018-07-27,11.43,11.56,10.94,10.99,32347
2018-07-30,10.89,11.1,10.24,10.42,44593
2018-07-31,10.43,10.54,10.4,10.54,23311
2018-08-01,10.74,10.82,10.62,10.64,8783
2018-08-02,10.6,10.82,10.47,10.8,7877
2018-08-03,10.99,11.22,10.92,11.06,17001
2018-08-06,11.05,11.2,10.98,11.19,15230
2018-08-07,11.34,11.45,11.05,11.45,31194
2018-08-08,11.26,11.76,10.47,10.56,159347
2018-08-09,10.66,10.91,10.41,10.9,31749
2018-08-10,10.67,10.9,10.63,10.73,14284
2018-08-13,10.66,11.14,10.66,11.02,22240
2018-08-14,11.02,11.15,10.99,11.03,11005
2018-08-15,10.88,10.88,10.71,10.8,16206
2018-08-16,10.82,10.97,10.73,10.97,10113
2018-08-17,10.79,10.79,10.26,10.26,16846
2018-08-20,10.49,10.49,10.15,10.16,12449
2018-08-21,10.08,10.33,9.87,9.9,11743
2018-08-22,9.95,10,9.86,9.9,10417
2018-08-23,9.98,10.04,9.87,9.89,10869
2018-08-24,9.83,9.96,9.83,9.94,13717
2018-08-27,10.02,10.09,10,10.07,5500
2018-08-28,10.01,10.1,9.56,9.63,12483
2018-08-29,9.59,9.78,9.55,9.55,30800
2018-08-30,9.63,9.64,9.34,9.38,15150
2018-08-31,9.56,9.56,9.2,9.41,32942
2018-09-03,9.41,9.51,9.4,9.45,4707
2018-09-04,9.41,9.5,9.19,9.25,23616
2018-09-05,9.24,9.24,8.67,8.72,30056
2018-09-06,8.72,8.8099,8.46,8.51,62368
2018-09-07,8.41,8.79,8.33,8.7,38701
2018-09-10,8.71,8.71,8.35,8.35,24335
2018-09-11,8.45,8.72,8.37,8.58,26345
2018-09-12,8.54,8.56,7.68,7.82,74743
2018-09-13,8,8.06,7.81,7.91,29068
2018-09-14,7.88,8.4,7.88,8.13,47502
2018-09-17,8.03,8.03,7.83,7.97,30754
2018-09-18,7.85,7.99,7.84,7.99,20341
2018-09-19,7.8,7.87,7.74,7.81,38115
2018-09-20,7.84,7.85,7.5,7.72,40720
2018-09-21,7.88,7.88,7.69,7.69,28262
2018-09-24,7.8,7.8,7.54,7.57,33147
2018-09-25,7.57,7.94,7.57,7.83,23790
2018-09-26,7.61,7.78,7.6,7.65,21339
2018-09-27,7.69,7.76,7.61,7.63,21256
2018-09-28,7.59,7.6,7.29,7.39,38641
2018-10-01,7.33,7.4,7.31,7.36,41021
2018-10-02,7.27,7.27,6.95,7.01,38634
2018-10-04,7.06,7.06,6.72,6.75,114257
2018-10-05,6.95,7.1,6.68,6.7,38674
2018-10-08,6.8,6.83,6.42,6.46,71531
2018-10-09,6.43,6.51,6.14,6.22,33772
2018-10-10,6.1,6.2,5.77,5.84,55983
2018-10-11,5.61,6.05,5.43,5.79,103812
2018-10-12,5.99,6.38,5.99,6.26,46541
2018-10-15,6.22,6.31,6.13,6.3,45178
2018-10-16,6.42,6.44,6.13,6.16,19388
2018-10-17,6.25,6.35,6.03,6.03,51631
2018-10-18,6.18,6.18,6.01,6.01,41532
2018-10-19,5.91,6.08,5.91,5.96,19373
2018-10-22,5.87,6.04,5.87,5.96,17186
2018-10-23,5.82,6.04,5.8,5.92,46340
2018-10-24,5.95,6.06,5.9,5.97,25630
2018-10-25,5.93,6.15,5.83,6.06,41544
2018-10-26,5.63,5.63,5.08,5.21,65845
2018-10-29,5.48,5.67,5.25,5.29,47786
2018-10-30,5.26,5.73,5.21,5.73,54547
2018-10-31,5.73,5.86,5.7,5.75,56891
2018-11-01,5.79,6.04,5.73,6.03,20768
2018-11-02,6.28,6.35,5.91,5.91,18980
2018-11-05,6.03,6.13,5.89,6.09,7710
2018-11-06,6.1,6.19,5.97,6.14,1672
2018-11-07,6.21,6.29,6.15,6.29,17902
2018-11-08,6.23,6.28,6.2,6.27,7900
2018-11-09,6.23,6.23,6,6.07,24771
2018-11-12,6.01,6.07,5.79,5.83,9874
2018-11-13,6,6,5.77,5.95,14370
2018-11-14,5.93,5.93,5.57,5.82,33018
2018-11-15,5.73,6,5.69,6,14538
2018-11-16,5.93,5.99,5.74,5.74,6067
2018-11-19,5.78,5.82,5.34,5.38,13324
2018-11-20,5.34,5.42,5.11,5.39,27597
2018-11-21,5.45,5.66,5.37,5.62,10248
2018-11-22,5.58,5.58,5.49,5.49,3005
2018-11-23,5.47,5.58,5.47,5.56,5991
2018-11-26,5.57,5.69,5.5,5.63,9646
2018-11-27,5.63,5.75,5.63,5.68,14158
2018-11-28,5.61,5.77,5.58,5.58,4103
2018-11-29,5.63,5.75,5.57,5.65,15882
2018-11-30,5.71,5.76,5.6,5.74,15212
2018-12-03,5.9,5.97,5.59,5.6,35400
2018-12-04,5.61,5.62,5.5,5.57,16544
2018-12-05,5.53,5.53,5.48,5.48,471
2018-12-06,5.42,5.42,5.13,5.13,17261
2018-12-07,5.24,5.34,5.2,5.2,9656
2018-12-10,5.08,5.15,4.98,5.04,23573
2018-12-11,4.96,5.2,4.96,5.13,19280
2018-12-12,5.13,5.37,5.08,5.32,18691
2018-12-13,5.29,5.29,5.06,5.08,12391
2018-12-14,5.09,5.31,5.09,5.31,4170
2018-12-17,5.23,5.23,5.08,5.14,12446
2018-12-18,5,5.07,4.9,5.07,15636
2018-12-19,4.91,5.04,4.91,4.97,47193
2018-12-20,4.75,4.82,4.41,4.41,37111
2018-12-21,4.48,4.55,4.37,4.39,32232
2018-12-27,4.62,4.74,4.5901,4.63,12137
2018-12-28,4.57,4.72,4.57,4.65,3629
2019-01-02,4.71,5.13,4.69,5.1,28755
2019-01-03,4.98,5.13,4.96,5.11,18129
2019-01-04,5.07,5.11,4.91,5.11,47744
2019-01-07,5.2,5.35,5.13,5.31,18432
2019-01-08,5.37,5.58,5.37,5.53,24928
2019-01-09,5.59,5.64,5.08,5.29,43409
2019-01-10,5.47,5.59,5.34,5.45,76767
2019-01-11,5.4,5.51,5.4,5.5,5873
2019-01-14,5.44,5.65,5.44,5.51,25760
2019-01-15,5.6,5.7,5.52,5.65,16549
2019-01-16,5.34,5.34,4.99,5.11,137645
2019-01-17,5.01,5.07,4.94,5.03,24270
2019-01-18,5,5.32,5,5.28,24989
2019-01-21,5.4,5.42,5.37,5.38,6185
2019-01-22,5.35,5.47,5.19,5.35,68090
2019-01-23,5.24,5.36,5.2,5.23,23476
2019-01-24,5.22,5.33,5.18,5.27,28883
2019-01-25,5.4,5.59,5.4,5.45,38125
2019-01-28,5.59,5.6,5.44,5.5,39781
2019-01-29,5.57,5.62,5.49,5.6,33408
2019-01-30,5.63,5.73,5.54,5.6,72611
2019-01-31,5.79,5.89,5.78,5.86,30399
2019-02-01,5.83,6.23,5.82,6.09,108881
2019-02-04,6.04,6.13,5.87,5.95,87685
2019-02-05,5.95,6.16,5.95,6.09,27112
2019-02-06,7.46,7.96,7.38,7.86,473931
2019-02-07,7.51,7.71,7.17,7.43,61734
2019-02-08,7.46,7.78,7.36,7.7,48733
2019-02-11,7.96,8.12,7.96,8.08,41165
2019-02-12,7.91,8.1,7.89,7.89,48453
2019-02-13,7.83,8.11,7.73,8.06,78464
2019-02-14,7.93,8.16,7.93,8.07,50744
2019-02-15,8.18,8.18,8.03,8.09,15887
2019-02-18,8.04,8.13,8.01,8.06,692
2019-02-19,8.04,8.21,8.03,8.16,83679
2019-02-20,8.2,8.22,8.12,8.18,6124
2019-02-21,8.15,8.28,8.03,8.25,20246
2019-02-22,8.26,8.44,8.24,8.44,19286
2019-02-25,8.52,9,8.52,8.97,45721
2019-02-26,9.04,9.1,8.86,8.97,24610
2019-02-27,8.85,8.86,8.54,8.57,21748
2019-02-28,8.61,8.68,8.49,8.51,9308
2019-03-01,8.7,8.92,8.63,8.79,21975
2019-03-04,8.56,8.82,8.56,8.71,27860
2019-03-05,8.86,8.95,8.68,8.91,21333
2019-03-06,8.85,8.9,8.67,8.67,37351
2019-03-07,8.6,8.75,8.23,8.58,87065
2019-03-08,8.39,8.48,8.18,8.45,71177
2019-03-11,8.41,8.87,8.41,8.87,68817
2019-03-12,8.84,9,8.6,8.72,54228
2019-03-13,8.69,8.84,8.67,8.79,23466
2019-03-14,8.72,9.89,8.72,9.85,190668
2019-03-15,10.04,10.3,9.9,9.9,125402
2019-03-18,9.85,9.97,9.51,9.53,119199
2019-03-19,9.63,9.79,9.36,9.37,59591
2019-03-20,9.36,9.64,9.24,9.48,75475
2019-03-21,9.45,9.65,9.45,9.6,52950
2019-03-22,9.53,10.07,9.5,9.53,186181
2019-03-25,9.5,9.56,9.27,9.55,100586
2019-03-26,9.55,9.66,9.52,9.57,39013
2019-03-27,9.6,9.62,9.28,9.28,50941
2019-03-28,9.46,9.66,9.46,9.58,27927
2019-03-29,9.72,9.77,9.59,9.68,47932
2019-04-01,9.88,9.99,9.74,9.91,72533
2019-04-02,10.09,10.16,9.77,9.89,93500
2019-04-03,9.99,10.25,9.96,10.19,37229
2019-04-04,9.98,10.17,9.92,9.94,54119
2019-04-05,10.22,10.72,10.06,10.53,169124
2019-04-08,10.73,11.19,10.73,10.98,110055
2019-04-09,10.84,11.034,10.698,10.87,75127
2019-04-10,10.922,11.06,10.302,10.302,171497
2019-04-11,10.582,10.966,10.582,10.742,103497
2019-04-12,10.612,10.63,10.366,10.564,44693
2019-04-15,10.68,10.68,10.442,10.468,43260
2019-04-16,10.572,10.67,10.284,10.402,74151
2019-04-17,10.454,10.454,10.23,10.24,63310
2019-04-18,10.22,10.52,9.921,10.192,173881
2019-04-23,10.152,10.85,10.152,10.734,218602
2019-04-24,11.1,11.35,9.899,10.054,543664
2019-04-25,10.124,10.124,9.458,9.48,195368
2019-04-26,9.601,9.97,9.597,9.89,165599
2019-04-29,9.659,10.102,9.659,10.046,120945
2019-04-30,10.08,10.116,9.877,9.877,64911
2019-05-02,10,10.05,9.938,9.938,54738
2019-05-03,9.911,10.448,9.911,10.448,51206
2019-05-06,10.134,10.432,10.134,10.432,139821
2019-05-07,10.39,10.512,10.306,10.358,69010
2019-05-08,10.06,10.06,9.674,9.762,143819
2019-05-09,9.636,9.708,9.476,9.706,107306
2019-05-10,9.8,9.8,9.268,9.268,134569
2019-05-13,9.223,9.25,8.9,9.022,148846
2019-05-14,9.029,9.44,9.02,9.37,105947
2019-05-15,9.36,9.491,9.306,9.421,91569
2019-05-16,9.553,10.318,9.501,10.26,223493
2019-05-17,10.088,10.26,9.939,10.226,146103
2019-05-20,10.302,10.302,9.842,10.006,147522
2019-05-21,10.162,10.346,10.126,10.282,91096
2019-05-22,10.3,10.386,10.176,10.176,55184
2019-05-23,9.987,10.108,9.61,10.022,242723
2019-05-24,10.008,10.516,9.947,10.414,242697
2019-05-27,10.33,10.332,10.224,10.23,3908
2019-05-28,10.338,10.422,10.034,10.22,216246
2019-05-29,10.316,10.374,9.973,10.258,105130
2019-05-30,10.516,10.936,10.46,10.852,151496
2019-05-31,10.602,10.746,10.384,10.746,139473
2019-06-03,10.602,11.034,10.49,10.794,247594
2019-06-04,10.526,11.1,10.438,11.1,250586
2019-06-05,11.422,11.724,11.178,11.526,262014
2019-06-06,11.532,11.548,11.18,11.506,144336
2019-06-07,12.328,12.452,12.23,12.346,100923
2019-06-11,12.344,12.344,12.062,12.064,62040
2019-06-12,11.934,12.34,11.848,12.03,107436
2019-06-13,12.224,12.464,12.19,12.33,59392
2019-06-14,12.398,12.688,12.27,12.346,123740
2019-06-17,12.35,12.622,11.978,12.026,101226
2019-06-18,12.018,13.166,12.018,13.098,104601
2019-06-19,13.194,13.366,12.908,13.048,68419
2019-06-20,13.228,13.262,12.98,13.092,44586
2019-06-21,13.224,13.224,12.86,12.99,53242
2019-06-24,12.578,13.186,12.578,12.88,75471
2019-06-25,12.966,13.16,12.9,12.942,50671
2019-06-26,12.868,13.036,12.824,12.974,48161
2019-06-27,12.978,13.028,12.826,12.906,59860
2019-06-28,12.99,12.99,12.466,12.6,62734
2019-07-01,12.78,13.038,12.78,12.906,48480
2019-07-02,12.764,12.816,12.424,12.482,53752
2019-07-03,12.626,12.906,12.492,12.866,92543
2019-07-04,13.174,13.174,12.96,12.96,6175
2019-07-05,13.03,13.506,12.968,13.452,74312
2019-07-08,13.356,13.676,13.356,13.546,62673
2019-07-09,13.53,13.888,13.21,13.302,142399
2019-07-10,13.558,13.63,13.34,13.386,45851
2019-07-11,13.564,14.134,13.542,13.89,124905
2019-07-12,13.93,14.476,13.816,14.002,176336
2019-07-15,14.002,14.002,13.576,13.85,60988
2019-07-16,13.728,13.932,13.548,13.602,42954
2019-07-17,13.516,13.52,13,13.326,71682
2019-07-18,13.22,13.322,12.926,12.926,46489
2019-07-19,13,13.05,12.772,12.822,35534
2019-07-22,12.452,12.87,12.452,12.624,117618
2019-07-23,12.972,13.188,12.8,12.982,174504
2019-07-24,14.65,15.608,14.444,15.42,470336
2019-07-25,15.852,16.08,15.362,15.688,273165
2019-07-26,15.742,16.496,15.74,16.354,146619
2019-07-29,15.97,16.272,15.8,15.84,93477
2019-07-30,15.716,15.716,15.336,15.398,82739
2019-07-31,15.232,15.516,15.148,15.516,88999
2019-08-01,15.01,15.686,15.01,15.686,117575
2019-08-02,14.952,15.406,14.82,15.34,97493
2019-08-05,15.112,15.116,14.612,14.664,116861
2019-08-06,14.522,14.944,14.28,14.514,125342
2019-08-07,14.57,14.658,13.864,14.248,155496
2019-08-08,14.174,14.506,14.174,14.292,85795
2019-08-09,14.87,15.25,14.846,14.968,96427
2019-08-12,15.344,15.344,14.598,14.884,61489
2019-08-13,14.834,15.302,14.834,15.042,87251
2019-08-14,15.408,15.408,14.736,14.854,55951
2019-08-15,14.656,14.87,14.326,14.652,95028
2019-08-16,14.58,14.764,14.4,14.448,69132
2019-08-19,14.45,14.6,14.326,14.518,37596
2019-08-20,14.606,14.65,14.456,14.608,56712
2019-08-21,14.66,14.7,14.412,14.574,25892
2019-08-22,14.606,15.056,14.468,14.534,89720
2019-08-23,14.576,14.692,14.084,14.084,116994
2019-08-26,14.224,14.312,13.974,14.312,53792
2019-08-27,14.43,14.666,14.148,14.15,82159
2019-08-28,13.97,14.064,13.764,13.918,52603
2019-08-29,14.08,14.516,14.058,14.382,61631
2019-08-30,14.262,14.45,14.19,14.208,26940
2019-09-02,14.494,14.494,14.204,14.204,1553
2019-09-03,14.3,14.978,14.222,14.532,137937
2019-09-04,14.666,14.722,14.32,14.454,86903
2019-09-05,14.488,14.5,14.332,14.36,43624
2019-09-06,14.446,14.922,14.392,14.776,84468
2019-09-09,15.04,15.2,14.46,14.544,130227
2019-09-10,13.93,13.93,13.264,13.268,130413
2019-09-11,13.49,13.88,13.49,13.76,97827
2019-09-12,14.138,14.248,13.826,14.202,87272
2019-09-13,14.276,14.504,14.18,14.456,24197
2019-09-16,14.388,14.5,14.152,14.22,76745
2019-09-17,14.194,14.926,14.194,14.892,107063
2019-09-18,15.4,15.4,14.826,15.15,106045
2019-09-19,15.252,15.306,14.722,15.146,46085
2019-09-20,15.302,15.524,15.22,15.396,14997
2019-09-23,15.358,15.72,15.352,15.664,23118
2019-09-24,15.6,16.388,15.58,16.06,84529
2019-09-25,15.54,15.816,15.01,15.376,63450
2019-09-26,15.442,15.824,15.228,15.348,23625
2019-09-27,15.512,15.668,14.986,15.204,28619
2019-09-30,14.5,14.816,14.186,14.49,34098
2019-10-01,14.666,15.064,14.444,14.472,58803
2019-10-02,14.25,14.25,13.61,13.616,34490
2019-10-04,13.282,13.804,13.156,13.242,107689
2019-10-07,13.206,13.334,13.094,13.194,14441
2019-10-08,13.228,13.276,12.838,12.942,34495
2019-10-09,12.992,13.102,12.79,12.79,14400
2019-10-10,12.62,13.036,12.618,12.868,33330
2019-10-11,12.914,13.17,12.776,13.142,26575
2019-10-14,12.904,12.904,12.406,12.692,18694
2019-10-15,12.66,12.744,12.526,12.664,18477
2019-10-16,12.918,12.918,12.452,12.452,9012
2019-10-17,12.296,12.67,12.176,12.39,24901
2019-10-18,12.41,12.974,12.272,12.288,69080
2019-10-21,12.214,12.834,12.18,12.834,51094
2019-10-22,13.174,13.52,12.746,12.746,67380
2019-10-23,12.102,13.162,11.884,11.9,83485
2019-10-24,11.932,12.248,11.438,12.24,75473
2019-10-25,12.174,12.456,12.078,12.456,13623
2019-10-28,12.542,13.134,12.542,13.134,14980
2019-10-29,13.324,13.446,12.946,13.294,20939
2019-10-30,13.106,13.382,13.012,13.336,18566
2019-10-31,13.16,13.566,13.082,13.538,29799
2019-11-01,13.624,13.794,13.432,13.514,13394
2019-11-04,13.738,13.738,13.6,13.672,22209
2019-11-05,13.648,13.834,13.49,13.548,22692
2019-11-06,13.392,13.42,12.872,12.926,6165
2019-11-07,13.032,13.274,13.014,13.18,32433
2019-11-08,12.854,13.158,12.8,13.076,26309
2019-11-11,13.002,13.082,12.672,12.912,35774
2019-11-12,13.024,13.254,13.024,13.238,9025
2019-11-13,12.896,13.284,12.896,13.17,13234
2019-11-14,12.962,13.198,12.962,13.122,1720
2019-11-15,13.238,13.238,13.008,13.022,10517
2019-11-18,12.66,13.196,12.66,13.154,12943
2019-11-19,13.4,13.5,12.998,13.5,15794
2019-11-20,13.644,14.01,13.56,13.926,18499
2019-11-21,13.698,14.098,13.698,13.994,14247
2019-11-22,13.864,14.012,13.626,13.626,12804
2019-11-25,14.052,14.43,13.948,14.302,23840
2019-11-26,14.276,14.276,13.808,13.964,17700
2019-11-27,14.092,14.12,13.866,13.95,10647
2019-11-28,13.9,13.984,13.874,13.918,834
2019-11-29,13.902,13.99,13.818,13.818,3282
2019-12-02,13.784,13.998,13.142,13.17,14032
2019-12-03,13.286,13.286,12.796,13.152,16649
2019-12-04,13.488,13.608,13.358,13.544,10458
2019-12-05,13.54,13.594,13.438,13.462,4667
2019-12-06,13.328,13.45,13.21,13.33,8172
2019-12-09,13.29,13.362,13.11,13.11,6439
2019-12-10,12.836,12.942,12.752,12.804,12238
2019-12-11,12.734,12.808,12.624,12.686,7009
2019-12-12,12.68,12.902,12.64,12.766,11009
2019-12-13,13.2,13.424,13.136,13.28,9919
2019-12-16,13.612,13.674,13.492,13.55,3216
2019-12-17,13.442,13.8,13.43,13.622,4138
2019-12-18,13.554,13.772,13.522,13.616,5708
2019-12-19,13.568,13.838,13.486,13.838,4793
2019-12-20,13.752,14.148,13.752,14.138,14229
2019-12-23,14.2,14.2,13.772,13.912,3012
2019-12-27,14.184,14.448,14.184,14.346,6246
2019-12-30,14.206,14.372,14.206,14.286,1086
2020-01-02,14.736,15.1,14.616,14.774,10715
2020-01-03,15.064,15.304,14.724,15.11,25897
2020-01-06,15.096,15.096,14.724,14.942,12680
2020-01-07,14.906,15.206,14.906,15.198,4189
2020-01-08,14.952,15.326,14.952,15.172,14527
2020-01-09,15.316,15.94,15.316,15.94,30103
2020-01-10,15.652,15.952,15.606,15.762,8453
2020-01-13,15.802,15.85,15.576,15.842,5003
2020-01-14,16.056,16.328,15.94,16.198,14001
2020-01-15,16.264,16.58,16.074,16.578,7791
2020-01-16,16.552,16.552,16.022,16.392,32283
2020-01-17,16.55,17.296,16.502,17.154,84539
2020-01-20,17.302,17.436,17.174,17.174,19095
2020-01-21,17.32,17.352,16.922,17.352,27699
2020-01-22,17.25,17.548,16.996,17.442,23452
2020-01-23,17.352,17.532,17.01,17.524,12605
2020-01-24,17.75,17.912,17.29,17.41,33399
2020-01-27,17.244,17.244,16.586,16.882,47849
2020-01-28,16.868,17.308,16.868,17.308,14571
2020-01-29,17.3,17.488,17.216,17.378,1991
2020-01-30,17.07,17.146,16.902,17.042,9771
2020-01-31,17.116,17.15,16.61,16.612,14536
2020-02-03,16.602,17.02,16.582,16.788,26621
2020-02-04,16.74,16.938,16.572,16.922,33907
2020-02-05,15.976,16.48,15.452,15.458,100335
2020-02-06,14.92,15.514,14.8,15.416,44470
2020-02-07,15.552,15.556,15.306,15.392,23613
2020-02-10,15.74,16.052,15.528,16.026,21854
2020-02-11,16.084,16.302,16.066,16.168,11608
2020-02-12,16.16,16.23,15.786,16.026,7815
2020-02-13,15.798,16.324,15.702,16.324,9428
2020-02-14,16.198,16.386,16.07,16.386,16684
2020-02-17,16.358,16.358,16.194,16.3,2726
2020-02-18,16.248,16.248,15.646,15.646,16887
2020-02-19,15.874,16.04,15.872,15.944,5834
2020-02-20,16.008,16.044,15.468,15.468,6639
2020-02-21,15.5,15.592,15.242,15.518,5144
2020-02-24,14.794,15.1,14.396,14.926,79919
2020-02-25,14.944,15.08,14.578,14.61,16143
2020-02-26,14.604,15.176,14.33,14.772,26232
2020-02-27,14.154,14.282,13.31,13.614,88774
2020-02-28,12.872,13.15,12.454,12.66,78269
2020-03-02,13.006,13.188,12.376,12.46,39975
2020-03-03,13.014,13.162,12.5,12.52,41512
2020-03-04,12.474,12.564,11.974,11.974,22785
2020-03-05,12.148,12.674,12.012,12.622,53502
2020-03-06,12.348,12.356,11.314,11.378,32927
2020-03-09,10.556,10.656,9.364,10.208,113444
2020-03-10,10.494,10.674,9.703,9.882,79440
2020-03-11,10.168,10.332,9.723,9.854,37494
2020-03-12,9.262,9.549,8.68,9.435,45604
2020-03-13,9.306,10.06,9.306,9.876,36190
2020-03-16,9.25,9.41,8.136,8.268,66268
2020-03-17,8.695,8.736,7.552,8.183,35243
2020-03-18,7.767,8.155,7.434,8.155,32080
2020-03-19,7.479,8.664,7.479,8.317,70355
2020-03-20,9.281,9.683,9.035,9.611,186846
2020-03-23,9.25,10.104,8.8,9.355,126856
2020-03-24,10.392,10.602,9.976,10.508,45400
2020-03-25,10.43,10.526,9.7,10.122,75017
2020-03-26,10.314,10.942,9.864,10.82,37677
2020-03-27,10.676,10.748,10.334,10.544,62241
2020-03-30,10.842,11.18,10.65,10.984,65855
2020-03-31,10.948,11.484,10.626,11.192,30178
2020-04-01,10.604,10.676,10.27,10.56,35020
2020-04-02,10.472,10.838,10.116,10.56,102337
2020-04-03,10.344,10.582,10.126,10.334,20695
2020-04-06,10.55,10.76,10.514,10.71,21707
2020-04-07,11.498,11.696,11.046,11.324,81191
2020-04-08,11.186,12.178,11.184,12.134,47186
2020-04-09,12.3,12.506,11.954,12.35,73563
2020-04-14,12.7,12.842,12.386,12.514,20232
2020-04-15,12.502,12.542,12.242,12.452,9984
2020-04-16,12.55,12.66,12.362,12.394,12602
2020-04-17,12.486,12.54,11.844,12.158,36502
2020-04-20,12.098,12.098,11.552,12.054,23410
2020-04-21,12.114,12.148,11.5,11.616,31862
2020-04-22,13.71,14.728,13.606,14.728,171076
2020-04-23,16.026,16.026,14.966,15.226,117764
2020-04-24,14.968,15.018,14.45,14.906,11866
2020-04-27,14.994,15.394,14.814,15.334,31143
2020-04-28,15.482,15.858,14.91,15.398,28805
2020-04-29,15.286,15.93,15.286,15.806,21366
2020-04-30,16.5,16.702,15.952,16.108,42890
2020-05-04,15.03,15.626,15.03,15.5,18444
2020-05-05,15.998,16.288,15.784,16.172,11692
2020-05-06,16.276,16.438,15.622,16.438,54538
2020-05-07,16.052,16.656,16.052,16.642,8836
2020-05-08,16.826,16.93,16.466,16.57,13651
2020-05-11,16.904,17.052,16.62,16.964,19034
2020-05-12,16.798,16.824,16.374,16.59,7625
2020-05-13,15.728,16.17,15.728,15.802,22324
2020-05-14,15.4,15.836,15.286,15.558,21360
2020-05-15,15.998,15.998,15.47,15.734,23452
2020-05-18,15.986,16.724,15.926,16.648,12277
2020-05-19,15.874,16.288,15.784,16.114,6375
2020-05-20,16.11,16.542,16.11,16.394,8564
2020-05-21,16.3,16.744,16.05,16.116,6733
2020-05-22,16.064,16.228,15.874,15.998,10117
2020-05-25,16.016,16.278,16.016,16.252,4054
2020-05-26,16.414,16.53,16.096,16.096,12530
2020-05-27,16,16.11,15.042,15.15,11029
2020-05-28,15.386,16.176,15.084,16.128,14679
2020-05-29,16.274,16.914,16.136,16.846,33832
2020-06-02,17.492,17.992,17.214,17.35,35306
2020-06-03,17.58,17.734,17.306,17.428,16470
2020-06-04,17.26,17.76,17.198,17.25,12426
2020-06-05,16.834,17.67,16.834,17.67,22755
2020-06-08,17.802,18.3,17.77,18.058,51035
2020-06-09,18.15,18.388,17.87,18.266,23342
2020-06-10,18.48,18.862,17.918,18.382,22483
2020-06-11,18,18.34,17.648,17.902,20449
2020-06-12,17.782,18.11,17.498,17.498,15536
2020-06-15,17.432,17.998,17.364,17.998,12735
2020-06-16,18.698,19,18.4,18.546,28764
2020-06-17,18.936,19.326,18.522,19.326,15115
2020-06-18,19.38,19.598,19.22,19.542,15821
2020-06-19,20.07,20.11,19.606,20.08,16665
2020-06-22,20.045,20.845,19.736,20.76,24440
2020-06-23,20.8,21.01,20.435,20.935,15502
2020-06-24,21.015,21.2,20.52,20.605,7349
2020-06-25,20.905,21.505,20.85,21.415,16303
2020-06-26,21.7,22.22,20.905,21.11,9820
2020-06-29,19.968,20.615,19.634,20.27,38343
2020-06-30,20.33,20.705,20.23,20.53,9900
2020-07-01,21,21.395,20.95,21.295,12081
2020-07-02,21.225,21.375,20.78,20.835,6400
2020-07-03,20.765,20.825,20.7,20.825,909
2020-07-06,20.65,21.155,20.65,21.155,9598
2020-07-07,20.65,22.59,20.59,22.425,25397
2020-07-08,22.425,23.115,22.135,22.875,14602
2020-07-09,22.935,23.605,22.385,22.665,26675
2020-07-10,22.805,22.93,22.21,22.285,4459
2020-07-13,22.81,23.08,22.635,22.94,13231
2020-07-14,21.61,21.63,20.25,20.8,49258
2020-07-15,21.51,21.51,20.83,20.925,41235
2020-07-16,21.26,21.36,20.525,20.855,27596
2020-07-17,20.99,21.21,20.82,21.165,18549
2020-07-20,21.495,22,21.205,22,27470
2020-07-21,22.875,22.875,21.565,21.62,41724
2020-07-22,20.175,20.495,19.404,19.648,154555
2020-07-23,20.1,20.185,19.492,19.756,28098
2020-07-24,18.79,19.29,18.462,19.06,27384
2020-07-27,18.93,19.27,18.814,18.958,13711
2020-07-28,19.202,19.6,19.144,19.46,13607
2020-07-29,19.574,19.574,19.224,19.42,5164
2020-07-30,19.322,19.4,18.998,19.27,27992
2020-07-31,18.972,19.442,18.972,19.328,29032
2020-08-03,19.26,19.26,17.724,17.724,46652
2020-08-04,17.574,18.968,17.574,18.626,41979
2020-08-05,18.5,18.596,18.1,18.442,14803
2020-08-06,18.138,18.452,17.992,18.06,11549
2020-08-07,17.682,18.788,17.682,18.714,35326
2020-08-10,18.368,18.5,18.062,18.186,11382
2020-08-11,18.76,18.984,18.356,18.91,11803
2020-08-12,18.33,18.796,18.33,18.566,11698
2020-08-13,18.232,18.844,18.232,18.554,9638
2020-08-14,18.584,18.612,18.24,18.302,4868
2020-08-17,18.554,18.554,18.064,18.064,4063
2020-08-18,18.07,18.39,18.07,18.25,3995
2020-08-19,18.24,18.672,18.094,18.672,3374
2020-08-20,18.598,18.668,18.294,18.334,1607
2020-08-21,18.354,18.592,18.354,18.484,2282
2020-08-24,18.17,18.442,17.79,17.818,5338
2020-08-25,17.648,17.768,17.548,17.562,5312
2020-08-26,17.478,18.042,17.478,17.904,10461
2020-08-27,18.244,18.244,17.772,18.144,4053
2020-08-28,18.61,18.75,18.016,18.194,6973
2020-08-31,18.596,19.334,18.596,18.836,15955
2020-09-01,19.038,19.19,18.278,18.484,8104
2020-09-02,19.168,19.494,18.91,19.358,11819
2020-09-03,19.922,19.922,19.01,19.166,7157
2020-09-04,19.632,19.936,18.36,18.824,10465
2020-09-07,18.852,19.358,18.414,18.602,5311
2020-09-08,18.722,19.274,18.326,19.256,11140
2020-09-09,19.55,20,19.324,19.942,12835
2020-09-10,19.952,20.39,19.792,20.085,11455
2020-09-11,19.87,20.5,19.87,20.37,19556
2020-09-14,20.8,20.8,19.614,20.105,20557
2020-09-15,20.325,20.875,20.27,20.845,9565
2020-09-16,20.855,21.275,20.44,21.015,17330
2020-09-17,20.665,20.82,20.36,20.53,11465
2020-09-18,20.43,21.155,19.926,19.98,19277
2020-09-21,19.828,20.215,19.454,20.215,16682
2020-09-22,20.2,21.13,20.2,21.085,8826
2020-09-23,21.805,22.22,21.66,21.875,12848
2020-09-24,21.295,21.825,20.935,21.035,10413
2020-09-25,20.845,21.125,20.68,21,10588
2020-09-28,21.21,22.09,21.21,22.02,12003
2020-09-29,22.295,22.4,22.045,22.14,11587
2020-09-30,22,22.46,21.95,22.46,4611
2020-10-01,22.805,22.805,22.3,22.71,11680
2020-10-02,22,23.02,22,22.91,7555
2020-10-05,23.005,23.345,22.8,23.02,6465
2020-10-06,23.205,23.5,23.01,23.085,15589
2020-10-07,22.63,23.03,22.63,22.765,3358
2020-10-08,22.945,23.08,22.65,22.89,12361
2020-10-09,22.985,23.18,22.835,23.115,4480
2020-10-12,23.085,23.395,22.915,23.025,5668
2020-10-13,23.06,23.36,22.79,23.195,11252
2020-10-14,23.225,23.275,22.94,22.94,8925
2020-10-15,23.08,23.915,22.63,23.47,16681
2020-10-16,24.08,24.385,23.625,23.635,18731
2020-10-19,24.27,24.66,23.935,24.415,8619
2020-10-20,24.57,24.68,23.715,24.225,5135
2020-10-21,29.35,32.585,28.83,32.585,221413
2020-10-22,30.46,32.875,30.185,32.19,57771
2020-10-23,33.395,36.34,32.71,35.99,45266
2020-10-26,36.5,37.315,34.945,35.095,53090
2020-10-27,35.22,35.75,34.565,34.74,16073
2020-10-28,35.055,35.915,34.06,35.35,20898
2020-10-29,37.35,37.425,35.585,35.765,19001
2020-10-30,35.205,36,33.46,34.295,17972
2020-11-02,34.07,35.14,33.45,34.585,18322
2020-11-03,35.14,35.5,34.68,35.01,8005
2020-11-04,34.95,36.54,34.95,35.51,32867
2020-11-05,36.095,36.815,35.3,35.465,22695
2020-11-06,34.87,38,34.3,37.91,29997
2020-11-09,39.21,39.475,35.235,36.94,70811
2020-11-10,34.885,35.26,31.64,32.38,48848
2020-11-11,33.13,34.005,32.71,33.285,22861
2020-11-12,32.95,35.32,32.74,35.145,22476
2020-11-13,34.365,34.81,33.38,33.63,15419
2020-11-16,33.85,34.75,32.9,33.94,32037
2020-11-17,32.925,33.51,32.28,32.81,11838
2020-11-18,32.965,34.105,32.965,33.865,7738
2020-11-19,34.005,35,33.795,34.11,13124
2020-11-20,35.885,36.465,35.435,36.19,10774
2020-11-23,37.835,39.645,37.29,38.62,66982
2020-11-24,39.565,39.565,37.45,37.545,30163
2020-11-25,37.5,38.08,36.78,37.725,20282
2020-11-26,38.715,38.81,38.035,38.52,3145
2020-11-27,38.505,38.95,37.9,38.485,20508
2020-11-30,38.69,38.71,36.14,37.23,12715
2020-12-01,37.9,37.9,36.29,37.1,14768
2020-12-02,36.89,38.6,36.165,38.47,18644
2020-12-03,38.74,39.67,38.11,38.75,26864
2020-12-04,39.475,39.78,39.015,39.78,7681
2020-12-07,39.955,40.9,39.425,40.765,13513
2020-12-08,40.855,41.475,40.075,41.285,13214
2020-12-09,41.5,42.07,40.255,41.57,14405
2020-12-10,40.735,42.61,39.935,42.29,22608
2020-12-11,44.195,44.195,42.895,43.285,20305
2020-12-14,43.51,44.425,42.315,43.1,24924
2020-12-15,42.7,43.26,42.18,42.665,18671
2020-12-16,41.67,42.935,41.435,41.95,23323
2020-12-17,42.995,44.63,42.43,43.85,11813
2020-12-18,43.305,44.335,43.13,43.74,24081
2020-12-21,43.65,43.65,42.35,43.085,14813
2020-12-22,43.205,43.65,41.985,41.985,23020
2020-12-23,42.43,43.895,42.22,43.07,19783
2020-12-28,40.845,41.92,39.195,40.085,18033
2020-12-29,39.425,43.76,39.205,41.995,38765
2020-12-30,41.99,42.83,41.735,41.92,4970
2021-01-04,40.615,41.435,39.855,39.9,15156
2021-01-05,40.1,41.21,40.1,40.775,9669
2021-01-06,40.425,41.45,39.525,41.05,28290
2021-01-07,40.79,43.635,40.79,42.86,27065
2021-01-08,42.885,43.835,42.8,43.46,12215
2021-01-11,43.42,45.885,42.36,45.15,23394
2021-01-12,45.33,46.195,44.76,46.085,14865
2021-01-13,46.825,47.25,45.51,45.92,7896
2021-01-14,43.56,44.685,42.735,42.955,21876
2021-01-15,40.515,42.105,40.515,41.31,40157
2021-01-18,42.4,42.765,42.02,42.765,25655
2021-01-19,42.5,42.775,40.905,41.24,33148
2021-01-20,41.625,42.25,41.4,42.125,25973
2021-01-21,43.52,45.05,42.965,44.435,22298
2021-01-22,44.095,44.715,43.745,44.17,36311
2021-01-25,44.655,45.47,42.07,43.18,47294
2021-01-26,44.155,44.745,43.165,43.9,36105
2021-01-27,44.765,44.765,41.135,42.005,85480
2021-01-28,40.385,45.095,39.575,43.65,60646
2021-01-29,43.305,43.925,42.02,43.21,43473
2021-02-01,44.21,45.525,43.55,45.455,53759
2021-02-02,47.445,49.3,47.4,48.27,27594
2021-02-03,50.53,50.81,48.2,49.5,37722
2021-02-04,50.08,50.51,48.94,49.06,35312
2021-02-05,46.18,51.64,43.5,50.91,109424
2021-02-08,54.71,54.71,51,51.41,59026
2021-02-09,52.26,53.91,51.73,52.34,22552
2021-02-10,51.73,52.42,50.39,51.51,35358
2021-02-11,51.83,53.71,51.55,52.76,27751
2021-02-12,51,52.2,50.38,51.75,14407
2021-02-15,51.54,51.91,51.16,51.2,4527
2021-02-16,51.93,53.02,51.27,52.1,17838
2021-02-17,51.7,52.45,50.7,51.12,23337
2021-02-18,51.55,52.91,51.03,51.66,30042
2021-02-19,51.9,54.24,51.89,53.69,22670
2021-02-22,54.94,55.54,53.37,53.81,102031
2021-02-23,52.36,52.36,46.93,48.56,127085
2021-02-24,58.49,60.45,57.57,58.05,119722
2021-02-25,56.91,57.75,55.01,55.25,58167
2021-02-26,50.98,54.34,50.98,54.34,118824
2021-03-01,55.67,56.14,52.67,54.75,42489
2021-03-02,55.2,57.07,54.65,54.98,45833
2021-03-03,54,54.26,51.42,51.96,30510
2021-03-04,49.695,50.72,47.33,49.47,93296
2021-03-05,48.54,48.9,43.145,44.115,68079
2021-03-08,47.925,49.23,46.435,46.84,83194
2021-03-09,44.98,48.01,44.585,47.69,104293
2021-03-10,48.025,49,46.9,47.44,65454
2021-03-11,46.935,49.5,46.565,49.4,30581
2021-03-12,49.5,49.73,47.9,49.47,30077
2021-03-15,52.97,53.24,51.52,52.56,64606
2021-03-16,53.4,54.62,52.02,52.18,48226
2021-03-17,52.22,52.98,50.09,51.99,32020
2021-03-18,53.61,53.61,51.07,51.27,31087
2021-03-19,49.42,50.31,48.495,48.95,48441
2021-03-22,49.57,50.01,45.855,48.35,74450
2021-03-23,48.01,48.985,46.875,47.09,40063
2021-03-24,46.625,47.715,44.92,44.92,37247
2021-03-25,43.86,43.86,41.14,42.905,60627
2021-03-26,43.875,44.325,42.36,43.265,31888
2021-03-29,43.89,44.5,41.785,41.805,47527
2021-03-30,42.075,43.01,40.935,42.885,19243
2021-03-31,42.535,44.89,42.29,44.335,27631
2021-04-01,45.16,46.51,44.98,45.845,31709
2021-04-06,45.865,49.035,45.865,48.025,79394
2021-04-07,48.545,51.27,47.655,50.05,58083
2021-04-08,51.18,52.57,50.92,52.53,60963
2021-04-09,53.64,53.77,52.32,52.92,44558
2021-04-12,53.97,53.97,51.23,51.71,19417
2021-04-13,52.73,53.29,51.77,51.93,17749
2021-04-14,52.47,54.99,52.47,53.22,34594
2021-04-15,52.37,53.53,51.5,53.38,22432
2021-04-16,53.25,53.71,51.19,51.59,27392
2021-04-19,51.88,51.93,48.65,49.05,23625
2021-04-20,49.9,50.44,47.455,47.705,34612
2021-04-21,48.13,49.075,47.345,48.725,19637
2021-04-22,48.945,50.26,48.25,48.765,48670
2021-04-23,49.36,52.32,48.275,49.04,75380
2021-04-26,50.35,50.97,48.51,49.28,15884
2021-04-27,49.27,51.8,48.37,51.67,33938
2021-04-28,50.36,50.36,47.95,49.23,29430
2021-04-29,52,52.98,50.85,51.22,40407
2021-04-30,50.76,52.45,50.28,51.44,38772
2021-05-03,51.01,51.99,49.12,49.42,20125
2021-05-04,49.36,49.36,45,45,23386
2021-05-05,46.645,47.41,45.695,46.94,10511
2021-05-06,44.63,45.095,43.26,43.68,25813
2021-05-07,44.015,45.42,43.53,45.41,19834
2021-05-10,45.07,45.07,41.575,42.005,16162
2021-05-11,41.7,43.22,40.16,42.715,34612
2021-05-12,43.995,43.995,42.455,42.51,13704
2021-05-13,42.49,43.46,42.045,42.625,19130
2021-05-14,42.635,43.815,42.335,43.71,12955
2021-05-17,43.915,44.01,42.84,42.9,9893
2021-05-18,44.295,45.455,44.09,44.75,8934
2021-05-19,43.52,43.71,41.89,43.605,16092
2021-05-20,44.035,45.52,43.905,45.49,5840
2021-05-21,46.75,47.63,46.23,46.75,14793
2021-05-25,49.65,49.725,48.38,48.48,11431
2021-05-26,48.865,50.13,48.01,49.765,8458
2021-05-27,49.45,49.955,49,49.65,6052
2021-05-28,50.01,50.94,50.01,50.81,2625
2021-05-31,51.24,51.54,50.82,51.3,4617
2021-06-01,51.4,51.5,50.45,51.01,5819
2021-06-02,51.62,52.2,50.1,51.58,11187
2021-06-03,50.81,51.29,49.835,49.96,5970
2021-06-04,49.855,50.53,49.745,50.22,2827
2021-06-07,49.755,50.28,49.21,49.94,2397
2021-06-08,50.2,50.96,48.72,49.13,6506
2021-06-09,49.295,49.92,49.1,49.825,9124
2021-06-10,50.56,50.9,50.02,50.68,6045
2021-06-11,51.46,53.57,51.46,52.12,17124
2021-06-14,53.37,54.07,53.01,53.66,5040
2021-06-15,52.67,52.83,51.36,51.48,7741
2021-06-16,51.69,51.97,50.7,51.27,7201
2021-06-17,49.575,52.85,49.46,52.85,8346
2021-06-18,52.9,52.93,52,52.26,3140
2021-06-21,52.62,53.45,51.56,53.19,4593
2021-06-22,53.44,54.13,52.68,52.73,5659
2021-06-23,52.75,54.69,52.67,53.68,7034
2021-06-24,56.41,58.02,55.9,58.02,25964
2021-06-25,57.22,57.22,56.16,56.91,2400
2021-06-28,56.84,57.19,55.33,55.79,2828
2021-06-29,55.11,56.82,55.11,56.5,1478
2021-06-30,56.95,57.66,56.19,56.92,3431
2021-07-01,57.83,58.08,56.32,56.59,3146
2021-07-02,56.56,57.9,56.56,57.46,5382
2021-07-05,57.84,58.25,57.44,58.11,808
2021-07-06,58.01,59.21,57.68,58.39,6364
2021-07-07,58.69,59.17,56.58,56.58,4548
2021-07-08,55.11,55.37,52.27,53.37,43246
2021-07-09,52.58,54.47,52.4,54.47,10141
2021-07-12,55.5,55.86,54.24,54.53,5700
2021-07-13,54.71,55.16,54.68,55.03,3425
2021-07-14,54.12,54.82,53.8,53.89,3778
2021-07-15,53.24,53.24,51.11,51.41,4248
2021-07-16,51.32,52.58,49.665,49.79,6112
2021-07-19,49.88,51.02,48.765,50.73,12969
2021-07-20,51.22,52.25,50.51,52.25,8096
2021-07-21,53.07,53.41,52.61,53.11,6744
2021-07-22,54.33,54.33,52.84,53.21,9156
2021-07-23,62.5,66.69,62.06,65.23,49181
2021-07-26,66.72,66.94,63.55,66.01,18358
2021-07-27,63.97,65,61.18,61.18,7274
2021-07-28,61.85,64.52,61.77,64.52,6779
2021-07-29,65.27,65.27,63.04,63.16,5379
2021-07-30,62.41,63.83,61.54,63.26,8780
2021-08-02,63.5,63.75,62.01,62.67,3630
2021-08-03,61.61,63.64,61,61.24,7816
2021-08-04,61.28,62.14,61.2,62.14,5085
2021-08-05,65.32,65.39,63.26,65.25,6491
2021-08-06,65.63,66.49,64.53,65,5043
2021-08-09,64.79,65.73,63.69,65.38,5408
2021-08-10,66.93,68.64,65.19,65.94,1941
2021-08-11,64.68,66.18,64.12,65.09,2929
2021-08-12,65.05,65.47,64.07,64.61,2021
2021-08-13,64.18,64.35,63.35,63.49,1479
2021-08-16,63.43,63.43,59.51,59.93,4544
2021-08-17,61.49,61.61,59.87,61.01,4270
2021-08-18,61.54,62.23,61.01,62.05,1200
2021-08-19,61.51,61.86,59.7,61.66,10054
2021-08-20,60.02,62.22,59.91,62.05,3295
2021-08-23,62.86,64.34,61.65,64.02,7484
2021-08-24,65.17,65.17,63.65,63.74,3051
2021-08-25,63.71,63.95,62.7,62.92,1046
2021-08-26,63.45,63.82,60.9,61.43,1410
2021-08-27,61.16,62.53,60.92,62.53,1843
2021-08-30,62.36,62.82,60.99,62.79,1880
2021-08-31,63.72,64.62,62.76,64.37,2803
2021-09-01,65.13,65.38,63.76,64.29,2260
2021-09-02,62.87,64.08,62.67,63.88,1665
2021-09-03,62.45,63.01,61.37,62.82,10007
2021-09-06,62.95,63.7,62.38,63.06,275
2021-09-07,62.96,63.85,62.64,63.61,3319
2021-09-08,63.99,64.61,62.3,62.64,1990
2021-09-09,62.21,63.47,62.18,63.33,1022
2021-09-10,63.09,64.17,63.05,63.76,2194
2021-09-13,63.52,64.62,59.27,61.03,7766
2021-09-14,60.1,61.17,60.01,60.75,3111
2021-09-15,60.94,60.94,59.75,60.71,2411
2021-09-16,62.67,62.67,60.99,61.38,1817
2021-09-17,61.56,63.45,61.16,63.23,4041
2021-09-20,63.01,63.82,60.88,60.88,15896
2021-09-21,61.09,63.62,60.93,63.62,7944
2021-09-22,65.09,66.29,63.01,66.29,13130
2021-09-23,67.22,68.03,66.4,67.31,6804
2021-09-24,67.6,69.19,66.64,69.19,4972
2021-09-27,71.96,72.18,68.22,68.57,8202
2021-09-28,67.75,67.75,63.38,63.73,6307
2021-09-29,64.5,65.26,62.92,62.92,3227
2021-09-30,62.69,63.94,62.35,63.49,2344
2021-10-01,64.13,65.32,63.25,64.57,4536
2021-10-04,64.2,64.45,60.91,61.15,2473
2021-10-05,62.15,63.36,61.49,62.92,4649
2021-10-06,62,64.1,61.71,64.05,3315
2021-10-07,64.04,66.76,64.04,66.57,3828
2021-10-08,66.54,66.82,65.41,65.41,1876
2021-10-11,64.65,65.28,63.93,64.96,3666
2021-10-12,63.35,64.76,63.35,64.76,7531
2021-10-13,65.12,65.91,64.65,64.65,2054
2021-10-14,65.37,66.65,65.29,66,4841
2021-10-15,66.82,67.76,65.5,67.4,3603
2021-10-18,67.24,68.1,63.57,63.81,9940
2021-10-19,65.28,66.01,63.7,65.96,3673
2021-10-20,65.95,66.49,64.94,65.17,2823
2021-10-21,63.94,65.2,63.61,63.65,1747
2021-10-22,51.45,52.54,48.51,48.515,76050
2021-10-25,47.7,48.43,46.445,46.82,19429
2021-10-26,47.4,49.135,47.2,48.635,8736
2021-10-27,48.45,48.485,44.835,45.08,15634
2021-10-28,44.6,46.58,44.6,45.91,8827
2021-10-29,46.775,46.775,45.14,45.285,7339
2021-11-01,45.645,46.075,45.31,45.68,10734
2021-11-02,46.5,46.5,45.015,45.055,4224
2021-11-03,44.88,45.625,44.66,45.045,6433
2021-11-04,45.96,46.2,45.005,45.065,2252
2021-11-05,44.735,46.155,44.735,46.015,4320
2021-11-08,46.06,47.335,45.54,47.335,2388
2021-11-09,47.46,47.81,46.81,47.525,6422
2021-11-10,47.41,47.52,45.935,46.755,4808
2021-11-11,46.1,47.145,45.75,46.985,3665
2021-11-12,46.8,47.195,46.28,46.61,5571
2021-11-15,47.15,49.8,46.78,49.73,10188
2021-11-16,49.04,49.31,47.32,47.905,10260
2021-11-17,49.145,49.145,47.745,48.12,6487
2021-11-18,48.47,48.525,46.485,47.33,4095
2021-11-19,47.23,47.755,46.45,46.485,5056
2021-11-22,46.005,46.08,42.525,42.61,8881
2021-11-23,43.06,44.045,42.735,44.035,9019
2021-11-24,45.3,45.3,43.735,44.6,7313
2021-11-25,44.6,44.9,44.255,44.9,567
2021-11-26,44.315,44.315,42.695,43.765,16925
2021-11-29,44.67,45.3,43.07,43.07,6220
2021-11-30,42.7,43.355,41.435,41.435,2840
2021-12-01,42.645,44.91,42.345,44.8,6277
2021-12-02,42.515,42.515,41.06,41.905,7101
2021-12-03,42.455,42.755,41.11,41.16,1158
2021-12-06,41.345,41.78,39.855,41.665,6375
2021-12-07,42.73,45.885,42.73,45.315,6517
2021-12-08,45.295,48.05,44.68,47.965,7090
2021-12-09,47.435,48.495,46.655,47.455,6643
2021-12-10,46.585,47,45.025,45.13,2341
2021-12-13,45.495,45.635,42.56,42.56,4246
2021-12-14,42.7,42.795,41.545,41.82,4292
2021-12-15,42.105,42.105,39.31,39.84,8887
2021-12-16,41.385,42.3,40,40,5070
2021-12-17,38.99,40.665,38.16,40.335,4667
2021-12-20,39.625,39.625,38.565,39.235,4568
2021-12-21,39.925,40.23,39.075,39.875,3863
2021-12-22,40.57,41.645,40.34,41.365,2489
2021-12-23,41.195,42.105,40.845,42.105,2388
2021-12-27,43.345,43.36,42.52,43.275,6769
2021-12-28,42.88,43.555,42.495,42.495,5807
2021-12-29,42.12,42.765,41.17,41.57,2730
2021-12-30,41.645,41.67,41.325,41.325,942
2022-01-03,41.8,42.09,40.72,41.22,4354
2022-01-04,41.42,41.72,38.245,38.5,8424
2022-01-05,38.72,39.125,38.005,38.22,2902
2022-01-06,36.515,37.5,35.32,36.69,9250
2022-01-07,37.38,37.955,36.365,37.155,6278
2022-01-10,36.75,36.875,34.125,35.085,7805
2022-01-11,37.02,38.245,36.93,38.05,2789
2022-01-12,38.59,38.74,36.845,37.245,6234
2022-01-13,37.535,37.58,34.835,35.005,19527
2022-01-14,33.625,33.685,32,32.54,12543
2022-01-17,33.34,33.455,32.93,33.4,2324
2022-01-18,32.52,32.76,31.625,31.84,12078
2022-01-19,30.71,32.205,30.665,30.78,18933
2022-01-20,30.88,32.68,30.88,32.13,8884
2022-01-21,30.435,30.73,29.59,30.005,9905
2022-01-24,28.305,28.74,25.5,25.5,38571
2022-01-25,27.83,28.31,26.895,26.895,13549
2022-01-26,27.81,28.28,26.84,27.175,11399
2022-01-27,25.505,27.36,25.315,26.545,25085
2022-01-28,25.97,27.055,25.08,26.71,11167
2022-01-31,27.41,28.84,27.105,28.44,18683
2022-02-01,29.48,30.575,28.69,29.89,26441
2022-02-02,30.71,31.07,28.215,28.215,23930
2022-02-03,23.97,24.4,22.245,22.31,88377
2022-02-04,33.075,33.405,29.62,31.44,252343
2022-02-07,34.585,34.745,32.845,33.62,61146
2022-02-08,33.165,33.29,30.77,32,31761
2022-02-09,32.74,33.66,32.525,33.57,15631
2022-02-10,35.36,36.5,33.68,35.72,36553
2022-02-11,35.705,36.64,35.13,35.825,17480
2022-02-14,34.7,37.005,33.64,36.73,25441
2022-02-15,35.74,36.56,35.215,35.99,22588
2022-02-16,36.105,36.405,33.935,34.825,36795
2022-02-17,35.09,35.805,34.69,35.24,9083
2022-02-18,35.19,35.515,33.785,33.82,9061
2022-02-21,33.645,34.44,32,32.2,4824
2022-02-22,31.7,33.82,31.7,32.5,13002
2022-02-23,32.815,33.34,32.12,32.33,6340
2022-02-24,30.5,34,30,33.28,17678
2022-02-25,34.415,35.12,33.415,34.97,5110
2022-02-28,34.325,36.44,33.735,36.27,4608
2022-03-01,36.445,36.93,34.95,35.19,4267
2022-03-02,33.805,34.81,32.91,33.035,7737
2022-03-03,33.4,34.12,31.675,32.16,10733
2022-03-04,31.51,33.47,30.72,30.87,26510
2022-03-07,29.21,30.375,28.67,28.77,11114
2022-03-08,27.27,28.95,27.115,28.62,12319
2022-03-09,28.75,30.475,28.75,30.3,12379
2022-03-10,30.535,30.535,28.38,28.38,7232
2022-03-11,29.2,29.595,27.365,27.365,15115
2022-03-14,27.595,28.01,26.065,26.065,23633
2022-03-15,25.265,27.37,25.14,26.79,14046
2022-03-16,27.615,29.25,27.32,28.67,11445
2022-03-17,29.28,29.925,28.005,29.89,5085
2022-03-18,30.39,31.93,29.9,31.93,2617
2022-03-21,32.66,32.66,31.035,31.985,3256
2022-03-22,32.09,33.43,31.725,32.79,2849
2022-03-23,32.725,33.48,32.24,33.39,2079
2022-03-24,33.18,33.595,32.06,32.92,6833
2022-03-25,33.24,33.84,31.855,31.855,2271
2022-03-28,32.52,33.365,32.045,32.415,6052
2022-03-29,33.11,33.84,32.755,33.575,6961
2022-03-30,33.96,34.22,33.43,33.59,6622
2022-03-31,33.315,33.445,32.3,32.615,3052
2022-04-01,33.055,34.91,32.39,34.215,5586
2022-04-04,34.315,35.42,33.385,35.215,14687
2022-04-05,35.57,36.5,34.71,35.165,11083
2022-04-06,34.77,34.955,33.02,33.25,3237
2022-04-07,33.25,34.09,32.305,32.305,6464
2022-04-08,33.765,33.935,32.79,33.215,4667
2022-04-11,32.93,32.93,31.31,31.62,5175
2022-04-12,31.315,32.905,31.315,31.905,3929
2022-04-13,31.65,32.005,31,32.005,1775
2022-04-14,32.085,32.515,31.2,31.5,665
2022-04-19,31.005,31.33,29.745,31.33,7033
2022-04-20,31.07,31.475,28.805,29,7093
2022-04-21,28.81,29.03,27.565,27.565,6513
2022-04-22,27.72,28.655,26.14,27.76,25476
2022-04-25,27.745,28.615,27.005,28.615,7461
2022-04-26,27.605,27.97,26.425,26.835,10177
2022-04-27,27.155,27.595,25.395,25.5,13853
2022-04-28,26.54,27.11,25.48,25.62,19290
2022-04-29,26.86,28.61,26.545,28.61,7947
2022-05-02,27.63,28.005,26.72,27.66,12124
2022-05-03,27.93,28.22,27.275,27.57,4795
2022-05-04,27.825,27.825,25.91,26.07,3724
2022-05-05,27.925,28.12,26.115,26.27,5166
2022-05-06,26.09,26.09,24.04,24.62,8375
2022-05-09,23.855,23.855,22.495,22.625,3988
2022-05-10,22.795,22.975,20.895,21.125,9420
2022-05-11,22.075,22.23,21.365,21.92,9602
2022-05-12,20.94,22.605,20.345,22.235,6036
2022-05-13,22.855,23.615,22.175,23.245,15499
2022-05-16,23.915,23.915,22.73,22.87,4055
2022-05-17,22.975,23.35,22.145,22.765,7738
2022-05-18,23.44,23.47,22.595,22.595,6868
2022-05-19,21.805,22.16,21.03,22.16,7070
2022-05-20,22.065,22.825,21.93,21.93,6445
2022-05-23,22.045,22.625,20.71,20.865,2720
2022-05-24,14.7,15.2,12.3,12.324,119646
2022-05-25,12.178,13.63,11.878,13.306,84219
2022-05-26,13.264,13.51,12.814,13.51,27120
2022-05-27,13.574,14.148,13.574,14.08,30125
2022-05-30,14.898,15.232,14.798,14.876,15905
2022-05-31,14.748,14.75,13.232,13.458,43215
2022-06-01,13.232,13.702,12.908,12.908,33140
2022-06-02,12.816,13.7,12.704,13.7,22111
2022-06-03,13.742,13.896,13.444,13.62,6391
2022-06-06,13.716,13.85,13.038,13.38,20500
2022-06-07,13.822,14.45,13.822,14.216,19513
2022-06-08,14.216,14.738,14.094,14.398,14207
2022-06-09,14.358,14.358,13.798,13.8,3398
2022-06-10,13.442,13.442,12.676,12.69,6647
2022-06-13,12.224,12.476,11.47,11.578,34121
2022-06-14,11.694,11.9,11.516,11.772,10922
2022-06-15,11.64,12.26,11.422,12.168,6585
2022-06-16,12.496,12.496,11.624,11.75,16539
2022-06-17,11.772,12,11.548,11.68,6187
2022-06-20,11.808,11.952,11.682,11.76,7395
2022-06-21,12.048,12.494,11.744,12.412,25981
2022-06-22,12.11,12.75,11.788,12.576,43187
2022-06-23,12.304,13.198,12.304,13.07,27167
2022-06-24,13.228,13.742,13.228,13.542,8844
2022-06-27,14.068,14.396,13.76,13.824,7379
2022-06-28,13.76,14,13.376,13.376,14795
2022-06-29,13.16,13.226,12.778,12.982,10621
2022-06-30,12.942,13.178,12.492,12.506,5552
2022-07-01,12.536,12.844,12.3,12.528,4044
2022-07-04,12.676,12.676,12.27,12.356,8479
2022-07-05,12.646,13.402,12.398,13.342,10425
2022-07-06,13.756,14.266,13.756,13.882,7975
2022-07-07,14.054,14.57,14.054,14.388,5749
2022-07-08,14.78,14.994,14.45,14.924,9905
2022-07-11,14.428,14.7,14.06,14.06,5400
2022-07-12,14.066,14.468,13.846,13.98,4648
2022-07-13,14.148,14.236,13.486,13.884,5157
2022-07-14,13.666,13.88,13.416,13.416,14037
2022-07-15,13.388,13.91,13.26,13.678,3656
2022-07-18,13.986,14.116,13.592,13.878,9191
2022-07-19,13.552,13.878,13.2,13.65,3091
2022-07-20,14.002,15.09,14.002,15.09,16012
2022-07-21,15.112,15.864,14.97,15.864,8201
2022-07-22,11.81,11.88,9.87,9.87,306015
2022-07-25,9.7,9.87,9.311,9.791,120280
2022-07-26,9.723,9.781,9.564,9.564,24310
2022-07-27,9.694,9.744,9.509,9.51,26480
2022-07-28,9.379,9.65,9.181,9.625,53383
2022-07-29,9.499,9.672,9.326,9.594,73982
2022-08-01,9.652,9.728,9.305,9.42,34627
2022-08-02,9.429,9.8,9.324,9.673,19286
2022-08-03,9.783,10.324,9.5,10.266,100964
2022-08-04,10.148,10.3,9.933,9.933,19598
2022-08-05,10.166,10.166,9.88,9.958,8881
2022-08-08,10.052,10.578,10.002,10.472,19675
2022-08-09,10.136,10.194,9.837,9.897,12276
2022-08-10,9.857,10.384,9.857,10.288,40588
2022-08-11,10.398,11.302,10.25,10.926,76980
2022-08-12,10.816,11.14,10.7,11.112,14238
2022-08-15,11.312,11.882,11.228,11.882,24191
2022-08-16,12,12.438,11.804,12.054,42366
2022-08-17,12.222,12.324,11.536,12.222,5782
2022-08-18,11.756,12.316,11.626,12.316,11732
2022-08-19,12.178,12.292,11.56,11.56,10061
2022-08-22,11.246,11.454,10.958,11.082,55388
2022-08-23,11.084,11.254,10.662,10.662,6104
2022-08-24,10.8,10.982,10.592,10.974,5055
2022-08-25,11.148,11.17,10.932,10.966,5158
2022-08-26,11.102,11.254,10.636,10.636,12310
2022-08-29,10.56,10.72,10.304,10.48,17464
2022-08-30,10.53,10.58,10.1,10.158,24750
2022-08-31,9.549,11.538,8.88,10.8,149683
2022-09-01,10.668,11.578,10.554,11.056,33267
2022-09-02,11.66,11.892,11.304,11.568,55582
2022-09-05,11.102,11.51,11.102,11.45,29561
2022-09-06,11.552,11.624,10.866,10.976,33467
2022-09-07,10.742,11.306,10.74,10.862,12189
2022-09-08,11.598,12.724,11.336,12.55,42274
2022-09-09,12.56,12.82,12.402,12.82,22213
2022-09-12,12.564,12.7,12.338,12.412,4560
2022-09-13,12.514,12.576,11.662,11.69,4567
2022-09-14,11.868,11.908,11.354,11.438,4237
2022-09-15,11.77,12.172,11.37,11.942,13993
2022-09-16,11.778,11.778,11.294,11.294,4838
2022-09-19,11.186,11.336,10.962,10.962,4741
2022-09-20,11.364,11.394,11.124,11.246,2126
2022-09-21,11.126,11.292,11.046,11.282,7920
2022-09-22,10.926,11.232,10.636,10.636,4843
2022-09-23,10.79,10.79,10.428,10.688,9774
2022-09-26,10.554,10.906,10.536,10.67,14084
2022-09-27,10.804,11.09,10.692,10.826,12316
2022-09-28,10.646,11.126,10.646,11.038,8224
2022-09-29,10.986,10.986,10.43,10.47,3139
2022-09-30,10.364,10.568,10.25,10.442,12435
2022-10-03,10.1,10.226,9.87,9.978,32677
2022-10-04,10.376,10.682,10.276,10.596,3805
2022-10-05,10.81,11.194,10.676,10.808,6169
2022-10-06,11.362,12,11.14,11.66,12334
2022-10-07,11.614,11.614,11.072,11.072,4776
2022-10-10,10.912,10.958,10.71,10.772,1359
2022-10-11,10.582,10.898,10.136,10.588,23429
2022-10-12,10.63,10.856,10.392,10.494,769
2022-10-13,10.648,10.68,10,10.446,4973
2022-10-14,10.736,11.12,10.56,10.586,9498
2022-10-17,10.366,11.004,10.31,11.004,2322
2022-10-18,11.098,11.246,10.792,10.812,7444
2022-10-19,10.8,11.636,10.8,11.17,11674
2022-10-20,11.074,11.4,10.998,11.324,10192
2022-10-21,8.189,8.332,7.5,7.617,170240
2022-10-24,7.912,8.533,7.546,8.487,81184
2022-10-25,8.471,9.239,8.262,9.239,47395
2022-10-26,9.299,9.88,9.191,9.695,23885
2022-10-27,9.243,9.625,9.214,9.561,29566
2022-10-28,9.533,10.074,9.489,9.895,9428
2022-10-31,10.126,10.284,9.8,9.943,5737
2022-11-01,10.156,10.29,9.936,9.996,26289
2022-11-02,10.362,10.372,9.933,9.941,39566
2022-11-03,9.899,9.899,9.44,9.468,5692
2022-11-04,9.484,9.501,9.096,9.197,18228
2022-11-07,9.284,9.78,9.163,9.754,5171
2022-11-08,9.903,10.164,9.899,10.152,9082
2022-11-09,10.238,10.238,9.512,9.548,2801
2022-11-10,9.467,10.082,9.436,9.927,16651
2022-11-11,10.554,10.8,10.25,10.694,12075
2022-11-14,11,11.15,10.944,11.128,9031
2022-11-15,10.96,11.34,10.912,11.22,3252
2022-11-16,11.274,11.42,10.676,10.676,17065
2022-11-17,10.688,10.818,10.324,10.454,3580
2022-11-18,10.444,10.618,10.25,10.322,2996
2022-11-21,10.1,10.272,9.809,9.936,494
2022-11-22,9.693,9.796,9.477,9.614,2130
2022-11-23,9.637,9.833,9.58,9.833,3706
2022-11-24,10.056,10.106,9.852,10.058,2254
2022-11-25,10.056,10.056,9.758,9.758,593
2022-11-28,9.711,9.711,9.529,9.576,1823
2022-11-29,9.646,9.646,9.467,9.509,501
2022-11-30,9.541,9.599,9.399,9.445,2823
2022-12-01,10.092,10.408,9.736,10.356,1599
2022-12-02,10.238,10.394,9.91,10.092,10399
2022-12-05,9.917,10.04,9.698,9.698,9216
2022-12-06,9.724,9.724,8.75,8.918,33988
2022-12-07,9.001,9.097,8.9,8.982,5618
2022-12-08,9.054,9.142,9.014,9.062,1057
2022-12-09,8.936,9.023,8.597,9.023,6966
2022-12-12,8.898,9.165,8.829,8.922,8934
2022-12-13,9.08,9.548,9.041,9.264,27375
2022-12-14,8.839,9.133,8.82,9.133,9944
2022-12-15,8.904,8.904,8.069,8.213,22237
2022-12-16,8.259,8.449,8,8.032,23278
2022-12-19,7.987,8.097,7.706,7.706,7786
2022-12-20,7.725,7.894,7.64,7.786,9717
2022-12-21,7.798,8.139,7.758,8.139,1453
2022-12-22,8.228,8.228,7.87,7.924,1276
2022-12-23,8.052,8.28,8.052,8.066,7352
2022-12-27,8.073,8.163,7.861,8.097,3414
2022-12-28,8.066,8.14,7.961,8.049,6170
2022-12-29,8.102,8.384,8.028,8.384,2400
2022-12-30,8.231,8.231,8.101,8.162,6942
2023-01-02,8.468,8.54,8.409,8.54,2655
2023-01-03,8.611,8.708,8.348,8.348,1514
2023-01-04,8.463,8.629,8.405,8.629,2398
2023-01-05,8.598,8.766,8.557,8.719,3997
2023-01-06,8.67,8.76,8.497,8.749,2335
2023-01-09,8.726,8.818,8.663,8.796,6975
2023-01-10,8.498,8.677,8.44,8.642,1757
2023-01-11,8.643,9.013,8.643,9.003,2821
2023-01-12,9.036,9.044,8.781,8.858,3675
2023-01-13,8.942,8.944,8.718,8.94,14519
2023-01-16,9.079,9.079,8.853,8.863,13840
2023-01-17,8.809,8.988,8.637,8.637,9544
2023-01-18,8.832,9.031,8.684,8.684,3034
2023-01-19,8.714,8.784,8.493,8.764,8106
2023-01-20,9.045,9.193,8.961,9.124,8077
2023-01-23,9.15,9.404,9.087,9.369,2783
2023-01-24,9.3,9.507,9.233,9.507,1771
2023-01-25,9.292,9.417,8.784,8.832,3786
2023-01-26,9.004,9.395,8.956,9.169,2586
2023-01-27,9.252,9.525,9.25,9.525,24012
2023-01-30,9.759,10.118,9.759,10.118,15225
2023-01-31,10.36,10.5,10.19,10.41,10761
2023-02-01,9.1,9.458,8.88,9.179,63356
2023-02-02,9.638,10.606,9.573,10.336,20660
2023-02-03,9.922,10.662,9.922,10.662,7917
2023-02-06,10.102,11.016,10.016,11.016,7723
2023-02-07,11.338,11.6,11.124,11.556,27195
2023-02-08,11.524,11.524,10.904,10.904,11829
2023-02-09,10.814,11.01,10.512,10.512,6957
2023-02-10,10.268,10.346,9.925,9.944,2727
2023-02-13,10.244,10.25,10.008,10.046,3041
2023-02-14,9.983,10.17,9.78,9.992,8198
2023-02-15,10.018,10.396,9.99,10.322,3973
2023-02-16,10.652,10.652,10.082,10.234,11368
2023-02-17,10.04,10.04,9.535,9.572,5167
2023-02-20,9.663,9.7,9.621,9.672,7178
2023-02-21,9.652,9.652,9.333,9.408,6819
2023-02-22,9.288,9.36,9.18,9.289,3848
2023-02-23,9.474,9.537,9.349,9.351,5628
2023-02-24,9.484,9.497,9.166,9.242,3480
2023-02-27,9.389,9.639,9.36,9.437,13606
2023-02-28,9.372,9.575,9.32,9.568,9998
2023-03-01,9.595,9.725,9.47,9.524,22164
2023-03-02,9.46,9.492,9.343,9.396,2252
2023-03-03,9.468,9.713,9.419,9.696,6991
2023-03-06,9.94,11.276,9.94,11.256,31902
2023-03-07,10.79,11.848,10.79,11.594,12491
2023-03-08,11.14,11.152,10.498,10.58,8437
2023-03-09,10.44,10.646,10.326,10.398,2918
2023-03-10,10.17,10.17,9.714,9.993,10592
2023-03-13,9.888,9.998,9.468,9.604,5481
2023-03-14,9.6,9.932,9.6,9.785,17320
2023-03-15,9.68,9.68,9.357,9.607,19468
2023-03-16,10.16,10.51,10.012,10.36,32592
2023-03-17,10.444,10.444,9.812,9.922,1617
2023-03-20,9.869,10.09,9.795,9.919,7262
2023-03-21,9.877,10.566,9.877,10.566,4678
2023-03-22,10.5,10.55,10.44,10.55,323
2023-03-23,10.31,11.08,10.248,10.598,51116
2023-03-24,10.678,10.764,10.528,10.594,27811
2023-03-27,10.708,11.15,10.708,11.15,3052
2023-03-28,10.816,10.868,10.258,10.286,2307
2023-03-29,10.33,10.382,9.997,10.056,4670
2023-03-30,9.958,10.056,9.82,9.918,2550
2023-03-31,10.12,10.258,10.016,10.246,698
2023-04-03,10.37,10.38,10.17,10.29,13986
2023-04-04,10.32,10.48,9.99,9.99,2053
2023-04-05,10.02,10.05,9.495,9.54,10848
2023-04-06,9.5,9.6,9.5,9.57,48
2023-04-11,9.545,9.83,9.545,9.74,2823
2023-04-12,9.7,9.815,9.45,9.545,6361
2023-04-13,9.735,9.95,9.69,9.805,7771
2023-04-14,9.655,9.835,9.655,9.835,3231
2023-04-17,9.94,9.94,9.685,9.715,14412
2023-04-18,9.89,10.26,9.89,10.26,21719
2023-04-19,9.975,10.07,9.9,10.03,2682
2023-04-20,10,10.13,9.46,9.505,9851
2023-04-21,9.395,9.4,9.26,9.265,1848
2023-04-24,9.12,9.17,9.09,9.17,2516
2023-04-25,9.19,9.38,9.185,9.38,9606
2023-04-26,9.37,9.37,9.1,9.165,990
2023-04-27,9.18,9.385,8.98,9.175,6212
2023-04-28,7.9,7.97,7.69,7.765,86923
2023-05-02,7.945,7.97,7.535,7.565,8465
2023-05-03,7.52,7.595,7.435,7.435,6322
2023-05-04,7.385,7.44,7.28,7.28,1962
2023-05-05,7.215,7.325,7.19,7.23,6828
2023-05-08,7.495,7.545,7.41,7.525,6384
2023-05-09,7.68,7.68,7.45,7.485,9722
2023-05-10,7.485,7.855,7.485,7.825,4218
2023-05-11,7.925,8.02,7.84,7.98,16329
2023-05-12,8.03,8.12,7.94,7.94,10180
2023-05-15,7.925,7.925,7.82,7.855,745
2023-05-16,7.95,7.95,7.825,7.825,1323
2023-05-17,7.94,8.17,7.91,8.17,24461
2023-05-18,8.685,8.83,8.615,8.83,1346
2023-05-19,9,9,8.86,8.91,4357
2023-05-22,8.985,9.2,8.865,9.2,6471
2023-05-23,8.975,9.185,8.975,9.135,7082
2023-05-24,9.04,9.12,8.885,9.12,2058
2023-05-25,9.19,9.37,8.87,9.28,12681
2023-05-26,9.03,9.49,9.03,9.49,2726
2023-05-29,9.585,9.75,9.585,9.635,2997
2023-05-30,9.64,9.81,9.605,9.63,12251
2023-05-31,9.51,9.55,9.22,9.27,5469
2023-06-01,9.6,9.6,9.35,9.52,8305
2023-06-02,9.7,9.81,9.63,9.68,1399
2023-06-05,9.58,9.8,9.58,9.78,1260
2023-06-06,9.76,9.94,9.7,9.94,6646
2023-06-07,9.84,9.87,9.59,9.64,8614
2023-06-08,9.47,9.51,9.36,9.38,366
2023-06-09,9.25,9.77,9.18,9.74,3306
2023-06-12,9.44,9.49,9.33,9.37,520
2023-06-13,9.67,9.67,9.46,9.52,4090
2023-06-14,9.47,9.6,9.45,9.5,1865
2023-06-15,9.49,9.49,9.19,9.44,2836
2023-06-16,9.6,9.8,9.57,9.57,6584
2023-06-19,9.76,9.78,9.65,9.65,1299
2023-06-20,9.74,9.83,9.63,9.63,6497
2023-06-21,9.7,9.71,9.36,9.36,223
2023-06-22,9.28,9.48,9.26,9.48,1832
2023-06-23,9.6,10.09,9.6,9.98,5008
2023-06-26,9.99,10.39,9.86,10.39,6990
2023-06-27,10.37,10.49,10.21,10.49,13150
2023-06-28,10.42,10.67,10.4,10.58,16816
2023-06-29,10.67,10.97,10.67,10.75,5546
2023-06-30,10.83,10.9,10.76,10.86,4052
2023-07-03,10.96,10.96,10.86,10.94,4615
2023-07-04,11.07,11.07,11.05,11.05,500
2023-07-05,11,11.29,10.93,11.29,2777
2023-07-06,10.96,11.16,10.88,10.88,3811
2023-07-07,10.87,10.97,10.75,10.88,6077
2023-07-10,10.69,10.88,10.52,10.65,1649
2023-07-11,10.64,11.63,10.64,11.57,4724
2023-07-12,11.58,12.13,11.5,11.8,4712
2023-07-13,12.14,12.34,12,12.11,3647
2023-07-14,12.09,12.09,11.56,11.8,5934
2023-07-17,11.83,11.83,11.58,11.68,4636
2023-07-18,11.99,12.04,11.52,11.52,3774
2023-07-19,11.95,12,11.89,11.93,961
2023-07-20,11.61,11.82,11.49,11.67,3076
2023-07-21,11.63,11.76,11.58,11.62,3363
2023-07-24,11.46,11.63,11.34,11.4,5245
2023-07-25,11.46,11.64,11.35,11.37,5041
2023-07-26,9.18,9.42,9.03,9.09,84471
2023-07-27,9.74,9.9,9.4,9.4,37367
2023-07-28,9.4,9.54,9.33,9.45,13953
2023-07-31,9.65,10.29,9.65,10.1,27049
2023-08-01,10.25,10.34,10.09,10.26,6663
2023-08-02,10.01,10.21,9.83,10.04,20020
2023-08-03,9.99,10.01,9.82,9.93,2949
2023-08-04,9.94,10,9.81,9.86,6546
2023-08-07,9.88,9.88,9.62,9.62,4991
2023-08-08,9.51,9.59,9.37,9.37,4543
2023-08-09,9.6,9.69,9.5,9.52,2662
2023-08-10,9.55,9.64,9.46,9.47,2644
2023-08-11,9.26,9.4,9.18,9.18,17553
2023-08-14,9.12,9.16,8.97,9.02,3736
2023-08-15,9.17,9.17,8.91,8.91,2221
2023-08-16,8.77,8.82,8.56,8.56,7059
2023-08-17,8.48,8.51,8.37,8.43,2708
2023-08-18,8.28,8.34,8.2,8.34,1435
2023-08-21,8.39,8.58,8.39,8.47,2348
2023-08-22,8.64,8.74,8.63,8.7,1059
2023-08-23,8.54,8.63,8.5,8.55,372
2023-08-24,8.65,8.65,8.43,8.43,4399
2023-08-25,8.67,8.68,8.38,8.44,6567
2023-08-28,8.52,8.76,8.52,8.68,1211
2023-08-29,8.84,9.08,8.77,9.08,951
2023-08-30,9.07,9.15,9,9.15,5390
2023-08-31,9.26,9.53,9.26,9.53,2449
2023-09-01,9.59,9.73,9.51,9.73,1236
2023-09-04,9.6,9.7,9.48,9.7,3710
2023-09-05,9.64,9.72,9.53,9.72,1582
2023-09-06,9.67,9.73,9.18,9.18,4893
2023-09-07,9.01,9.13,8.72,9.13,13701
2023-09-08,9.1,9.14,8.84,8.84,4360
2023-09-11,8.84,8.96,8.82,8.9,2422
2023-09-12,8.81,8.87,8.77,8.87,1190
2023-09-13,8.93,8.93,8.8,8.81,2039
2023-09-14,8.75,8.77,8.67,8.72,11550
2023-09-15,8.72,8.72,8.53,8.59,7649
2023-09-18,8.59,8.64,8.28,8.29,18759
2023-09-19,8.33,8.33,8.09,8.21,2886
2023-09-20,8.4,8.74,8.38,8.38,7487
2023-09-21,8.51,8.65,8.14,8.15,5908
2023-09-22,8.19,8.32,8.16,8.3,8456
2023-09-25,8.16,8.2,8.08,8.12,1173
2023-09-26,8,8.03,7.86,7.89,16215
2023-09-27,7.94,8.15,7.94,8.15,7729
2023-09-28,8.08,8.08,7.97,8.06,4502
2023-09-29,8.13,8.29,8.13,8.22,699
2023-10-02,8.52,8.54,8.26,8.26,22361
2023-10-03,8.28,8.33,8.11,8.11,245
2023-10-04,8.12,8.17,8.12,8.17,1233
2023-10-05,8.27,8.3,8.18,8.18,524
2023-10-06,8.27,8.3,8.12,8.12,44
2023-10-09,8.04,8.15,8.04,8.13,6967
2023-10-10,8.17,8.55,8.16,8.45,3840
2023-10-11,8.35,8.48,8.34,8.34,5975
2023-10-12,8.55,8.78,8.55,8.78,4249
2023-10-13,8.68,8.73,8.44,8.44,5661
2023-10-16,8.29,9,8.27,8.95,2266
2023-10-17,9.17,9.23,9.03,9.21,10509
2023-10-18,9.09,9.23,9.05,9.11,9449
2023-10-19,9.1,9.21,9.02,9.06,8726
2023-10-20,9.1,9.12,9.02,9.02,14254
2023-10-23,8.93,9.18,8.77,9.11,13096
2023-10-24,9,9.34,8.94,9.19,25932
2023-10-25,9.22,9.93,9.04,9.33,57797
2023-10-26,8.6,8.77,8.46,8.77,31083
2023-10-27,8.85,8.93,8.74,8.79,12502
2023-10-30,8.93,9.2,8.82,9.2,5290
2023-10-31,9.12,9.4,9.04,9.4,13626
2023-11-01,9.52,9.52,9.37,9.41,4440
2023-11-02,9.54,9.81,9.4,9.81,8234
2023-11-03,9.8,10.15,9.79,10.13,2552
2023-11-06,9.88,10.11,9.88,9.99,5029
2023-11-07,9.96,10.25,9.96,10.21,1838
2023-11-08,10.25,10.32,10.21,10.29,2519
2023-11-09,10.49,10.95,10.45,10.66,6859
2023-11-10,10.27,10.37,10.19,10.37,10388
2023-11-13,10.49,10.66,10.49,10.54,2828
2023-11-14,10.74,11.41,10.73,11.27,18073
2023-11-15,11.29,11.38,11.16,11.33,4157
2023-11-16,11.2,11.3,10.93,10.93,5657
2023-11-17,11.15,11.17,10.66,10.74,6052
2023-11-20,10.86,11.2,10.86,11.12,3384
2023-11-21,11.04,11.09,10.94,10.94,2069
2023-11-22,11.05,11.24,11.05,11.2,1048
2023-11-23,11.3,11.3,11.19,11.28,1899
2023-11-24,11.26,11.41,11.2,11.41,1229
2023-11-27,11.34,11.53,11.3,11.53,3699
2023-11-28,11.53,11.71,11.48,11.61,5221
2023-11-29,11.69,11.88,11.69,11.72,3531
2023-11-30,12.03,12.88,12.03,12.62,19809
2023-12-01,12.72,12.92,12.57,12.92,6907
2023-12-04,13.03,13.11,12.85,12.93,3756
2023-12-05,13.12,13.46,13.04,13.43,10828
2023-12-06,13.68,14.2,13.52,14.02,4391
2023-12-07,13.77,13.84,13.49,13.64,20949
2023-12-08,13.7,14.2,13.62,14,9426
2023-12-11,14.46,14.82,14.45,14.59,13639
2023-12-12,14.8,14.9,14.5,14.9,6801
2023-12-13,14.77,14.97,14.65,14.8,6778
2023-12-14,15.37,15.51,15.2,15.47,9094
2023-12-15,15.5,15.71,15.46,15.59,7549
2023-12-18,15.59,16.3,15.4,15.8,32972
2023-12-19,15.68,15.73,15.05,15.41,13958
2023-12-20,15.63,15.73,15.38,15.58,3575
2023-12-21,15.19,15.48,15.12,15.48,4065
2023-12-22,15.62,15.74,15.37,15.47,5259
2023-12-27,15.24,15.24,15.1,15.15,2971
2023-12-28,15.29,15.37,15.27,15.37,1400
2023-12-29,15.46,15.5,15.46,15.46,168
2024-01-02,15.39,15.43,14.6,14.72,8384
2024-01-03,14.67,14.77,14.07,14.56,13447
2024-01-04,14.42,14.81,14.26,14.78,5671
2024-01-05,14.8,15.17,14.62,15.17,4141
2024-01-08,15.17,15.59,15.06,15.56,3642
2024-01-09,15.73,15.98,15.72,15.79,8730
2024-01-10,15.65,15.9,15.46,15.69,2714
2024-01-11,15.8,16.03,15.42,15.42,7987
2024-01-12,15.56,15.56,15.25,15.25,1562
2024-01-15,14.91,15.04,14.76,14.86,2601
2024-01-16,14.8,14.93,14.39,14.39,16515
2024-01-17,14.1,14.6,13.87,14.11,42429
2024-01-18,14.23,14.95,14.23,14.95,6683
2024-01-19,15,15.08,14.96,14.96,2749
2024-01-22,15.02,15.69,15.02,15.4,2825
2024-01-23,15.21,15.51,14.98,14.98,3983
2024-01-24,15.18,15.28,15.13,15.13,896
2024-01-25,14.93,15.22,14.93,15.17,1244
2024-01-26,14.96,15.54,14.91,15.04,12861
2024-01-29,15.04,15.2,15.02,15.04,3818
2024-01-30,15.61,15.61,15.31,15.4,1068
2024-01-31,15.07,15.07,14.7,14.93,16893
2024-02-01,14.9,14.95,14.63,14.63,5042
2024-02-02,15.45,15.66,14.96,15.66,11580
2024-02-05,15.95,16.3,15.3,15.31,32159
2024-02-06,15.82,16.08,15.39,15.96,31816
2024-02-07,10.91,11.35,10.48,10.55,177791
2024-02-08,10.55,10.68,10.09,10.68,34365
2024-02-09,10.32,10.46,10.21,10.23,24151
2024-02-12,10.38,11.21,10.34,11.02,74795
2024-02-13,10.92,10.94,10.42,10.54,8464
2024-02-14,10.5,10.59,10.43,10.55,4018
2024-02-15,10.73,10.8,10.58,10.8,6973
2024-02-16,10.8,10.8,10.25,10.34,2016
2024-02-19,10.29,10.41,10.29,10.41,825
2024-02-20,10.21,10.3,10.1,10.14,5158
2024-02-21,10.03,10.09,9.98,10.06,1800
2024-02-22,10.05,10.15,10.02,10.15,8763
2024-02-23,9.96,9.98,9.72,9.77,4787
2024-02-26,9.9,10,9.88,9.91,950
2024-02-27,9.88,10.17,9.87,10.17,4602
2024-02-28,10.05,10.12,9.98,10.12,3584
2024-02-29,10.14,10.23,10.04,10.2,4859
2024-03-01,10.29,10.36,10.2,10.36,3337
2024-03-04,10.45,10.45,10.03,10.05,1480
2024-03-05,10.1,10.1,9.95,10.03,3720
2024-03-06,10.53,10.66,10.27,10.27,5168
2024-03-07,10.28,10.87,10.23,10.87,6841
2024-03-08,10.95,11.47,10.87,11.2,14967
2024-03-11,11.3,11.34,10.87,10.97,19208
2024-03-12,10.91,11.07,10.78,10.82,1403
2024-03-13,10.74,11.17,10.73,10.82,1677
2024-03-14,10.94,11.03,10.49,10.53,6390
2024-03-15,10.52,10.64,10.34,10.34,1160
2024-03-18,10.27,10.39,10.12,10.12,261
2024-03-19,10.28,10.28,10.07,10.24,2272
2024-03-20,10.19,10.36,10.15,10.19,2846
2024-03-21,10.33,10.6,10.27,10.6,5880
2024-03-22,10.35,10.45,10.3,10.44,118
2024-03-25,10.56,10.57,10.48,10.48,2674
2024-03-26,10.41,10.7,10.38,10.7,1401
2024-03-27,10.57,10.58,10.5,10.5,305
2024-03-28,10.58,10.77,10.58,10.7,281
2024-04-02,10.53,10.53,10.05,10.22,1214
2024-04-03,10.27,10.34,10.22,10.34,684
2024-04-04,10.29,10.44,10.29,10.44,5074
2024-04-05,10.2,10.28,10.1,10.18,1224
2024-04-08,10.14,10.36,10.14,10.36,3417
2024-04-09,10.29,10.3,10.24,10.3,391
2024-04-10,10.38,10.38,10.26,10.3,1380
2024-04-11,10.15,10.31,10.1,10.15,4007
2024-04-12,10.65,10.65,10.28,10.28,5253
2024-04-15,10.23,10.26,10.05,10.05,6774
2024-04-16,9.7,9.75,9.58,9.58,621
2024-04-17,9.75,9.95,9.75,9.88,2382
2024-04-18,10.24,10.84,10.19,10.76,6638
2024-04-19,10.77,11.12,10.76,10.91,7443
2024-04-22,10.61,10.98,10.25,10.33,13449
2024-04-23,10.43,10.78,10.41,10.78,2599
2024-04-24,11.02,11.02,10.33,10.38,37866
2024-04-25,9.77,10.31,9.77,10.31,4568
2024-04-26,13.22,13.63,12.96,13.49,37829
2024-04-29,13.57,13.83,13.11,13.69,10440
2024-04-30,13.56,14.25,13.34,14.16,2014
2024-05-02,14.94,15.12,14.82,15.12,5591
2024-05-03,15.19,15.33,15,15.02,8987
2024-05-06,15.08,15.23,14.96,15.23,2054
2024-05-07,15.6,16,15.55,15.93,5339
2024-05-08,15.9,15.93,15,15.62,36215
2024-05-09,15.57,15.59,15.2,15.31,2020
2024-05-10,15.38,15.46,14.78,14.81,8185
2024-05-13,14.87,14.87,14.64,14.66,1110
2024-05-14,14.47,14.61,14.41,14.41,2269
2024-05-15,14.41,14.71,14.38,14.48,2364
2024-05-16,14.9,14.9,14.6,14.6,170
2024-05-17,14.72,14.92,14.66,14.81,1447
2024-05-20,14.84,15.26,14.76,15.01,188
2024-05-21,15.15,15.15,14.52,14.52,840
2024-05-22,14.37,14.56,14.37,14.56,1177
2024-05-23,14.79,14.79,14.29,14.31,669
2024-05-24,14.08,14.17,14.04,14.15,989
2024-05-27,14.05,14.05,14.05,14.05,0
2024-05-28,14.09,14.19,14.02,14.19,1366
2024-05-29,14,14.1,13.81,14.09,10382
2024-05-30,13.89,14.04,13.81,13.93,4182
2024-05-31,13.94,14.03,13.79,13.93,1437
2024-06-03,13.96,14.07,13.94,14.06,3091
2024-06-04,13.95,14.04,13.63,13.63,1097
2024-06-05,13.8,13.98,13.8,13.98,2692
2024-06-06,13.84,14.12,13.84,13.94,527
2024-06-07,14,14.32,13.87,14.32,1223
2024-06-10,14.36,14.5,14.09,14.29,906
2024-06-11,14.11,14.28,14.06,14.08,868
2024-06-12,14.41,14.69,14.35,14.69,879
2024-06-13,14.65,14.76,14.43,14.43,3466
2024-06-14,14.48,14.54,14.4,14.42,1197
2024-06-17,14.63,14.63,14.28,14.28,534
2024-06-18,14.45,14.93,14.45,14.93,51
2024-06-19,14.61,14.89,14.58,14.6,1054
2024-06-20,14.8,14.8,14.42,14.42,1179
2024-06-21,14.32,14.4,14.32,14.4,1219
2024-06-24,14.41,14.54,14.41,14.54,47
2024-06-25,14.6,15.05,14.45,14.96,3948
2024-06-26,15.6,15.69,15.36,15.63,3273
2024-06-27,15.65,15.83,15.6,15.6,535
2024-06-28,15.57,15.6,15.34,15.52,465
2024-07-01,15.59,15.59,14.8,14.81,4976
2024-07-02,14.89,14.93,14.86,14.9,1231
2024-07-03,15.11,15.11,14.69,14.69,572
2024-07-04,14.67,14.67,14.67,14.67,0
2024-07-05,14.58,14.75,14.45,14.74,6191
2024-07-08,15.14,15.16,14.96,15.06,7220
2024-07-09,15.29,15.5,15.12,15.24,694
2024-07-10,15.5,15.67,15.49,15.54,934
2024-07-11,15.5,15.87,15.22,15.33,2408
2024-07-12,15.14,15.18,14.51,14.86,946
2024-07-15,14.99,15.02,14.86,15.02,809
2024-07-16,15.1,15.1,14.55,14.66,10211
2024-07-17,14.52,14.54,13.93,13.95,3466
2024-07-18,13.43,13.53,13.22,13.22,2171
2024-07-19,13.38,13.43,13.13,13.37,6636
2024-07-22,13.28,13.57,13.28,13.42,1276
2024-07-23,13.86,14.07,13.6,13.6,18558
2024-07-24,13,13.08,12.51,12.76,2504
2024-07-25,12.58,12.58,12.2,12.38,3547
2024-07-26,12.51,12.67,12.24,12.24,3033
2024-07-29,12.4,12.49,12.24,12.24,2796
2024-07-30,12.3,12.42,12.08,12.08,161
2024-07-31,11.83,12.25,11.79,12.2,5842
2024-08-01,13.12,13.14,12.52,12.52,8445
2024-08-02,9.8,9.87,8.71,8.82,52180
2024-08-05,8.482,8.484,7.582,8.038,23327
2024-08-06,8.27,8.38,7.89,7.89,25384
2024-08-07,8.01,8.15,7.91,7.91,2776
2024-08-08,7.69,8.01,7.58,8.01,18013
2024-08-09,8.27,8.32,8.16,8.18,5934
2024-08-12,8.38,8.43,8.23,8.23,5745
2024-08-13,8.29,8.63,8.28,8.56,2521
2024-08-14,8.45,8.45,8.22,8.23,2127
2024-08-15,8.29,8.46,8.18,8.46,2673
2024-08-16,8.52,8.57,8.29,8.29,3860
2024-08-19,8.31,8.45,8.29,8.44,3055
2024-08-20,8.58,8.61,8.49,8.61,7559
2024-08-21,8.6,8.6,8.46,8.46,5919
2024-08-22,8.5,8.54,8.43,8.43,7372
2024-08-23,8.37,8.48,8.36,8.41,1699
2024-08-26,8.54,8.61,8.44,8.55,6377
2024-08-27,8.47,8.49,8.38,8.49,1919
2024-08-28,8.51,8.51,8.24,8.24,1067
2024-08-29,8.29,8.47,8.28,8.47,299
2024-08-30,8.42,8.49,8.33,8.34,9679
2024-09-02,8.52,8.52,8.45,8.45,51
2024-09-03,8.41,8.41,8.17,8.17,625
2024-09-04,7.92,8.1,7.92,8.06,1604
2024-09-05,7.99,8.11,7.89,7.89,86060
2024-09-06,7.97,8.01,7.67,7.67,831
2024-09-09,7.87,7.9,7.74,7.74,445
2024-09-10,7.75,7.75,7.59,7.63,1098
2024-09-12,8.21,8.46,8.18,8.45,9803
2024-09-13,8.53,8.8,8.5,8.8,1633
2024-09-16,8.63,8.64,8.29,8.3,823
2024-09-17,8.8,8.8,8.76,8.79,264
2024-09-18,8.48,8.67,8.48,8.67,794
2024-09-19,8.98,9.27,8.88,9.13,4182
2024-09-20,8.96,9.023,8.96,8.996,3320
2024-09-23,9.066,9.184,8.972,9.084,4150
2024-09-24,9.229,9.539,9.229,9.41,18256
2024-09-25,9.368,9.552,9.343,9.552,1633
2024-09-26,9.649,9.782,9.435,9.481,13319
2024-09-27,9.595,9.793,9.475,9.754,5964
2024-09-30,9.686,9.779,9.64,9.677,9764
2024-10-01,9.641,9.816,9.42,9.535,4285
2024-10-02,9.322,9.728,9.285,9.728,1707
2024-10-03,9.771,9.933,9.667,9.933,1637
2024-10-04,9.675,9.915,9.675,9.74,1440
2024-10-07,9.867,9.888,9.63,9.673,351
2024-10-08,9.583,9.687,9.49,9.687,6080
2024-10-09,9.721,9.814,9.669,9.814,919
2024-10-10,9.768,9.896,9.682,9.896,1257
2024-10-11,9.729,10.05,9.729,10.05,809
2024-10-14,10.162,10.254,9.969,10.094,7745
2024-10-15,10.156,10.188,10.078,10.188,637
2024-10-16,10.17,10.17,9.833,9.994,3125
2024-10-17,9.944,9.975,9.561,9.709,8405
2024-10-18,9.733,9.758,9.621,9.621,3983
2024-10-21,9.65,9.68,9.535,9.537,1455
2024-10-22,9.57,9.57,9.242,9.266,440
2024-10-23,9.513,9.6,9.374,9.374,5131
2024-10-24,9.53,9.551,9.423,9.482,40220
2024-10-25,9.544,9.723,9.527,9.723,3262
2024-10-28,9.714,10,9.714,9.877,7146
2024-10-29,9.968,10.008,9.802,9.936,4545
2024-10-30,11.132,11.572,10.58,11.326,56162
2024-10-31,11.396,11.602,11.316,11.378,5843
2024-11-01,11.208,11.876,11.044,11.876,1618
2024-11-04,11.402,11.51,11.126,11.292,3532
2024-11-05,11.18,11.18,11.076,11.098,9565
2024-11-06,11.486,11.678,10.732,10.976,48220
2024-11-07,10.988,11.344,10.962,11.344,9624
2024-11-08,11.554,11.554,11.066,11.286,4740
2024-11-11,11.338,11.46,11.322,11.426,4124
2024-11-12,11.274,11.274,10.798,10.816,9622
2024-11-13,10.518,10.686,10.518,10.58,3892
2024-11-14,10.564,10.62,10.338,10.346,4541
2024-11-15,10.172,10.19,9.991,10.076,1788
2024-11-18,10.194,10.194,9.95,10.01,1729
2024-11-19,9.921,9.944,9.898,9.916,467
2024-11-20,9.981,10.254,9.913,10.026,17460
2024-11-21,10.026,10.14,9.966,10.028,581
2024-11-22,10.142,10.432,10.118,10.432,655
2024-11-25,11,11.49,10.93,11.4,3816
2024-11-26,11.122,11.122,10.808,11.008,4576
2024-11-27,11.02,11.06,10.842,10.88,2146
2024-11-28,11,11.334,10.988,11.116,643
2024-11-29,11.034,11.326,11.012,11.256,197
2024-12-02,11.142,11.5,11.114,11.466,1832
2024-12-03,11.574,12.392,11.44,12.34,1667
2024-12-04,12.288,12.454,12.024,12.028,4859
2024-12-05,11.986,12.082,11.17,11.17,17525
2024-12-06,11.494,11.924,11.494,11.924,4966
2024-12-09,11.818,11.954,11.532,11.674,12307
2024-12-10,11.716,11.93,11.592,11.616,6187
2024-12-11,11.92,12.014,11.642,11.642,848
2024-12-12,11.446,11.478,11.044,11.044,1853
2024-12-13,10.986,10.988,10.54,10.738,1156
2024-12-16,10.814,10.936,10.722,10.88,2938
2024-12-17,10.822,10.868,10.622,10.712,669
2024-12-18,10.688,10.722,10.438,10.438,3308
2024-12-19,11.01,11.074,10.79,10.966,6890
2024-12-20,10.764,11.02,10.466,11.02,11357
2024-12-23,11.102,11.118,10.612,10.68,2429
2024-12-27,10.784,10.814,10.376,10.48,834
2024-12-30,10.48,10.562,10.342,10.342,3212
2025-01-02,10.464,10.826,10.422,10.826,308
2025-01-03,11.01,11.5,10.936,11.358,3006
2025-01-06,11.584,11.89,11.584,11.89,2362
2025-01-07,12.03,12.306,11.964,12.064,8343
2025-01-08,12.198,12.27,11.93,11.994,3129
2025-01-09,11.776,11.776,11.776,11.776,2
2025-01-10,11.77,12.84,11.496,12.782,7632
2025-01-13,12.204,12.33,11.758,11.84,12754
2025-01-14,11.712,11.77,11.084,11.146,15451
2025-01-15,11.016,11.876,11.016,11.864,6648
2025-01-16,11.484,11.484,11.024,11.032,10216
2025-01-17,11.014,11.172,10.5,10.718,6114
2025-01-20,10.712,11.038,10.6,10.842,2365
2025-01-21,10.508,10.57,10.318,10.334,7461
2025-01-22,10.234,10.312,10.14,10.312,949
2025-01-23,10.098,10.23,10.008,10.23,4683
2025-01-24,10.14,10.354,10.09,10.286,1570
2025-01-27,10.172,10.522,9.924,10.396,3495
2025-01-28,10.4,10.484,10.35,10.462,2067
2025-01-29,10.786,10.936,10.742,10.936,4344
2025-01-30,10.972,11.25,10.76,10.76,2585
2025-01-31,10.944,11.128,10.908,11.116,2751
2025-02-03,10.848,10.978,10.73,10.916,2541
2025-02-04,10.872,11.206,10.832,11.206,9766
2025-02-05,11.82,11.82,10.34,10.388,19433
2025-02-06,10.282,10.398,10.05,10.33,7918
2025-02-07,10.354,10.492,10.226,10.382,9787
2025-02-10,10.536,10.644,10.28,10.47,18974
2025-02-11,10.372,10.408,10.06,10.316,8822
2025-02-12,10.452,10.53,10.342,10.38,1806
2025-02-13,10.324,10.658,10.324,10.656,597
2025-02-14,10.8,10.84,10.49,10.536,4291
2025-02-17,10.416,10.416,10.27,10.318,1022
2025-02-18,10.36,10.418,10.348,10.388,957
2025-02-19,10.512,10.572,10.42,10.488,993
2025-02-20,10.326,10.326,10.162,10.218,167
2025-02-21,10.186,10.236,10.096,10.096,1216
2025-02-24,9.9,9.954,9.813,9.908,7703
2025-02-25,9.893,9.893,9.637,9.637,377
2025-02-26,10.076,10.076,9.758,9.758,2179
2025-02-27,9.784,9.838,9.707,9.837,4265
2025-02-28,9.588,9.833,9.547,9.778,2214
2025-03-03,9.901,9.901,9.679,9.679,1588
2025-03-04,9.251,9.251,8.904,8.993,981
2025-03-05,9.107,9.107,8.852,8.852,898
2025-03-06,8.973,9.132,8.882,9.132,525
2025-03-07,8.833,8.887,8.692,8.692,779
2025-03-10,8.909,8.909,8.417,8.521,3072
2025-03-11,8.333,8.468,8.202,8.248,5534
2025-03-12,8.202,8.289,8.091,8.177,5321
2025-03-13,8.139,8.206,7.86,7.86,4760
2025-03-14,7.791,7.921,7.776,7.908,2314
2025-03-17,7.97,8.144,7.931,8.144,3470
2025-03-18,8.205,8.275,8.133,8.133,1937
2025-03-19,8.038,8.243,8.038,8.243,1397
2025-03-20,8.376,8.797,8.291,8.608,4272
2025-03-21,8.55,8.558,8.391,8.533,2401
2025-03-24,8.762,8.801,8.7,8.757,9377
2025-03-25,8.839,8.839,8.793,8.829,1214
2025-03-26,8.919,8.953,8.738,8.738,124
2025-03-27,8.626,8.668,8.55,8.55,1030
2025-03-28,8.448,8.476,8.248,8.251,4715
2025-03-31,8.085,8.091,7.843,7.939,2738
2025-04-01,8.079,8.318,8.049,8.318,7131
2025-04-02,8.087,8.214,7.969,8.214,1205
2025-04-03,7.849,7.849,7.382,7.382,49193
2025-04-04,7.23,7.443,6.921,7.443,5704
2025-04-07,6.826,7.12,6.73,7.096,20277
2025-04-08,7.202,7.35,7.17,7.282,2584
2025-04-09,6.426,6.632,6.426,6.632,2941
2025-04-10,7.606,7.606,7.606,7.606,50
2025-04-11,6.974,6.974,6.88,6.928,1128
2025-04-14,7.086,7.16,6.988,6.988,9015
2025-04-15,7.046,7.05,6.974,7.024,705
2025-04-16,6.754,6.9,6.748,6.854,3454
2025-04-17,6.896,6.926,6.808,6.846,3503
2025-04-22,6.72,6.864,6.672,6.864,1491
2025-04-23,7.044,7.16,6.974,6.974,2019
2025-04-24,7.004,7.27,7.004,7.27,90
2025-04-25,7.502,7.598,7.382,7.598,9592
2025-04-28,7.552,7.688,7.552,7.688,7100
2025-04-29,7.838,7.934,7.784,7.934,1713
2025-04-30,6.9,6.958,6.676,6.768,54636
2025-05-02,6.93,7.35,6.874,7.304,4556
2025-05-05,7.35,7.612,7.258,7.612,8384
2025-05-06,7.446,7.516,7.44,7.516,651
2025-05-07,7.442,7.446,7.19,7.19,447
2025-05-08,7.266,7.324,7.22,7.288,881
2025-05-09,7.338,7.422,7.338,7.402,1054
2025-05-12,7.456,8.032,7.456,8.008,3156
2025-05-13,8.184,8.292,8.154,8.224,393
2025-05-14,8.128,8.14,8.002,8.136,1300
2025-05-15,8.06,8.06,7.708,7.708,428
2025-05-16,7.66,7.71,7.626,7.704,778
2025-05-19,7.656,7.656,7.54,7.54,3188
2025-05-20,7.754,7.754,7.64,7.64,2711
2025-05-21,7.494,7.512,7.444,7.512,523
2025-05-22,7.332,7.4,7.274,7.4,1211
2025-05-23,7.476,7.476,7.272,7.272,3163
2025-05-26,7.476,7.476,7.402,7.402,161
2025-05-27,7.404,7.404,7.322,7.322,1057
2025-05-28,7.38,7.428,7.378,7.404,67
2025-05-29,7.58,7.58,7.32,7.382,4803
2025-05-30,7.278,7.324,7.192,7.192,779
2025-06-02,7.21,7.224,7.13,7.166,468
2025-06-03,7.19,7.19,7.19,7.19,1200
2025-06-04,7.344,7.48,7.318,7.478,943
2025-06-05,7.392,7.44,7.218,7.242,1715
2025-06-06,7.266,7.266,7.17,7.246,906
2025-06-09,7.206,7.408,7.206,7.408,0
2025-06-10,7.486,7.49,7.382,7.444,1877
2025-06-11,7.378,7.476,7.378,7.476,30
2025-06-12,7.476,7.476,7.476,7.476,0
2025-06-13,7.476,7.476,7.476,7.476,0
2025-06-16,6.95,6.988,6.83,6.912,632
2025-06-17,6.912,6.912,6.912,6.912,0
2025-06-18,7.08,7.11,7.052,7.052,65
2025-06-19,7.068,7.206,7.068,7.11,36312
2025-06-20,7.12,7.124,7.032,7.044,12827
2025-06-23,6.922,7,6.908,6.944,1880
2025-06-24,7.008,7.098,6.95,7.098,3749
2025-06-25,7.124,7.2,7.052,7.052,1688
2025-06-26,6.9,6.9,6.876,6.876,312
2025-06-27,7,7.022,7,7.014,2286
2025-06-30,7.552,7.702,7.53,7.624,8856
2025-07-01,7.404,8.03,7.382,8.03,10410
2025-07-02,8.014,8.14,7.944,8.14,142
2025-07-03,7.972,7.984,7.902,7.902,1482
2025-07-04,7.902,7.902,7.902,7.902,0
2025-07-07,7.818,7.912,7.818,7.862,228
2025-07-08,7.848,7.944,7.848,7.944,269
2025-07-09,7.936,7.94,7.872,7.872,1440
2025-07-10,7.78,7.78,7.73,7.73,860
2025-07-11,7.8,7.8,7.8,7.8,0
2025-07-14,7.764,7.792,7.764,7.792,364
2025-07-15,8.222,8.354,8.13,8.352,4486
2025-07-16,8.12,8.208,8.12,8.204,366
2025-07-17,8.364,8.502,8.336,8.46,4823
2025-07-18,8.608,8.61,8.524,8.538,4440
2025-07-21,8.678,8.8,8.446,8.452,2627
2025-07-22,8.524,8.782,8.472,8.782,164
2025-07-23,8.88,8.932,8.618,8.618,3963
2025-07-24,8.362,8.362,8.362,8.362,0
2025-07-25,8.36,8.47,8.214,8.214,648
2025-07-28,8.518,8.544,8.266,8.266,2511
2025-07-29,8.464,8.502,8.182,8.188,8577
2025-07-30,8.158,8.202,8.158,8.172,195
2025-07-31,8.354,8.5,8.26,8.424,3161
2025-08-01,8.278,8.278,7.902,7.902,2666
2025-08-04,8.054,8.054,8.054,8.054,0
2025-08-05,8.316,8.316,8.034,8.05,1303
2025-08-06,6.914,6.978,6.322,6.562,58926
2025-08-07,6.708,6.778,6.594,6.594,32281
2025-08-08,6.512,6.584,6.378,6.378,34893
2025-08-11,6.378,6.416,6.296,6.298,3997
2025-08-12,6.22,6.22,6.162,6.162,958
2025-08-13,6.234,6.3,6.186,6.258,1220
2025-08-14,6.256,6.308,6.128,6.128,5564
2025-08-15,6.11,6.18,6.084,6.178,1278
2025-08-18,6.146,6.158,6.146,6.158,0
2025-08-19,6.3,6.38,6.246,6.38,10430
2025-08-20,6.134,6.172,6.134,6.172,149
2025-08-21,6.158,6.158,6.094,6.094,564
2025-08-22,6.106,6.174,6.08,6.158,824
2025-08-25,6.184,6.184,6.08,6.092,3162
2025-08-26,6.05,6.088,6.004,6.004,726
2025-08-27,6.034,6.086,6.034,6.07,2
2025-08-28,6.026,6.078,6.026,6.048,1084
2025-08-29,6.118,6.202,6.076,6.202,1272
2025-09-01,6.026,6.3,6.026,6.3,450
2025-09-02,6.074,6.086,5.97,5.97,2209
2025-09-03,6.242,6.534,6.142,6.182,13455
2025-09-04,6.27,6.27,6.27,6.27,24
2025-09-05,6.27,6.27,6.27,6.27,0
2025-09-08,6.246,6.252,6.242,6.242,86
2025-09-09,6.184,6.186,6.106,6.106,6601
2025-09-10,6.198,6.25,6.06,6.06,280
2025-09-11,6.072,6.124,6.03,6.124,2975
2025-09-12,6.22,6.25,6.158,6.22,1882
2025-09-15,6.316,6.43,6.168,6.414,37972
2025-09-16,6.358,6.398,6.32,6.392,1080
2025-09-17,6.584,6.682,6.512,6.674,8833
2025-09-18,6.86,7.21,6.86,6.958,18294
2025-09-19,7,7,7,7,0
2025-09-22,7.554,7.75,7.382,7.492,84029
2025-09-23,7.368,7.386,7.088,7.214,5746
2025-09-24,7.238,7.27,7.196,7.24,612
2025-09-25,6.956,7.066,6.956,7.066,421
2025-09-26,7.14,7.176,7.022,7.028,8975
2025-09-29,7.114,7.134,7.114,7.134,733
2025-09-30,7.128,7.166,6.76,6.76,509
2025-10-01,6.476,6.59,6.394,6.59,20798
2025-10-02,6.562,6.816,6.478,6.788,14419
2025-10-03,7.04,7.38,7.038,7.38,6860
2025-10-06,7.398,7.506,7.24,7.24,27176
2025-10-07,7.348,7.412,7.256,7.256,13147
2025-10-08,7.066,7.066,6.984,7.066,7979
2025-10-09,7.258,7.282,7.18,7.18,3038
2025-10-10,7.284,7.3,6.824,6.824,2732
2025-10-13,6.854,6.98,6.85,6.938,16109
2025-10-14,6.806,6.95,6.788,6.942,9297
2025-10-15,6.9,6.956,6.812,6.812,9142
2025-10-16,6.788,6.86,6.718,6.718,3405
2025-10-17,6.45,6.664,6.376,6.604,13101
2025-10-20,6.662,6.674,6.608,6.608,739
2025-10-21,6.634,6.834,6.634,6.802,7265
2025-10-22,6.794,6.794,6.7,6.714,3301
2025-10-23,6.762,6.806,6.66,6.806,16122
2025-10-24,6.604,6.82,6.586,6.792,13698
2025-10-27,6.926,6.934,6.804,6.838,2158
2025-10-28,6.776,6.896,6.686,6.704,6926
2025-10-29,6.694,6.774,6.694,6.764,1830
2025-10-30,6.666,6.754,6.546,6.752,4711
2025-10-31,6.626,6.758,6.626,6.706,2596
2025-11-03,6.804,6.86,6.71,6.73,10499
2025-11-04,6.688,6.72,6.568,6.574,1743
2025-11-05,6.434,6.514,6.394,6.422,2862
2025-11-06,7.458,7.668,6.956,6.962,15001
2025-11-07,7.044,7.044,6.84,6.914,4588
2025-11-10,7.206,7.426,7.122,7.426,10000
2025-11-11,7.42,7.598,7.418,7.598,937
2025-11-12,7.552,7.818,7.552,7.704,3593
2025-11-13,7.84,7.84,7.448,7.47,13436
2025-11-14,7.26,7.352,7.23,7.344,5573
2025-11-17,7.454,7.456,7.21,7.21,8486
2025-11-18,7,7.132,7,7.132,2648
2025-11-19,7.132,7.178,7.01,7.01,3949
2025-11-20,7.074,7.186,7,7,10619
2025-11-21,6.696,6.696,6.696,6.696,0
2025-11-24,6.784,6.784,6.67,6.706,3094
2025-11-25,6.658,6.658,6.634,6.648,1181
2025-11-26,6.648,6.668,6.64,6.668,221
2025-11-27,6.638,6.638,6.582,6.614,733
2025-11-28,6.634,6.634,6.556,6.56,414
2025-12-01,6.536,6.552,6.5,6.552,152
2025-12-02,6.566,6.566,6.5,6.512,123168
2025-12-03,6.55,6.554,6.518,6.53,3024
2025-12-04,6.558,6.684,6.558,6.588,4557
2025-12-05,6.844,6.844,6.844,6.844,0
2025-12-08,6.81,6.834,6.8,6.826,3420
2025-12-09,6.89,6.89,6.836,6.844,1682
2025-12-10,6.756,6.798,6.634,6.634,5413
2025-12-11,6.58,6.58,6.494,6.536,2506
2025-12-12,6.55,6.55,6.36,6.406,30619
2025-12-15,6.304,6.306,6.114,6.248,20152
2025-12-16,6.15,6.196,6.106,6.176,3980
2025-12-17,6.266,6.48,6.266,6.48,54260
2025-12-18,6.38,6.626,6.352,6.626,9812
2025-12-19,6.426,6.512,6.338,6.422,41691
2025-12-22,6.45,6.632,6.444,6.632,1406
2025-12-23,6.788,6.788,6.58,6.616,4356
2025-12-29,6.584,6.824,6.584,6.698,7187
2025-12-30,6.75,6.75,6.648,6.672,359
2026-01-02,6.9,7.006,6.78,6.858,11830
2026-01-05,6.956,7.074,6.954,7.056,4944
2026-01-06,7.022,7.506,7.008,7.418,2651
2026-01-07,7.566,7.678,7.488,7.638,10464
2026-01-08,7.37,7.4,7.11,7.11,8672
2026-01-09,7.158,7.222,7.158,7.194,707
2026-01-12,7.016,7.118,6.922,7.118,19097
2026-01-13,7.036,7.094,7.006,7.006,2186
2026-01-14,6.864,6.876,6.728,6.782,17040
2026-01-15,6.84,6.84,6.702,6.744,6080
2026-01-16,6.744,6.744,6.548,6.586,1983
2026-01-19,6.48,6.48,6.19,6.32,18010
2026-01-20,6.324,6.354,6.23,6.316,4394
2026-01-21,6.29,6.384,6.272,6.384,2212
2026-01-22,6.35,6.602,6.35,6.548,16613
2026-01-23,6.526,6.556,6.424,6.524,1780
2026-01-26,6.38,6.478,6.376,6.428,3911
2026-01-27,6.41,6.41,6.26,6.282,1102
2026-01-28,6.238,6.52,6.238,6.352,6422
2026-01-29,6.466,6.48,6.176,6.176,5116
2026-01-30,6,6.044,5.94,5.96,3522
2026-02-02,5.772,5.88,5.772,5.774,64727
2026-02-03,5.69,5.706,5.276,5.276,4648
2026-02-04,5.198,5.274,4.989,5.116,34194
2026-02-05,5.256,5.39,4.415,4.553,31645
2026-02-06,4.4,4.452,4.339,4.398,23826
2026-02-09,4.511,4.518,4.312,4.325,26992
2026-02-10,4.404,4.553,4.404,4.516,20954
2026-02-11,4.395,4.431,4.224,4.224,7494
2026-02-12,4.234,4.248,4,4,5356
2026-02-13,4.062,4.115,4.046,4.115,8694
2026-02-16,4.145,4.173,4.11,4.168,7871
2026-02-17,4.095,4.122,3.956,3.977,8855
2026-02-18,4.009,4.15,3.972,4.126,1805
2026-02-19,4.176,4.176,4.096,4.111,5357
2026-02-20,4.274,4.362,4.178,4.362,13468
2026-02-23,4.294,4.349,4.217,4.217,10886
2026-02-24,4.193,4.261,4.175,4.222,3528
2026-02-25,4.252,4.315,4.2,4.233,3944
2026-02-26,4.266,4.482,4.266,4.416,4433
2026-02-27,4.44,4.44,4.323,4.336,12415
2026-03-02,4.289,4.406,4.254,4.388,60228
2026-03-03,4.389,4.462,4.374,4.408,7980
2026-03-04,4.464,4.64,4.464,4.636,21916
2026-03-05,4.654,4.703,4.597,4.604,13187
2026-03-06,4.602,4.602,4.455,4.458,2210
2026-03-09,4.384,4.384,4.331,4.352,12113
2026-03-10,4.413,4.44,4.275,4.305,16521
2026-03-11,4.239,4.31,4.135,4.204,16440