Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2012-04-02,14.4819,14.6026,14.3611,14.6026,988
2012-04-03,14.4633,14.4633,14.4633,14.4633,0
2012-04-04,14.3611,14.3611,14.0639,14.0639,34206
2012-04-05,14.1289,14.1289,13.8967,14.0453,10576
2012-04-10,14.5748,14.5748,13.7109,13.7109,2027
2012-04-11,13.1907,13.9059,13.1907,13.8409,410
2012-04-12,13.9059,14.0081,13.8967,14.0081,1295
2012-04-13,13.7202,13.7202,13.7202,13.7202,0
2012-04-16,13.6737,13.7852,13.6737,13.7852,3161
2012-04-17,13.7945,14.1196,13.7945,14.1196,170
2012-04-18,14.0731,14.101,13.9803,13.9803,201
2012-04-19,14.0546,14.0546,13.8688,13.8688,400
2012-04-20,13.8874,13.9988,13.8874,13.9988,5342
2012-04-23,13.8223,13.8223,13.5344,13.553,3564
2012-04-24,13.618,13.6551,13.5715,13.6551,4148
2012-04-25,13.7573,13.9245,13.7573,13.9245,3350
2012-04-26,13.9431,14.0174,13.8967,14.0174,830
2012-04-27,13.8595,14.166,13.8595,14.166,2609
2012-04-30,14.2311,14.2311,14.0731,14.0731,800
2012-05-02,14.2961,14.2961,13.9431,13.9803,2653
2012-05-03,14.1289,14.1289,13.9617,13.9617,660
2012-05-04,13.9152,13.9152,13.6644,13.6644,2021
2012-05-07,13.4043,14.8442,13.4043,13.6923,2460
2012-05-08,13.5065,13.5065,13.4043,13.4136,5560
2012-05-09,13.4786,13.4786,13.4601,13.4601,170
2012-05-10,13.553,13.553,13.5344,13.5344,280
2012-05-11,13.6551,13.6551,13.6551,13.6551,0
2012-05-14,13.4508,13.4508,13.4043,13.4043,1300
2012-05-15,13.4879,13.4879,13.2557,13.3114,18421
2012-05-16,13.265,13.265,13.265,13.265,0
2012-05-17,13.265,13.265,13.0885,13.0885,1
2012-05-18,13.0235,13.0235,12.9863,12.9863,800
2012-05-21,12.9956,13.1349,12.9956,13.1349,248
2012-05-22,13.2092,13.3579,13.2092,13.3579,275
2012-05-23,13.1907,13.2371,13.0699,13.0699,276
2012-05-24,13.0049,13.1071,13.0049,13.1071,1240
2012-05-25,13.2092,13.2092,13.1349,13.1349,1002
2012-05-28,13.3021,13.3021,13.1349,13.1349,5025
2012-05-29,13.2929,13.2929,13.2092,13.2836,153
2012-05-30,13.0792,13.0792,13.0792,13.0792,0
2012-05-31,12.9306,12.9306,12.9306,12.9306,100
2012-06-01,12.9863,12.9863,12.5869,12.6147,20378
2012-06-04,12.4754,12.5404,12.4197,12.4382,469300
2012-06-05,12.5218,12.5218,12.3546,12.4382,237014
2012-06-06,12.6519,12.7076,12.6519,12.7076,450
2012-06-07,12.8005,12.912,12.7912,12.8377,228668
2012-06-08,12.6519,12.8005,12.6426,12.8005,342140
2012-06-11,13.0606,13.0606,12.6426,12.8191,6590
2012-06-12,12.8748,12.8748,12.6426,12.8284,10102
2012-06-13,12.7912,12.7912,12.6426,12.7912,0
2012-06-14,12.6798,12.7541,12.6798,12.7541,1475
2012-06-15,13.2371,13.2371,12.8284,12.912,115
2012-06-18,13.3765,13.3765,12.9584,12.9584,150
2012-06-19,12.977,13.2,12.977,13.2,1
2012-06-20,13.1907,13.2836,13.1907,13.2836,166
2012-06-21,13.2,13.2,13.1628,13.1628,750
2012-06-22,13.042,13.042,13.0142,13.0142,550
2012-06-25,12.9306,12.9306,12.7541,12.7541,709
2012-06-26,12.7448,12.7448,12.7448,12.7448,0
2012-06-27,12.9584,12.9584,12.8005,12.912,2
2012-06-28,12.8098,12.8098,12.7541,12.7634,121
2012-06-29,13.2743,13.2743,13.2743,13.2743,0
2012-07-02,13.2557,13.4415,13.2557,13.4415,62
2012-07-03,13.4786,13.6087,13.4786,13.6087,203369
2012-07-04,13.6087,13.6087,13.6087,13.6087,0
2012-07-05,13.618,13.618,13.5437,13.5437,18
2012-07-06,13.4879,13.4879,13.2929,13.2929,7850
2012-07-09,13.2836,13.2836,13.2185,13.2185,247
2012-07-10,13.3486,13.3486,13.3486,13.3486,0
2012-07-11,13.3672,13.3672,13.3672,13.3672,0
2012-07-12,13.265,13.2929,13.265,13.2929,165
2012-07-13,13.3857,13.5715,13.3857,13.5715,5500
2012-07-16,13.5622,13.5994,13.5437,13.5994,700
2012-07-17,13.6551,13.6551,13.6273,13.6273,250
2012-07-18,13.6551,13.8316,13.6366,13.8316,286
2012-07-19,13.8688,13.9895,13.8688,13.9895,251
2012-07-20,13.9617,13.9617,13.748,13.748,865
2012-07-23,13.5994,13.5994,13.2836,13.3114,5845
2012-07-24,13.2836,13.2836,13.265,13.265,1
2012-07-25,13.265,13.3207,13.2464,13.3114,965
2012-07-26,13.1628,13.618,13.1628,13.618,300
2012-07-27,13.8038,13.8223,13.8038,13.8223,214
2012-07-30,13.9059,13.9895,13.9059,13.9895,495
2012-07-31,13.9988,13.9988,13.971,13.971,140
2012-08-01,13.9988,13.9988,13.9245,13.9338,607
2012-08-02,14.1196,14.3983,13.6737,13.6737,130
2012-08-03,13.7202,14.1568,13.7202,14.1568,1493
2012-08-06,14.1382,14.2868,14.1382,14.2868,437
2012-08-07,14.3518,14.389,14.3518,14.3797,4011
2012-08-08,14.3425,14.3518,14.3147,14.3518,291
2012-08-09,14.1196,14.6769,14.1196,14.3332,4
2012-08-10,14.3054,14.3054,14.3054,14.3054,0
2012-08-13,14.2682,14.2682,14.2311,14.2311,200
2012-08-14,14.324,14.3332,14.324,14.3332,75
2012-08-15,14.3054,14.3054,14.2682,14.2961,59
2012-08-16,14.3983,14.3983,14.3983,14.3983,0
2012-08-17,14.4447,14.5005,14.4447,14.5005,389
2012-08-20,14.519,14.5469,14.2125,14.4726,213
2012-08-21,14.5283,14.5562,14.5097,14.5562,194200
2012-08-22,14.4819,14.4819,14.4168,14.4447,194173
2012-08-23,14.519,14.519,14.2682,14.3054,582736
2012-08-24,14.3147,14.3147,14.3147,14.3147,0
2012-08-27,14.2961,14.454,14.2961,14.454,1
2012-08-28,14.3704,14.3704,14.3704,14.3704,0
2012-08-29,14.389,14.389,14.389,14.389,0
2012-08-30,14.166,14.166,14.166,14.166,0
2012-08-31,14.2961,14.2961,14.2961,14.2961,0
2012-09-03,14.2682,14.3797,14.2682,14.3797,68
2012-09-04,14.2032,14.2032,14.2032,14.2032,0
2012-09-05,14.2311,14.2589,14.2311,14.2589,10
2012-09-06,14.324,14.6212,14.324,14.6212,200
2012-09-07,14.742,14.7606,14.7141,14.7141,32713
2012-09-10,14.6862,14.7327,14.6862,14.7141,11000
2012-09-11,14.6769,14.872,14.6769,14.872,2
2012-09-12,14.9185,14.9463,14.8813,14.9463,1700
2012-09-13,14.8906,14.8906,14.8627,14.872,1900
2012-09-14,15.0671,15.1043,15.0671,15.1043,148
2012-09-17,15.0392,15.0857,15.0392,15.0485,318
2012-09-18,14.9278,14.9556,14.9278,14.9556,1
2012-09-19,14.9835,15.0392,14.9649,15.0392,206
2012-09-20,14.937,15.0392,14.937,15.0392,50
2012-09-21,15.1043,15.16,15.1043,15.16,700
2012-09-24,15.1043,15.1228,15.0578,15.0671,221
2012-09-25,15.0671,15.0857,15.0671,15.0857,600
2012-09-26,14.9742,14.9742,14.807,14.807,181
2012-09-27,14.8163,14.8534,14.8163,14.8442,201
2012-09-28,14.9278,14.9278,14.7141,14.7141,80
2012-10-01,14.7698,14.9092,14.7698,14.9092,100
2012-10-02,14.8627,14.9835,14.8627,14.8813,3657
2012-10-03,14.8627,14.9278,14.8627,14.9278,4248
2012-10-04,15.0206,15.0206,14.8999,14.9092,2135
2012-10-05,14.9742,15.0671,14.9556,15.0671,1191
2012-10-08,15.2436,15.2436,14.872,14.872,2090
2012-10-09,14.9092,14.9092,14.7791,14.7791,950
2012-10-10,14.742,14.7513,14.7327,14.7327,501
2012-10-11,14.7884,14.872,14.7884,14.872,657
2012-10-12,14.8627,14.8627,14.7977,14.7977,2101
2012-10-15,15.095,15.095,14.8349,14.8534,1245
2012-10-16,14.9463,15.0764,14.9185,15.0485,412
2012-10-17,15.0578,15.0857,15.0578,15.0857,609
2012-10-18,15.1321,15.1786,15.1321,15.1786,120
2012-10-19,15.1135,15.1135,15.0578,15.0578,100
2012-10-22,15.0485,15.0485,14.9649,14.9649,125
2012-10-23,14.9278,14.9278,14.6769,14.6769,47
2012-10-24,14.7234,14.742,14.7234,14.7234,475
2012-10-25,14.7606,14.7606,14.7513,14.7513,100
2012-10-26,14.807,14.807,14.807,14.807,0
2012-10-29,14.7513,14.7513,14.7513,14.7513,500
2012-10-30,14.8627,14.9092,14.8627,14.9092,3004
2012-10-31,15.0114,15.0114,14.872,14.872,200
2012-11-01,14.8813,15.0114,14.8813,15.0114,439
2012-11-02,15.0857,15.0857,15.0857,15.0857,100
2012-11-05,14.9928,15.0392,14.9928,15.0206,1080
2012-11-06,15.1228,15.1228,15.1228,15.1228,500
2012-11-07,15.225,15.225,14.8813,14.8813,2643
2012-11-08,14.7791,14.7791,14.7791,14.7791,0
2012-11-09,14.7884,14.7884,14.5748,14.6955,618
2012-11-12,14.8349,14.8349,14.6955,14.7234,3955
2012-11-13,14.5933,14.7048,14.5933,14.7048,453
2012-11-14,14.7048,14.7048,14.5933,14.5933,300
2012-11-15,14.5097,14.5376,14.454,14.454,133
2012-11-16,14.4076,14.4076,14.2961,14.2961,300
2012-11-19,14.4076,14.6212,14.4076,14.6212,5180
2012-11-20,14.5748,14.7234,14.5748,14.7234,1500
2012-11-21,14.7048,14.7884,14.7048,14.7606,189
2012-11-22,14.8813,14.8813,14.8813,14.8813,0
2012-11-23,14.8813,15.0021,14.8813,15.0021,48
2012-11-26,15.1414,15.1414,14.9463,14.9835,3536
2012-11-27,15.0578,15.0671,15.0299,15.0671,2
2012-11-28,14.9463,15.0671,14.9463,15.0671,150
2012-11-29,15.1786,15.1971,15.1786,15.1971,1150
2012-11-30,15.2529,15.2529,15.2064,15.2064,160
2012-12-03,15.2529,15.3458,15.2529,15.2622,443
2012-12-04,15.2436,15.2529,15.2436,15.2529,1310
2012-12-05,15.3365,15.3365,15.2993,15.2993,34
2012-12-06,15.3922,15.4572,15.3922,15.4572,750
2012-12-07,15.4387,15.448,15.3829,15.4108,7366
2012-12-10,15.3644,15.4294,15.3551,15.4294,2560
2012-12-11,15.4387,15.5594,15.4387,15.5594,14
2012-12-12,15.5873,15.6152,15.5873,15.6059,370
2012-12-13,15.5594,15.5594,15.5594,15.5594,350
2012-12-14,15.5687,15.5687,15.5687,15.5687,0
2012-12-17,15.5966,15.6245,15.5873,15.5873,665
2012-12-18,15.6709,15.6709,15.6709,15.6709,500
2012-12-19,15.7173,15.7173,15.7173,15.7173,0
2012-12-20,15.6709,15.7173,15.6709,15.7173,41
2012-12-21,15.6059,15.643,15.6059,15.643,210
2012-12-27,15.6709,15.7173,15.6709,15.6895,507
2012-12-28,15.6152,15.6152,15.6152,15.6152,0
2013-01-02,15.931,15.9403,15.8567,15.9403,355
2013-01-03,15.9403,15.9403,15.9217,15.9217,200
2013-01-04,15.9031,15.9589,15.9031,15.9589,1641
2013-01-07,15.9403,15.9403,15.866,15.866,399
2013-01-08,15.8845,15.8938,15.7824,15.8102,2003
2013-01-09,15.8845,15.8845,15.8009,15.8845,92
2013-01-10,15.996,15.996,15.866,15.866,150
2013-01-11,15.8753,15.8938,15.8753,15.8938,1
2013-01-14,15.9589,15.9867,15.8938,15.8938,689
2013-01-15,15.8938,15.9031,15.7173,15.7917,288
2013-01-16,15.7731,15.8567,15.7638,15.8195,835
2013-01-17,15.8288,15.9867,15.8288,15.9217,351
2013-01-18,15.9682,15.9774,15.8845,15.8845,1155
2013-01-21,15.9774,15.9774,15.8753,15.9589,1979
2013-01-22,15.9774,15.9774,15.8474,15.866,3934
2013-01-23,15.9031,15.9217,15.8845,15.9217,1125
2013-01-24,15.9496,15.9867,15.9496,15.9867,700
2013-01-25,15.9774,16.1632,15.9774,16.1632,1991
2013-01-28,16.1911,16.1911,16.1261,16.1261,992
2013-01-29,16.1539,16.1539,16.0982,16.1446,920
2013-01-30,16.1632,16.1632,16.0889,16.0889,614
2013-01-31,16.0239,16.0239,15.9682,16.0146,900
2013-02-01,16.0518,16.1446,16.0518,16.1446,901
2013-02-04,16.1446,16.1446,15.7731,15.7731,1744
2013-02-05,15.7824,15.8195,15.7824,15.8195,147
2013-02-06,15.7731,15.7731,15.6802,15.6895,1102
2013-02-07,15.7173,15.7173,15.7081,15.7081,364
2013-02-08,15.7638,15.8474,15.7638,15.8474,340
2013-02-11,15.8195,15.8567,15.8102,15.8102,930
2013-02-12,15.8474,15.866,15.8102,15.866,3295
2013-02-13,15.9867,15.9867,15.9867,15.9867,0
2013-02-14,15.8009,15.8567,15.8009,15.8474,105
2013-02-15,15.866,15.866,15.7824,15.7824,1468
2013-02-18,15.8195,15.8381,15.8009,15.8381,1885
2013-02-19,15.8381,16.0425,15.8381,16.0425,2352
2013-02-20,16.0703,16.1168,16.0146,16.0146,691
2013-02-21,15.9403,15.9403,15.7638,15.7638,2
2013-02-22,15.8753,15.8753,15.8753,15.8753,0
2013-02-25,16.1632,16.1632,16.061,16.061,624
2013-02-26,15.8288,15.8288,15.7638,15.7638,710
2013-02-27,15.8195,15.9124,15.7731,15.9124,557
2013-02-28,15.9867,16.0425,15.9867,16.0146,1889
2013-03-01,16.0425,16.0796,15.9682,15.9682,679
2013-03-04,15.8845,15.9124,15.8845,15.9124,724
2013-03-05,16.0982,16.2375,16.0982,16.2375,3015
2013-03-06,16.3769,16.3769,16.3397,16.3397,493
2013-03-07,16.3769,16.3955,16.3769,16.3862,667
2013-03-08,16.4419,16.4419,16.4419,16.4419,0
2013-03-11,16.4512,16.4512,16.3955,16.4419,238
2013-03-12,16.414,16.414,16.414,16.414,0
2013-03-13,16.4047,16.4233,16.4047,16.4233,11
2013-03-14,16.572,16.572,16.5441,16.572,1626
2013-03-15,16.5905,16.5905,16.5162,16.5162,556
2013-03-18,16.2654,16.4976,16.2654,16.4976,5849
2013-03-19,16.4419,16.4419,16.3769,16.3769,2
2013-03-20,16.4698,16.4698,16.4419,16.4419,444
2013-03-21,16.349,16.349,16.2933,16.3211,1050
2013-03-22,16.2747,16.3119,16.2747,16.2933,1200
2013-03-25,16.4419,16.4605,16.2004,16.219,2838
2013-03-26,16.2375,16.2375,16.2375,16.2375,0
2013-03-27,16.284,16.284,15.9682,16.0796,1965
2013-03-28,16.0796,16.1354,16.0796,16.0889,652
2013-04-02,16.1261,16.349,16.1261,16.349,1334
2013-04-03,16.349,16.349,16.2468,16.2468,222
2013-04-04,16.1818,16.2654,16.0982,16.0982,378
2013-04-05,16.1075,16.1075,15.7452,15.7824,4953
2013-04-08,15.8288,15.9124,15.8009,15.8009,661
2013-04-09,15.866,15.866,15.7359,15.7452,1528
2013-04-10,15.8195,16.0982,15.8195,16.0982,5678
2013-04-11,16.0982,16.2283,16.0982,16.2283,2574
2013-04-12,15.996,15.996,15.996,15.996,0
2013-04-15,16.0146,16.0239,15.8474,15.9217,2347
2013-04-16,15.8938,15.8938,15.8009,15.8474,2269
2013-04-17,15.6988,15.6988,15.5037,15.5408,5500
2013-04-18,15.5408,15.5966,15.4572,15.4572,1286
2013-04-19,15.4944,15.5408,15.4387,15.448,10860
2013-04-22,15.5501,15.5687,15.4851,15.4851,9899
2013-04-23,15.4851,15.8102,15.4851,15.8102,229
2013-04-24,15.8381,15.996,15.8381,15.996,61
2013-04-25,16.0053,16.1354,15.996,16.1354,101
2013-04-26,16.0703,16.0796,16.0703,16.0796,300
2013-04-29,16.1632,16.1725,16.1168,16.1725,2663
2013-04-30,16.3304,16.4791,16.2561,16.2561,228
2013-05-02,16.2561,16.3304,16.2561,16.3304,375
2013-05-03,16.349,16.6184,16.349,16.6184,6140
2013-05-06,16.6277,16.6463,16.6091,16.6277,1190
2013-05-07,16.6648,16.767,16.6648,16.7484,4179
2013-05-08,16.7299,16.8785,16.7299,16.8785,740
2013-05-09,16.8878,16.9157,16.8878,16.9157,585
2013-05-10,16.9157,16.9528,16.9157,16.9528,300
2013-05-13,16.9714,16.9714,16.8228,16.9435,5105
2013-05-14,16.9807,17.055,16.8599,17.055,7100
2013-05-15,17.2315,17.2315,17.0364,17.1107,3041
2013-05-16,17.1758,17.1758,17.12,17.12,62
2013-05-17,17.055,17.1572,17.055,17.1479,339
2013-05-20,17.3708,17.3708,17.2408,17.2872,439
2013-05-21,17.2036,17.3058,17.1943,17.3058,1291
2013-05-22,17.2872,17.4266,17.2686,17.4266,900
2013-05-23,17.2779,17.2779,16.8692,17.0829,6773
2013-05-24,16.9528,16.99,16.9528,16.99,1000
2013-05-27,17.0736,17.1386,17.0736,17.1386,2
2013-05-28,17.2408,17.3801,17.2408,17.3244,3080
2013-05-29,17.0457,17.0643,17.0457,17.0643,400
2013-05-30,17.0457,17.1665,17.0457,17.1665,500
2013-05-31,17.1293,17.1293,17.0085,17.0736,749
2013-06-03,16.99,16.99,16.8785,16.9435,334
2013-06-04,17.0922,17.0922,16.9621,16.9621,626
2013-06-05,16.8599,16.8599,16.7763,16.7763,119
2013-06-06,16.7392,16.8042,16.5998,16.6091,11205
2013-06-07,16.6277,16.8692,16.5348,16.8692,3341
2013-06-10,16.9993,16.9993,16.9714,16.9714,300
2013-06-11,16.8971,16.8971,16.7299,16.8135,2532
2013-06-12,16.7763,16.8135,16.6834,16.6834,3051
2013-06-13,16.4512,16.5812,16.3955,16.5812,408
2013-06-14,16.7113,16.7113,16.6648,16.6648,2
2013-06-17,16.7949,16.8692,16.7763,16.8228,1115
2013-06-18,16.7856,16.8599,16.7856,16.8599,35
2013-06-19,16.8785,16.8785,16.7206,16.8135,136
2013-06-20,16.6091,16.6091,16.3119,16.3119,387
2013-06-21,16.3583,16.3583,16.0332,16.0332,1179
2013-06-24,16.1539,16.1539,15.7731,15.8195,6588
2013-06-25,15.9403,16.0889,15.9403,16.0518,1701
2013-06-26,16.0518,16.2747,16.0518,16.2747,1581
2013-06-27,16.4976,16.4976,16.3026,16.4326,6030
2013-06-28,16.4976,16.4976,16.3397,16.3397,1745
2013-07-01,16.4512,16.4512,16.2654,16.4233,1105
2013-07-02,16.284,16.284,16.284,16.284,0
2013-07-03,16.0889,16.1354,15.996,16.1354,2470
2013-07-04,16.2468,16.4419,16.2283,16.4419,520
2013-07-05,16.4883,16.4883,16.0982,16.0982,63
2013-07-08,16.3119,16.3955,16.3119,16.3955,641
2013-07-09,16.5812,16.5812,16.5812,16.5812,0
2013-07-10,16.5812,16.5905,16.5069,16.5905,768
2013-07-11,16.7299,16.767,16.7299,16.767,690
2013-07-12,16.8506,16.9064,16.8413,16.8599,1401
2013-07-15,16.9157,16.9528,16.8971,16.8971,385
2013-07-16,16.9342,16.9342,16.8228,16.8506,250
2013-07-17,16.8506,16.9249,16.7577,16.9249,152
2013-07-18,17.1014,17.1014,17.1014,17.1014,0
2013-07-19,17.0829,17.0829,17.0829,17.0829,0
2013-07-22,17.1293,17.1293,17.0736,17.0736,89
2013-07-23,17.1479,17.1479,17.055,17.055,168
2013-07-24,17.1014,17.185,17.1014,17.185,280
2013-07-25,17.0736,17.0736,17.0736,17.0736,0
2013-07-26,17.1293,17.1293,16.9621,16.9621,1
2013-07-29,17.0457,17.0457,16.9993,16.9993,101
2013-07-30,17.0457,17.0457,17.0457,17.0457,0
2013-07-31,17.0457,17.0457,17.0271,17.0271,1000
2013-08-01,17.1386,17.2779,17.1386,17.2779,470
2013-08-02,17.2872,17.2872,17.2872,17.2872,0
2013-08-05,17.343,17.343,17.2872,17.2872,71
2013-08-06,17.1107,17.1107,17.1107,17.1107,0
2013-08-07,17.055,17.055,17.055,17.055,268
2013-08-08,17.0736,17.185,17.0736,17.185,8027
2013-08-09,17.2129,17.2408,17.2129,17.2315,201
2013-08-12,17.2779,17.2779,17.2779,17.2779,1
2013-08-13,17.4266,17.4266,17.3894,17.3987,2377
2013-08-14,17.3987,17.4637,17.3987,17.4451,711
2013-08-15,17.4266,17.4266,17.3151,17.3151,377
2013-08-16,17.2965,17.3522,17.2779,17.3522,608
2013-08-19,17.3337,17.3337,17.2965,17.2965,1089
2013-08-20,17.1479,17.1572,17.1479,17.1572,85
2013-08-21,17.1479,17.1479,17.1014,17.1293,1590
2013-08-22,17.3708,17.3708,17.3708,17.3708,0
2013-08-23,17.408,17.408,17.408,17.408,195
2013-08-26,17.3708,17.4359,17.3708,17.4266,1970
2013-08-27,17.3522,17.3522,17.0457,17.0457,3408
2013-08-28,16.9621,16.9621,16.8599,16.8599,1418
2013-08-29,16.9528,16.9621,16.9342,16.9528,1225
2013-08-30,16.8878,16.8878,16.7949,16.7949,280
2013-09-02,17.0364,17.0829,17.0271,17.0736,1419
2013-09-03,17.0922,17.0922,16.9342,16.9342,142
2013-09-04,16.9621,16.9621,16.9621,16.9621,4
2013-09-05,17.0085,17.1943,17.0085,17.0643,403
2013-09-06,16.9993,17.1107,16.9993,17.1107,25
2013-09-09,17.0922,17.1758,17.0922,17.1479,995
2013-09-10,17.3987,17.4823,17.3987,17.473,2562
2013-09-11,17.4637,17.5566,17.4637,17.5566,304
2013-09-12,17.5659,17.5752,17.5659,17.5752,850
2013-09-13,17.5102,17.5845,17.5102,17.5845,297
2013-09-16,17.7796,17.8074,17.7238,17.7888,3205
2013-09-17,17.761,17.761,17.7331,17.7517,503
2013-09-18,17.761,17.8167,17.761,17.8167,3013
2013-09-19,17.9932,18.0211,17.9003,17.9003,3382
2013-09-20,17.891,17.891,17.8724,17.8724,1227
2013-09-23,17.7331,17.8724,17.7331,17.7981,1097
2013-09-24,17.826,17.8724,17.826,17.8632,214
2013-09-25,17.8539,17.8724,17.7703,17.8724,2488
2013-09-26,17.6774,17.8724,17.6774,17.8724,1251
2013-09-27,17.8817,17.8817,17.8817,17.8817,0
2013-09-30,17.696,17.761,17.696,17.761,386
2013-10-01,17.826,17.9375,17.826,17.9375,388
2013-10-02,17.826,17.826,17.826,17.826,0
2013-10-03,17.6588,17.8353,17.6588,17.7796,3
2013-10-04,17.7888,17.8167,17.7888,17.8167,44
2013-10-07,17.7145,17.7703,17.6588,17.7703,1517
2013-10-08,17.7796,17.7796,17.696,17.696,290
2013-10-09,17.696,17.696,17.6123,17.6123,5
2013-10-10,17.9653,17.9653,17.9653,17.9653,0
2013-10-11,18.0304,18.0304,18.0118,18.0211,660
2013-10-14,17.956,18.0211,17.9468,18.0211,2336
2013-10-15,18.114,18.2905,18.114,18.2069,5166
2013-10-16,18.1604,18.2719,18.1604,18.2719,2281
2013-10-17,18.2347,18.2347,18.1976,18.2254,1643
2013-10-18,18.244,18.3369,18.244,18.3369,4188
2013-10-21,18.3462,18.4019,18.3462,18.4019,1181
2013-10-22,18.3834,18.532,18.3834,18.5227,911
2013-10-23,18.4762,18.4762,18.4762,18.4762,243
2013-10-24,18.7085,18.7085,18.5784,18.5784,450
2013-10-25,18.5227,18.6063,18.5227,18.5877,5551
2013-10-28,18.6435,18.6435,18.5598,18.5598,1083
2013-10-29,18.6992,18.6992,18.5877,18.6156,1810
2013-10-30,18.6713,18.7085,18.6435,18.6435,405
2013-10-31,18.597,18.6806,18.597,18.6806,7088
2013-11-01,18.6899,18.6899,18.6435,18.6435,3816
2013-11-04,18.7178,18.7363,18.6899,18.7085,6156
2013-11-05,18.7271,18.7271,18.6063,18.6806,51805
2013-11-06,18.8385,18.8385,18.7363,18.7363,2323
2013-11-07,18.7549,18.9872,18.7549,18.8014,4466
2013-11-08,18.6806,18.7642,18.662,18.7642,3729
2013-11-11,18.7921,18.8385,18.7642,18.8292,5233
2013-11-12,18.8571,18.8571,18.7735,18.7735,4733
2013-11-13,18.7271,18.7271,18.6063,18.6992,1524
2013-11-14,18.8757,18.8943,18.8757,18.885,1041
2013-11-15,18.9221,18.9686,18.9221,18.9407,3039
2013-11-18,18.9407,19.08,18.9036,19.0522,6740
2013-11-19,19.015,19.015,19.0057,19.0057,1
2013-11-20,18.9872,19.0243,18.95,19.0243,2345
2013-11-21,18.9686,18.9779,18.95,18.9779,2050
2013-11-22,18.9872,19.0243,18.9872,19.0243,1306
2013-11-25,19.1172,19.2008,19.1172,19.2008,2550
2013-11-26,19.2287,19.2287,19.1822,19.1822,475
2013-11-27,19.2194,19.2844,19.2101,19.2844,7460
2013-11-28,19.3216,19.3587,19.3216,19.3494,2915
2013-11-29,19.368,19.3866,19.368,19.3866,615
2013-12-02,19.3866,19.4145,19.368,19.3866,1460
2013-12-03,19.3866,19.3866,19.0057,19.0057,10607
2013-12-04,19.0522,19.0522,18.8385,18.8664,1394
2013-12-05,18.9407,18.9407,18.7642,18.7642,621
2013-12-06,18.8757,18.9407,18.8292,18.9407,10650
2013-12-09,19.0336,19.0336,18.9872,18.9872,5291
2013-12-10,18.8478,18.8478,18.8478,18.8478,0
2013-12-11,18.7921,18.8571,18.7642,18.7642,2026
2013-12-12,18.6713,18.6806,18.6249,18.6342,1224
2013-12-13,18.6435,18.6713,18.6063,18.6063,3546
2013-12-16,18.6156,18.9128,18.5784,18.9036,9167
2013-12-17,18.885,18.9036,18.7735,18.7735,2147
2013-12-18,18.7363,18.9779,18.7363,18.9779,1053
2013-12-19,19.1451,19.303,19.1358,19.2565,2932
2013-12-20,19.3216,19.3959,19.3216,19.3959,97
2013-12-23,19.4145,19.5352,19.3959,19.3959,1834
2013-12-27,19.6374,19.7117,19.6374,19.7117,1224
2013-12-30,19.7117,19.7117,19.6653,19.6653,401
2014-01-02,19.9347,19.9347,19.3773,19.3773,2092
2014-01-03,19.4145,19.4981,19.4145,19.4702,2376
2014-01-06,19.4702,19.5352,19.4423,19.4423,2486
2014-01-07,19.4423,19.5631,19.4423,19.5631,6214
2014-01-08,19.7396,19.7396,19.5445,19.5817,8299
2014-01-09,19.591,19.6374,19.433,19.4609,2040
2014-01-10,19.5631,19.6002,19.5538,19.5538,1332
2014-01-13,19.6188,19.656,19.5538,19.656,57
2014-01-14,19.4237,19.6746,19.4237,19.6746,696
2014-01-15,19.7767,20.0183,19.7767,20.0183,3612
2014-01-16,20.0647,20.0647,20.009,20.009,3331
2014-01-17,19.9161,20.1204,19.9161,20.0647,10944
2014-01-20,19.9904,20.0368,19.9904,20.0183,1213
2014-01-21,20.0647,20.0926,20.009,20.0368,4859
2014-01-22,20.0183,20.0183,20.009,20.009,502
2014-01-23,20.009,20.009,19.8232,19.8603,1806
2014-01-24,19.8882,19.8882,19.368,19.3773,9032
2014-01-27,19.2844,19.3401,19.238,19.238,1035
2014-01-28,19.4052,19.4145,19.3216,19.3959,2606
2014-01-29,19.6095,19.6095,19.2473,19.2473,977
2014-01-30,19.1915,19.303,19.1915,19.303,463
2014-01-31,19.2844,19.3216,18.9686,19.1822,8370
2014-02-03,19.2473,19.2658,18.9407,18.9407,857
2014-02-04,18.7549,18.8664,18.7549,18.8664,1043
2014-02-05,18.8292,18.885,18.8199,18.8385,1430
2014-02-06,19.1451,19.1451,19.1172,19.1451,3600
2014-02-07,19.1358,19.2101,19.1358,19.2101,3879
2014-02-10,19.2844,19.2844,19.2101,19.2101,1415
2014-02-11,19.3123,19.5445,19.3123,19.5445,726
2014-02-12,19.7024,19.7675,19.6838,19.6838,1300
2014-02-13,19.6653,19.7767,19.6653,19.7767,638
2014-02-14,19.8325,19.9068,19.8046,19.9068,350
2014-02-17,19.8975,19.9718,19.8975,19.9532,9845
2014-02-18,19.9718,19.9718,19.9347,19.9347,421
2014-02-19,19.9347,19.9347,19.9254,19.9254,2
2014-02-20,19.6467,19.8511,19.6188,19.8511,542
2014-02-21,19.9347,19.9347,19.9347,19.9347,101
2014-02-24,19.8696,20.009,19.8696,20.009,1128
2014-02-25,19.9718,19.9997,19.9347,19.9997,8053
2014-02-26,20.0183,20.0183,19.9254,19.9254,602
2014-02-27,19.6467,19.786,19.6467,19.786,418
2014-02-28,19.8232,19.9811,19.8232,19.9811,14
2014-03-03,19.5259,19.5631,19.3309,19.3309,2730
2014-03-04,19.4981,19.786,19.4981,19.786,500
2014-03-05,19.7489,19.7489,19.7024,19.7024,200
2014-03-06,19.8232,19.8232,19.721,19.7396,902
2014-03-07,19.7117,19.7117,19.4052,19.4052,988
2014-03-10,19.3123,19.3123,19.1172,19.2008,1957
2014-03-11,19.2658,19.2844,19.2473,19.2751,1418
2014-03-12,19.2008,19.2008,19.0336,19.0336,39
2014-03-13,19.1079,19.1079,18.6806,18.6806,201
2014-03-14,18.5691,18.7363,18.5227,18.7363,5113
2014-03-17,18.7642,19.0243,18.7642,19.0243,2135
2014-03-18,19.015,19.1544,19.015,19.1544,541
2014-03-19,19.1822,19.2287,19.1544,19.2287,988
2014-03-20,19.1358,19.238,19.1358,19.238,127
2014-03-21,19.4423,19.4423,19.08,19.08,1999
2014-03-24,19.3309,19.3309,19.0057,19.0057,1521
2014-03-25,19.2473,19.303,19.2473,19.303,3400
2014-03-26,19.3494,19.5538,19.3494,19.5074,2204
2014-03-27,19.5166,19.5166,19.5166,19.5166,574
2014-03-28,19.5631,19.7675,19.5631,19.7675,1300
2014-03-31,19.786,19.786,19.721,19.721,281
2014-04-01,19.8418,19.8418,19.8046,19.8325,3741
2014-04-02,19.9254,19.9254,19.8882,19.8882,1401
2014-04-03,19.9161,19.9161,19.8511,19.8882,1142
2014-04-04,20.0183,20.0183,20.009,20.009,915
2014-04-07,19.8325,19.8418,19.6467,19.6467,3825
2014-04-08,19.5074,19.5538,19.4516,19.5538,9871
2014-04-09,19.6281,19.6374,19.6281,19.6374,10
2014-04-10,19.5259,19.5259,19.5259,19.5259,3
2014-04-11,19.2565,19.2565,19.238,19.238,1645
2014-04-14,19.1358,19.2473,19.1358,19.2473,298
2014-04-15,19.2565,19.2565,18.9221,18.9221,1015
2014-04-16,19.1079,19.238,19.1079,19.238,1252
2014-04-17,19.2287,19.4145,19.1729,19.4145,625
2014-04-22,19.5352,19.8046,19.5352,19.8046,763
2014-04-23,19.8418,19.8418,19.6931,19.6931,1451
2014-04-24,19.7953,19.8511,19.6838,19.6838,1250
2014-04-25,19.5074,19.5074,19.4052,19.4052,2401
2014-04-28,19.4423,19.4609,19.4423,19.4609,1032
2014-04-29,19.7117,19.7117,19.7117,19.7117,1
2014-04-30,19.7303,19.7396,19.7303,19.7396,51
2014-05-02,19.786,19.786,19.6653,19.6653,1518
2014-05-05,19.6281,19.6281,19.4145,19.6002,1985
2014-05-06,19.656,19.656,19.4981,19.4981,1562
2014-05-07,19.6002,19.6002,19.5631,19.591,1921
2014-05-08,19.6281,19.7582,19.6281,19.7582,285
2014-05-09,19.7582,19.7582,19.7117,19.7303,59
2014-05-12,19.7582,19.9532,19.7582,19.9532,302
2014-05-13,20.0183,20.0461,20.0183,20.0275,71
2014-05-14,20.074,20.074,19.8789,20.0183,5151
2014-05-15,20.0275,20.0554,19.8232,19.8232,10569
2014-05-16,19.7582,19.7582,19.7303,19.7303,600
2014-05-19,19.6931,19.8046,19.6838,19.8046,5318
2014-05-20,19.8232,19.8232,19.7767,19.7767,115
2014-05-21,19.7303,19.8789,19.6467,19.8789,21
2014-05-22,19.9439,19.9532,19.9254,19.9532,4601
2014-05-23,19.9718,20.0368,19.9718,20.0368,2332
2014-05-26,20.1576,20.2876,20.1576,20.2876,2229
2014-05-27,20.3248,20.4084,20.3248,20.3898,2502
2014-05-28,20.3898,20.3898,20.3898,20.3898,1
2014-05-29,20.3713,20.3898,20.3713,20.3898,57
2014-05-30,20.4084,20.4084,20.4084,20.4084,4000
2014-06-02,20.4734,20.4827,20.3991,20.427,2018
2014-06-03,20.3434,20.3713,20.3434,20.362,3187
2014-06-04,20.2876,20.3527,20.2784,20.3527,1580
2014-06-05,20.3898,20.4734,20.362,20.3991,1015
2014-06-06,20.4641,20.5292,20.4456,20.5013,5921
2014-06-09,20.557,20.5663,20.557,20.5663,827
2014-06-10,20.5849,20.5849,20.5756,20.5756,2000
2014-06-11,20.5756,20.5756,20.427,20.427,454
2014-06-12,20.4734,20.4734,20.427,20.427,6142
2014-06-13,20.3898,20.3898,20.2133,20.3527,5173
2014-06-16,20.3341,20.3434,20.3155,20.3434,1106
2014-06-17,20.2969,20.4549,20.2969,20.3898,2
2014-06-18,20.4456,20.4456,20.4177,20.4177,2456
2014-06-19,20.557,20.557,20.557,20.557,64
2014-06-20,20.5663,20.6128,20.5199,20.5199,2019
2014-06-23,20.3713,20.4363,20.3155,20.3713,5685
2014-06-24,20.4363,20.4363,20.362,20.427,2710
2014-06-25,20.3155,20.3248,20.2691,20.2691,5725
2014-06-26,20.2598,20.2598,20.1762,20.1762,504
2014-06-27,20.1948,20.1948,20.1948,20.1948,0
2014-06-30,20.204,20.2505,20.204,20.2226,577
2014-07-01,20.2598,20.3341,20.2133,20.3341,1375
2014-07-02,20.3713,20.3713,20.3713,20.3713,0
2014-07-03,20.5106,20.5942,20.5106,20.5942,2752
2014-07-04,20.5942,20.5942,20.5477,20.5477,500
2014-07-07,20.6592,20.6592,20.3434,20.3434,1249
2014-07-08,20.1948,20.1948,20.074,20.074,1600
2014-07-09,20.1019,20.1204,20.0275,20.1019,2434
2014-07-10,19.8232,19.8511,19.8046,19.8511,625
2014-07-11,19.8975,19.9254,19.8603,19.8603,975
2014-07-14,19.9718,20.1204,19.9718,20.0926,1101
2014-07-15,20.0833,20.0833,19.9532,19.9532,696
2014-07-16,19.9997,20.2319,19.9997,20.2319,232
2014-07-17,20.1855,20.204,20.074,20.074,701
2014-07-18,19.9532,19.9718,19.9532,19.9718,200
2014-07-21,19.9718,19.9718,19.786,19.786,1334
2014-07-22,19.9161,20.074,19.8696,19.9997,2185
2014-07-23,20.1019,20.1204,20.0554,20.0554,2929
2014-07-24,20.1669,20.1669,20.1297,20.1297,1789
2014-07-25,20.1112,20.139,19.8418,19.8418,939
2014-07-28,19.8975,19.8975,19.721,19.721,9301
2014-07-29,19.7024,19.8232,19.7024,19.8232,250
2014-07-30,19.7953,19.7953,19.7024,19.7024,1000
2014-07-31,19.6746,19.6931,19.3309,19.3309,2980
2014-08-01,19.2287,19.2287,18.9128,18.9686,3507
2014-08-04,18.9964,18.9964,18.8385,18.8385,1555
2014-08-05,18.95,18.9872,18.8571,18.9221,7011
2014-08-06,18.6806,18.7921,18.6258,18.7921,5541
2014-08-07,18.7178,18.7549,18.6156,18.6156,914
2014-08-08,18.3926,18.5413,18.3926,18.5413,6694
2014-08-11,18.7085,18.9128,18.7085,18.9128,3591
2014-08-12,18.9128,18.9128,18.7085,18.7085,200
2014-08-13,18.8199,18.9221,18.8023,18.9221,783
2014-08-14,18.8952,18.9872,18.8952,18.9872,1
2014-08-15,19.0243,19.1451,18.7828,18.7828,1176
2014-08-18,19.0243,19.0522,19.0057,19.0522,1151
2014-08-19,19.1637,19.238,19.1637,19.2287,882
2014-08-20,19.2287,19.2287,19.1637,19.1822,587
2014-08-21,19.1544,19.3309,19.1544,19.3309,4887
2014-08-22,19.3494,19.3494,19.238,19.238,3785
2014-08-25,19.4795,19.5352,19.3959,19.5352,5340
2014-08-26,19.4711,19.6838,19.4711,19.6838,1
2014-08-27,19.6746,19.6755,19.6653,19.6653,211
2014-08-28,19.6095,19.6095,19.4609,19.4609,691
2014-08-29,19.4609,19.4609,19.3494,19.4516,651
2014-09-01,19.5074,19.5074,19.4609,19.4609,1740
2014-09-02,19.5919,19.5919,19.5259,19.5259,230
2014-09-03,19.5538,19.7953,19.5538,19.7396,402
2014-09-04,19.6467,19.9254,19.6467,19.9254,700
2014-09-05,19.9254,19.9625,19.9254,19.9625,533
2014-09-08,19.9997,19.9997,19.9449,19.9811,1153
2014-09-09,19.9811,19.9904,19.8789,19.8789,255
2014-09-10,19.8325,19.8418,19.7312,19.8418,74
2014-09-11,19.8139,19.8139,19.8139,19.8139,0
2014-09-12,19.8046,19.8139,19.7303,19.7303,51
2014-09-15,19.7024,19.7303,19.7015,19.7303,743
2014-09-16,19.6569,19.6569,19.656,19.656,1
2014-09-17,19.7582,19.7582,19.7303,19.7303,1
2014-09-18,19.8046,19.9532,19.8046,19.9532,1
2014-09-19,20.139,20.139,19.9625,19.9625,1130
2014-09-22,19.9068,20.0926,19.8696,19.8696,793
2014-09-23,19.7953,19.7953,19.5724,19.5724,506
2014-09-24,19.5445,19.6838,19.5074,19.6838,3152
2014-09-25,19.6838,19.786,19.4237,19.4237,7
2014-09-26,19.3132,19.4516,19.3132,19.4052,265
2014-09-29,19.3959,19.433,19.2844,19.2844,1338
2014-09-30,19.3494,19.3866,19.2761,19.3866,53
2014-10-01,19.4237,19.5714,19.1915,19.2101,1123
2014-10-02,19.1822,19.2937,18.8292,18.8292,218
2014-10-06,19.1079,19.1079,18.8757,18.8757,2377
2014-10-07,18.7912,18.7912,18.6435,18.6435,1307
2014-10-08,18.5413,18.5413,18.4391,18.4391,1972
2014-10-09,18.597,18.6537,18.4391,18.4391,1726
2014-10-10,18.0397,18.1223,18.0294,18.0397,2614
2014-10-13,17.8724,18.1047,17.8353,18.0397,5080
2014-10-14,18.0109,18.0861,17.9189,18.0861,1525
2014-10-15,18.0861,18.114,17.6216,17.6216,8094
2014-10-16,17.669,17.669,17.2779,17.6216,4768
2014-10-17,17.696,18.179,17.696,18.179,1870
2014-10-20,18.1325,18.1325,17.9189,17.9189,1206
2014-10-21,17.8353,18.2812,17.8353,18.2812,110
2014-10-22,18.3834,18.4112,18.3193,18.4112,2602
2014-10-23,18.2347,18.597,18.2347,18.597,551
2014-10-24,18.4958,18.532,18.4855,18.4855,251
2014-10-27,18.6713,18.6713,18.3183,18.3183,1
2014-10-28,18.467,18.6156,18.467,18.6156,150
2014-10-29,18.7828,18.7828,18.6992,18.6992,745
2014-10-30,18.7549,18.7549,18.7549,18.7549,0
2014-10-31,18.9872,19.1729,18.9872,19.1729,1428
2014-11-03,19.1358,19.2008,19.0429,19.0429,848
2014-11-04,18.9128,18.9128,18.8664,18.8664,19
2014-11-05,19.0429,19.1358,19.0067,19.1358,1663
2014-11-06,19.1265,19.2565,19.0893,19.2565,596
2014-11-07,19.3587,19.3587,19.0893,19.0893,1814
2014-11-10,19.0336,19.238,19.0336,19.238,201
2014-11-11,19.3123,19.3123,19.2296,19.2658,546
2014-11-12,19.2101,19.2101,18.9964,18.9964,164
2014-11-13,19.0996,19.1729,19.0336,19.0336,1025
2014-11-14,19.0893,19.0893,19.042,19.0615,1250
2014-11-17,18.9128,19.1729,18.9128,19.1729,2888
2014-11-18,19.1915,19.4702,19.1915,19.4702,4571
2014-11-19,19.4795,19.5259,19.4247,19.4981,2243
2014-11-20,19.4981,19.5445,19.3504,19.5445,175
2014-11-21,19.6467,19.9997,19.6467,19.9997,2402
2014-11-24,19.9625,20.1669,19.9625,20.1204,2761
2014-11-25,20.1855,20.3341,20.139,20.2691,2555
2014-11-26,20.3536,20.3536,20.2793,20.3527,4
2014-11-27,20.4177,20.4734,20.4084,20.4549,603
2014-11-28,20.4549,20.4641,20.3805,20.4641,701
2014-12-01,20.4084,20.4353,20.3341,20.4177,2589
2014-12-02,20.4827,20.4827,20.335,20.3527,7111
2014-12-03,20.4549,20.4549,20.3713,20.4549,1274
2014-12-04,20.5292,20.6035,20.2598,20.2598,2476
2014-12-05,20.427,20.6685,20.427,20.6685,2860
2014-12-08,20.6314,20.6314,20.5385,20.5385,646
2014-12-09,20.3434,20.3713,20.1112,20.1112,39610
2014-12-10,20.2784,20.2784,20.074,20.0926,8551
2014-12-11,20.1112,20.2319,20.1112,20.2319,95
2014-12-12,20.0647,20.0647,19.7303,19.7303,2135
2014-12-15,19.8975,19.8975,19.2101,19.2101,7175
2014-12-16,19.3216,19.6746,19.303,19.6746,21025
2014-12-17,19.4516,19.6467,19.4237,19.6467,56
2014-12-18,19.9068,20.1762,19.9068,20.1762,1193
2014-12-19,20.2969,20.2969,20.1204,20.139,344
2014-12-22,20.2505,20.3155,20.2505,20.3062,1146
2014-12-23,20.3805,20.4084,20.2876,20.4084,3042
2014-12-29,20.362,20.4363,20.2969,20.4363,1302
2014-12-30,20.2784,20.3155,20.2133,20.2133,49
2015-01-02,20.2133,20.2319,20.1204,20.1204,692
2015-01-05,20.0461,20.0461,19.6188,19.6188,371
2015-01-06,19.6374,19.7953,19.5724,19.5724,178
2015-01-07,19.6746,19.8046,19.6746,19.6838,2073
2015-01-08,19.9439,20.2876,19.8789,20.2876,4120
2015-01-09,20.2784,20.3062,19.9718,19.9718,2482
2015-01-12,20.2226,20.2226,20.2226,20.2226,92
2015-01-13,20.2412,20.5477,20.2412,20.5199,687
2015-01-14,20.2598,20.5106,20.2412,20.2784,312
2015-01-15,20.5385,20.7242,20.492,20.715,56774
2015-01-16,20.6592,20.9565,20.6406,20.9565,555
2015-01-19,21.0401,21.1794,21.0122,21.1144,6440
2015-01-20,21.1423,21.1423,21.1237,21.133,448
2015-01-21,21.1237,21.2444,20.9936,21.2444,2119
2015-01-22,21.2073,21.5138,21.2073,21.5138,302
2015-01-23,21.6903,22.0154,21.6903,21.9504,3890
2015-01-26,21.8482,22.2384,21.8482,22.2291,3745
2015-01-27,22.2105,22.2105,21.8297,21.904,2552
2015-01-28,22.0898,22.0898,21.8668,22.0898,899
2015-01-29,21.9504,22.0805,21.9504,22.0805,384
2015-01-30,22.1827,22.1827,22.0247,22.0247,210
2015-02-02,22.1176,22.257,22.034,22.257,7657
2015-02-03,22.4335,22.5728,22.387,22.387,471
2015-02-04,22.4149,22.4613,22.1919,22.4613,514
2015-02-05,22.3684,22.4985,22.3499,22.4985,161
2015-02-06,22.4428,22.4428,22.3499,22.3591,59
2015-02-09,22.2291,22.2291,21.9876,21.9969,1409
2015-02-10,22.0154,22.2198,22.0154,22.2198,354
2015-02-11,22.1734,22.1919,22.099,22.1734,4184
2015-02-12,22.1919,22.5449,22.1919,22.5449,440
2015-02-13,22.6285,22.6285,22.5821,22.5821,366
2015-02-16,22.5542,22.5542,22.5264,22.5264,3353
2015-02-17,22.3499,22.4613,22.3499,22.4613,1079
2015-02-18,22.5449,22.6378,22.5449,22.6378,748
2015-02-19,22.6843,22.7214,22.6843,22.7214,7
2015-02-20,22.7121,22.8236,22.6843,22.8236,4517
2015-02-23,23.028,23.028,22.8793,22.9815,1945
2015-02-24,22.9537,23.1116,22.9537,23.093,1460
2015-02-25,23.1116,23.1116,23.0744,23.0744,9
2015-02-26,23.1859,23.3252,23.1859,23.3252,740
2015-02-27,23.4088,23.4646,23.3067,23.4646,2223
2015-03-02,23.5203,23.5853,23.4274,23.5017,2363
2015-03-03,23.5667,23.5667,23.2045,23.2045,1540
2015-03-04,23.2602,23.4274,23.1394,23.4274,3024
2015-03-05,23.5203,23.6411,23.5203,23.6411,2289
2015-03-06,23.6875,23.7247,23.6411,23.7247,2972
2015-03-09,23.6875,23.7711,23.5575,23.7711,1209
2015-03-10,23.7711,23.7711,23.5575,23.6318,13258
2015-03-11,23.7525,24.2077,23.7525,24.2077,1473
2015-03-12,24.1613,24.1984,24.1613,24.1984,3950
2015-03-13,24.3285,24.4214,24.1798,24.4214,3545
2015-03-16,24.5143,24.9508,24.5143,24.8951,2041
2015-03-17,24.9044,24.9044,24.4585,24.5143,23023
2015-03-18,24.4585,24.4957,24.152,24.3842,2734
2015-03-19,24.4399,24.4399,24.3192,24.4028,510
2015-03-20,24.5514,24.7,24.5514,24.6722,1930
2015-03-23,24.505,24.505,24.3006,24.3656,21533
2015-03-24,24.1891,24.5793,24.1891,24.5793,640
2015-03-25,24.5793,24.5793,24.3006,24.3006,6257
2015-03-26,24.0033,24.217,23.8361,24.217,3483
2015-03-27,24.3563,24.3749,24.3006,24.3006,356
2015-03-30,24.4864,24.7093,24.4864,24.7093,1108
2015-03-31,24.6443,24.6815,24.4492,24.4492,51
2015-04-01,24.4678,24.7279,24.4678,24.5514,959
2015-04-02,24.5793,24.5793,24.505,24.505,180
2015-04-07,24.6722,24.8208,24.6722,24.8208,681
2015-04-08,24.8208,24.8208,24.6815,24.6815,232
2015-04-09,24.7744,24.9694,24.7558,24.9694,385
2015-04-10,25.1273,25.3596,25.0902,25.3596,5960
2015-04-13,25.3317,25.3596,25.2481,25.276,5226
2015-04-14,25.1459,25.2017,24.988,25.0623,1887
2015-04-15,25.1459,25.2574,25.0995,25.0995,884
2015-04-16,25.0437,25.0437,24.6629,24.6629,476
2015-04-17,24.5143,24.6164,24.0405,24.0498,8536
2015-04-20,24.1891,24.4399,24.1891,24.4306,1440
2015-04-21,24.5979,24.8022,24.505,24.57,3874
2015-04-22,24.7372,24.7372,24.3378,24.3842,1804
2015-04-23,24.5328,24.5328,24.1055,24.1334,689
2015-04-24,24.152,24.2913,24.152,24.2913,301
2015-04-27,24.4771,24.7465,24.1891,24.7465,1027
2015-04-28,24.7744,24.7744,24.1984,24.2913,13921
2015-04-29,24.4399,24.4399,23.5575,23.5575,7831
2015-04-30,23.6225,23.734,23.3717,23.5853,16766
2015-05-04,23.7247,23.9197,23.5575,23.9012,8677
2015-05-05,23.8547,24.152,23.3252,23.3252,6775
2015-05-06,23.4181,23.4181,23.223,23.3159,4156
2015-05-07,23.158,23.4088,22.9722,23.4088,7727
2015-05-08,23.5575,24.0312,23.3531,24.0312,3723
2015-05-11,23.9941,24.0219,23.929,23.9662,2486
2015-05-12,23.8083,23.8083,23.5482,23.6132,1241
2015-05-13,23.6968,23.7247,23.3067,23.3624,2677
2015-05-14,23.2509,23.7711,23.2509,23.7711,542
2015-05-15,23.8733,23.8733,23.5946,23.5946,1924
2015-05-18,23.576,23.8547,23.4924,23.8547,1721
2015-05-19,23.9105,24.3563,23.9105,24.3563,6418
2015-05-20,24.4028,24.4028,24.2542,24.3378,2647
2015-05-21,24.2913,24.3842,24.2449,24.3842,4048
2015-05-22,24.4121,24.4121,24.2634,24.2634,106
2015-05-26,24.3563,24.6164,23.8733,23.9569,2788
2015-05-27,23.9848,24.2077,23.9105,24.2077,701
2015-05-28,24.1334,24.1427,24.0219,24.0219,999
2015-05-29,24.0219,24.0219,23.5482,23.5482,461
2015-06-01,23.6504,23.7154,23.4831,23.5946,2870
2015-06-02,23.6039,23.6039,23.3159,23.4274,5839
2015-06-03,23.4367,23.6411,23.4367,23.5668,277
2015-06-04,23.4181,23.6132,23.223,23.3995,421
2015-06-05,23.2881,23.2881,23.093,23.1209,606
2015-06-08,23.0837,23.1394,22.8701,22.8701,3071
2015-06-09,22.7679,22.805,22.4706,22.7493,11422
2015-06-10,22.6378,23.2323,22.6378,23.2323,787
2015-06-11,23.2416,23.4739,23.2416,23.4088,5829
2015-06-12,23.223,23.223,22.9072,23.1209,690
2015-06-15,22.8422,22.8608,22.6936,22.6936,2519
2015-06-16,22.6007,22.8143,22.4335,22.8143,1213
2015-06-17,22.8886,22.8886,22.6471,22.6471,654
2015-06-18,22.4799,22.8701,22.3499,22.8701,562
2015-06-19,22.9815,23.0744,22.7493,22.805,746
2015-06-22,23.3252,23.576,23.3252,23.576,2593
2015-06-23,23.7711,23.9105,23.734,23.7618,6716
2015-06-24,23.8361,23.8361,23.6225,23.6225,3051
2015-06-25,23.4739,23.6689,23.446,23.6318,4533
2015-06-26,23.5667,23.734,23.5017,23.6782,396
2015-06-29,22.9258,23.1023,22.8608,22.8979,8628
2015-06-30,22.8701,22.9537,22.5914,22.6657,27836
2015-07-01,22.8793,23.1209,22.8701,23.0837,2889
2015-07-02,23.1487,23.1487,22.9444,22.9444,1310
2015-07-03,22.9165,22.9444,22.8793,22.8793,4110
2015-07-06,22.5078,22.6657,22.5078,22.5542,1490
2015-07-07,22.675,22.675,22.1548,22.1548,1964
2015-07-08,22.1827,22.2477,22.1548,22.2477,778
2015-07-09,22.2663,22.7214,22.2663,22.7029,263
2015-07-10,23.1859,23.3624,23.0837,23.3624,2989
2015-07-13,23.6225,23.6875,23.6039,23.6689,2140
2015-07-14,23.6504,23.8733,23.576,23.7154,3700
2015-07-15,23.7154,23.7804,23.6596,23.7618,1424
2015-07-16,23.9476,24.1427,23.9476,24.1148,5302
2015-07-17,24.217,24.217,24.0777,24.0777,464
2015-07-20,24.1334,24.282,24.1334,24.2263,932
2015-07-21,24.2913,24.2913,23.9383,23.9476,1451
2015-07-22,23.7711,23.8361,23.7711,23.799,425
2015-07-23,23.864,23.864,23.6875,23.7711,1246
2015-07-24,23.799,23.799,23.4831,23.4831,142
2015-07-27,23.3438,23.3438,22.8979,22.8979,4437
2015-07-28,23.028,23.2323,22.9815,23.158,3688
2015-07-29,23.2695,23.2695,23.1302,23.2323,119
2015-07-30,23.2695,23.2695,23.2695,23.2695,0
2015-07-31,23.2974,23.4274,23.2974,23.4274,1964
2015-08-03,23.4367,23.7154,23.3345,23.7154,1155
2015-08-04,23.6968,23.7804,23.6782,23.7804,1290
2015-08-05,23.9105,24.1055,23.9105,24.0962,390
2015-08-06,24.0126,24.0126,23.9848,23.9848,10
2015-08-07,23.8919,23.9662,23.7804,23.7804,845
2015-08-10,23.8733,24.0126,23.8176,24.0126,2002
2015-08-11,23.9197,23.9197,23.4181,23.4181,13
2015-08-12,23.1394,23.1394,22.7029,22.7029,12
2015-08-13,23.1302,23.1302,22.9444,22.9444,2580
2015-08-14,22.9629,23.0651,22.8329,22.9072,2120
2015-08-17,23.093,23.1209,22.675,22.8422,2748
2015-08-18,22.8329,22.8329,22.8143,22.8143,1500
2015-08-19,22.6285,22.6285,22.3499,22.3499,282
2015-08-20,22.2384,22.2384,21.8111,21.8111,4836
2015-08-21,21.3931,21.8018,21.1515,21.1515,3550
2015-08-24,20.5013,20.7242,20.0183,20.2691,17890
2015-08-25,20.4827,21.3095,20.4827,21.2166,13039
2015-08-26,20.9472,20.9658,20.7057,20.9472,5990
2015-08-27,21.486,21.6253,21.486,21.5974,1811
2015-08-28,21.6532,21.6532,21.4116,21.5603,3499
2015-08-31,21.4674,21.486,21.4209,21.486,869
2015-09-01,21.2166,21.2166,20.8822,21.0215,2193
2015-09-02,21.0772,21.0772,21.0772,21.0772,0
2015-09-03,21.328,21.5974,21.328,21.5974,2417
2015-09-04,21.263,21.2723,21.0587,21.0587,850
2015-09-07,21.3373,21.3559,21.133,21.198,4227
2015-09-08,21.5603,21.6346,21.5324,21.5324,850
2015-09-09,21.9783,21.9783,21.6346,21.6346,3123
2015-09-10,21.4767,21.4767,21.4767,21.4767,0
2015-09-11,21.4024,21.4024,21.3002,21.3002,41
2015-09-14,21.3466,21.3652,21.2909,21.2909,366
2015-09-15,21.4209,21.4302,21.2259,21.4302,1317
2015-09-16,21.6625,21.6625,21.5138,21.5231,200
2015-09-17,21.5138,21.5603,21.5138,21.5417,2505
2015-09-18,21.4116,21.4116,20.8636,20.9936,34057
2015-09-21,20.8822,21.0494,20.715,21.0494,2428
2015-09-22,20.8729,20.8729,20.2876,20.2969,25181
2015-09-23,20.3155,20.5385,20.2226,20.3898,19479
2015-09-24,20.427,20.4549,19.9718,20.009,1581
2015-09-25,20.4084,20.557,20.4084,20.5477,5261
2015-09-28,20.4734,20.4734,20.1576,20.1576,711
2015-09-29,19.9347,20.1855,19.8325,20.074,1629
2015-09-30,20.4734,20.5756,20.4641,20.492,955
2015-10-01,20.7614,20.78,20.2319,20.2319,4727
2015-10-02,20.4177,20.5385,20.204,20.3527,407
2015-10-05,20.6592,20.9193,20.557,20.8822,7796
2015-10-06,20.9379,21.0587,20.9193,21.0308,2196
2015-10-07,21.2073,21.3188,21.1144,21.1794,5806
2015-10-08,21.1608,21.2352,21.0958,21.2352,1076
2015-10-09,21.4024,21.4302,21.3373,21.3745,7390
2015-10-12,21.4581,21.5696,21.3745,21.4116,2229
2015-10-13,21.3931,21.3931,21.0865,21.2166,1980
2015-10-14,20.9843,20.9843,20.9751,20.9751,400
2015-10-15,21.1144,21.2444,21.0772,21.2444,1480
2015-10-16,21.3745,21.3931,21.2816,21.3188,1175
2015-10-19,21.3559,21.4674,21.3559,21.4488,323
2015-10-20,21.5138,21.5138,21.4116,21.4116,1964
2015-10-21,21.4488,21.6346,21.4116,21.6346,2442
2015-10-22,21.551,22.1455,21.551,22.1362,13092
2015-10-23,22.3313,22.8329,22.3313,22.7307,3684
2015-10-26,22.74,22.8422,22.6657,22.7493,7922
2015-10-27,22.6564,22.6564,22.5171,22.5171,14
2015-10-28,22.6285,22.7957,22.5728,22.7957,1489
2015-10-29,22.8701,22.9165,22.7957,22.7957,507
2015-10-30,22.8886,22.8886,22.8422,22.8701,496
2015-11-02,22.7586,23.0651,22.7586,23.0466,7331
2015-11-03,23.0558,23.0558,22.9629,23.0373,9781
2015-11-04,23.0651,23.0651,22.7772,22.7772,3227
2015-11-05,22.8422,22.9537,22.7493,22.9537,2432
2015-11-06,22.9537,23.0837,22.9537,23.0837,85
2015-11-09,23.093,23.093,22.6843,22.6843,6541
2015-11-10,22.7586,22.7586,22.6378,22.7586,11250
2015-11-11,22.7586,23.0373,22.7586,22.8701,2473
2015-11-12,22.8422,22.8422,22.61,22.61,6280
2015-11-13,22.6285,22.6285,22.4428,22.4428,502
2015-11-16,22.3034,22.5171,22.3034,22.5078,2680
2015-11-17,22.7029,23.028,22.7029,23.028,1220
2015-11-18,22.9444,23.0094,22.8701,23.0094,55603
2015-11-19,23.1673,23.3624,23.1673,23.2045,13053
2015-11-20,23.3067,23.3345,23.2974,23.2974,599
2015-11-23,23.2881,23.2881,23.2323,23.2416,2437
2015-11-24,23.1952,23.1952,22.8979,22.9258,766
2015-11-25,22.9444,23.3717,22.9351,23.3717,624
2015-11-26,23.4274,23.7061,23.4274,23.6596,1409
2015-11-27,23.5853,23.6132,23.511,23.6132,1822
2015-11-30,23.5853,23.799,23.5853,23.7711,2672
2015-12-01,23.8454,23.8547,23.5667,23.5667,2145
2015-12-02,23.6225,23.6225,23.4646,23.4646,1670
2015-12-03,23.4646,23.5946,22.6843,22.6843,51399
2015-12-04,22.7121,22.74,22.4428,22.6564,2956
2015-12-07,22.8143,23.0837,22.805,22.9722,1308
2015-12-08,23.0094,23.0094,22.5264,22.5264,246
2015-12-09,22.5728,22.61,22.3684,22.3684,2434
2015-12-10,22.2291,22.387,22.2105,22.3684,12540
2015-12-11,22.0526,22.0526,21.8482,21.8482,12177
2015-12-14,21.9504,21.9597,21.4767,21.4767,14326
2015-12-15,21.6996,22.1269,21.6625,22.099,2121
2015-12-16,22.1641,22.3034,22.1176,22.1455,868
2015-12-17,22.5914,22.7865,22.5914,22.6564,5117
2015-12-18,22.5356,22.5635,22.2663,22.3963,4216
2015-12-21,22.3591,22.6564,22.1455,22.1455,3114
2015-12-22,22.3684,22.3684,21.9783,22.2012,1753
2015-12-23,22.4149,22.6471,22.4149,22.61,458
2015-12-28,22.8608,22.8608,22.4799,22.4892,3420
2015-12-29,22.6564,22.8979,22.6564,22.8979,1599
2015-12-30,22.8608,22.8608,22.6657,22.6657,8332
2016-01-04,22.0526,22.0526,21.7739,21.7832,64813
2016-01-05,21.9876,21.9876,21.6903,21.8482,1803
2016-01-06,21.7739,21.7739,21.5417,21.6439,4455
2016-01-07,21.0679,21.1608,20.8264,21.1608,4786
2016-01-08,21.2352,21.3095,20.9193,20.9193,1250
2016-01-11,20.8543,21.1237,20.8171,20.8636,7201
2016-01-12,20.9379,21.3188,20.9379,21.1515,1171
2016-01-13,21.4767,21.4952,21.0865,21.1423,4563
2016-01-14,20.8636,20.8636,20.4456,20.7335,2615
2016-01-15,20.8078,20.8078,20.0554,20.1948,9537
2016-01-18,20.2691,20.2691,20.1019,20.1483,2449
2016-01-19,20.4549,20.5942,20.4177,20.4456,69373
2016-01-20,19.9997,20.0368,19.7953,19.8696,6431
2016-01-21,19.8789,20.2505,19.8789,20.2505,2511
2016-01-22,20.6035,20.7242,20.557,20.6499,6374
2016-01-25,20.7521,20.7521,20.6035,20.6592,1493
2016-01-26,20.3991,20.8078,20.3155,20.8078,1441
2016-01-27,20.7614,20.9286,20.6221,20.9286,5647
2016-01-28,20.8264,20.9193,20.4177,20.4177,1237
2016-01-29,20.6499,20.7707,20.5199,20.7707,1214
2016-02-01,20.8171,20.8171,20.5942,20.7335,7077
2016-02-02,20.5199,20.5199,20.3341,20.362,539
2016-02-03,20.2969,20.3248,19.9254,20.0833,1529
2016-02-04,20.2969,20.2969,19.7767,19.9904,1214
2016-02-05,19.9625,19.9625,19.7303,19.7303,613
2016-02-08,19.7303,19.7675,19.0057,19.0522,5690
2016-02-09,19.1079,19.1451,18.6899,18.8292,6160
2016-02-10,18.9407,19.3309,18.9314,19.1822,5754
2016-02-11,18.9314,18.9314,18.5598,18.6342,2765
2016-02-12,18.885,19.0522,18.7642,19.0522,1131
2016-02-15,19.4516,19.6374,19.4516,19.591,6216
2016-02-16,19.7117,19.7117,19.4609,19.4609,2043
2016-02-17,19.5259,19.9347,19.5259,19.9347,120
2016-02-18,20.0833,20.2505,20.0275,20.1297,1575
2016-02-19,20.1019,20.1019,19.9811,19.9811,2460
2016-02-22,20.2412,20.3527,20.2412,20.3434,6359
2016-02-23,20.1855,20.2784,20.0554,20.0554,2120
2016-02-24,19.8696,19.8696,19.4795,19.5166,752
2016-02-25,19.7582,19.8696,19.7303,19.8696,59
2016-02-26,20.1855,20.2226,20.0368,20.1948,931
2016-02-29,20.0275,20.2319,20.0275,20.2319,585
2016-03-01,20.2133,20.6778,20.2133,20.6778,2504
2016-03-02,20.7986,20.8729,20.7242,20.7242,1613
2016-03-03,20.715,20.715,20.6685,20.6778,3129
2016-03-04,20.7428,20.8357,20.7335,20.8357,1332
2016-03-07,20.7242,20.7335,20.6035,20.7335,1156
2016-03-08,20.4734,20.6314,20.4549,20.5292,1005
2016-03-09,20.6406,20.6685,20.557,20.557,890
2016-03-10,20.557,21.0587,20.1019,20.1019,1687
2016-03-11,20.5663,20.8171,20.5385,20.8171,252
2016-03-14,21.0958,21.198,21.0772,21.1423,354
2016-03-15,21.0772,21.8297,20.9658,21.0029,103348
2016-03-16,21.1051,21.1794,21.0958,21.1237,500
2016-03-17,21.2909,21.2909,20.9565,20.9565,239
2016-03-18,21.0679,21.0679,21.0679,21.0679,0
2016-03-21,20.9843,21.1701,20.9565,21.0494,2155
2016-03-22,20.8357,21.133,20.7242,21.133,2062
2016-03-23,21.2352,21.2816,21.1794,21.2073,1051
2016-03-24,21.0679,21.0679,20.8729,20.8729,1180
2016-03-29,21.0029,21.0401,20.9658,20.9658,694
2016-03-30,21.3188,21.3559,21.3002,21.3002,600
2016-03-31,21.1701,21.1887,21.1515,21.1515,58
2016-04-01,20.9007,20.9193,20.6592,20.8543,4463
2016-04-04,20.8636,20.8729,20.8636,20.8729,85
2016-04-05,20.5663,20.5663,20.3527,20.3527,12714
2016-04-06,20.362,20.5106,20.2784,20.5106,14105
2016-04-07,20.427,20.4549,20.2876,20.2876,2182
2016-04-08,20.362,20.5663,20.362,20.4734,1952
2016-04-11,20.362,20.6685,20.362,20.6035,319
2016-04-12,20.6499,20.7521,20.6221,20.7521,3031
2016-04-13,21.1237,21.263,21.1237,21.263,5150
2016-04-14,21.263,21.3652,21.263,21.3652,3661
2016-04-15,21.3002,21.3002,21.2166,21.2537,2764
2016-04-18,21.0494,21.4395,20.9936,21.3931,3054
2016-04-19,21.5045,21.8575,21.4767,21.8297,2558
2016-04-20,21.839,21.9318,21.7553,21.9318,29951
2016-04-21,22.034,22.034,21.7832,21.8947,2429
2016-04-22,21.839,21.8575,21.7925,21.7925,5081
2016-04-25,21.8297,21.8297,21.6439,21.6439,1060
2016-04-26,21.8018,21.8018,21.5881,21.5974,892
2016-04-27,21.6717,21.681,21.6717,21.681,5
2016-04-28,21.681,21.7089,21.681,21.7089,2
2016-04-29,21.551,21.551,21.1515,21.1515,1429
2016-05-02,21.2909,21.3745,21.2259,21.3095,3217
2016-05-03,21.0865,21.0865,20.9658,20.9843,4863
2016-05-04,20.8357,20.8543,20.7893,20.7893,25009
2016-05-05,20.8264,20.8543,20.7893,20.8264,894
2016-05-06,20.6778,20.845,20.6685,20.845,1713
2016-05-09,21.3652,21.3652,21.0122,21.0587,3955
2016-05-10,21.2352,21.3095,21.1237,21.2166,2155
2016-05-11,21.133,21.133,21.0772,21.1144,350
2016-05-12,20.9936,21.1794,20.9007,20.9193,1092
2016-05-13,20.7707,21.0587,20.7521,21.0587,1727
2016-05-17,21.2073,21.263,20.9658,20.9658,10550
2016-05-18,20.8729,21.0679,20.8729,21.0679,607
2016-05-19,20.9193,20.9472,20.7614,20.7986,5043
2016-05-20,21.0029,21.0494,20.9193,21.0494,1484
2016-05-23,21.0215,21.0679,20.9007,20.9007,1568
2016-05-24,21.0401,21.2816,21.0401,21.2816,437
2016-05-25,21.4116,21.551,21.4116,21.551,2082
2016-05-26,21.6253,21.681,21.6253,21.681,253
2016-05-27,21.6996,21.7089,21.6996,21.7089,800
2016-05-30,21.7553,21.7646,21.7182,21.7646,830
2016-05-31,21.8204,21.8204,21.5324,21.6532,581
2016-06-01,21.6439,21.6439,21.4952,21.5417,3164
2016-06-02,21.4952,21.5603,21.486,21.5603,2660
2016-06-03,21.6346,21.7089,21.328,21.3559,1140
2016-06-06,21.3838,21.4024,21.2816,21.4024,4226
2016-06-07,21.5045,21.6996,21.5045,21.6996,5940
2016-06-08,21.616,21.616,21.5324,21.5881,765
2016-06-09,21.4952,21.4952,21.2723,21.3095,5507
2016-06-10,21.1701,21.1701,20.8171,20.8171,1506
2016-06-13,20.5663,20.5663,20.4456,20.4456,2560
2016-06-14,20.3062,20.3062,20.1762,20.1855,8010
2016-06-15,20.2969,20.4084,20.2969,20.3434,4432
2016-06-16,20.1855,20.2133,19.9904,20.1948,1330
2016-06-17,20.3248,20.4456,20.2691,20.3527,18507
2016-06-20,20.9193,21.0401,20.8729,21.0401,7400
2016-06-21,20.9936,21.1051,20.9936,21.1051,829
2016-06-22,21.2537,21.3002,21.198,21.198,451
2016-06-23,21.3095,21.5881,21.2259,21.551,639
2016-06-24,19.7396,20.5199,19.7396,20.2505,31182
2016-06-27,20.2876,20.2876,19.5074,19.5817,5128
2016-06-28,19.9904,20.0926,19.9532,19.9532,1483
2016-06-29,20.1762,20.3062,20.1762,20.2876,426
2016-06-30,20.204,20.4363,20.204,20.4363,4752
2016-07-01,20.6035,20.6964,20.5292,20.6499,4139
2016-07-04,20.7335,20.7335,20.4827,20.4827,1291
2016-07-05,20.4084,20.4084,20.1112,20.1297,960
2016-07-06,19.9904,20.009,19.8603,19.8603,1396
2016-07-07,20.0833,20.1019,19.8325,19.9811,2105
2016-07-08,20.2319,20.3898,20.2319,20.3898,60
2016-07-11,20.6314,20.7986,20.5663,20.7986,2483
2016-07-12,20.9286,21.0865,20.9286,21.0308,3666
2016-07-13,21.0029,21.0494,20.9658,20.9658,1864
2016-07-14,21.2073,21.2352,21.0772,21.2352,379
2016-07-15,21.1794,21.2166,21.1608,21.2166,5488
2016-07-18,21.3466,21.3466,21.1887,21.2352,3489
2016-07-19,21.1608,21.2259,21.0958,21.1237,890
2016-07-20,21.2444,21.4024,21.2444,21.4024,239
2016-07-21,21.5138,21.5138,21.3466,21.4209,921
2016-07-22,21.3002,21.4302,21.3002,21.4302,763
2016-07-25,21.4395,21.616,21.4395,21.5138,2158
2016-07-26,21.5603,21.616,21.5603,21.616,130
2016-07-27,21.7925,21.8204,21.7739,21.7832,2574
2016-07-28,21.7646,21.7832,21.5974,21.6903,1434
2016-07-29,21.7368,21.7832,21.7368,21.7832,715
2016-08-01,21.969,22.034,21.7275,21.7739,2652
2016-08-02,21.4302,21.4302,21.4302,21.4302,0
2016-08-03,21.2073,21.4488,21.2073,21.4488,1027
2016-08-04,21.5789,21.5789,21.5324,21.5417,831
2016-08-05,21.6067,21.839,21.6067,21.839,3199
2016-08-08,21.9411,22.0154,21.9411,21.9411,6661
2016-08-09,22.034,22.4335,22.034,22.4335,4677
2016-08-10,22.3963,22.4149,22.3591,22.3777,717
2016-08-11,22.4985,22.5635,22.4985,22.5635,3427
2016-08-12,22.4985,22.5078,22.4706,22.4985,1182
2016-08-15,22.5356,22.6192,22.5356,22.5542,2632
2016-08-16,22.387,22.4242,22.387,22.3963,867
2016-08-17,22.3963,22.3963,22.1176,22.1176,861
2016-08-18,22.2663,22.2755,22.1919,22.2755,1315
2016-08-19,22.257,22.257,22.0526,22.1362,598
2016-08-22,22.5728,22.5728,21.9876,22.0526,1141
2016-08-23,22.1827,22.2663,22.1827,22.2384,1056
2016-08-24,22.099,22.3406,22.099,22.2941,118
2016-08-25,22.1734,22.1734,22.0433,22.1176,209
2016-08-26,22.0526,22.2198,22.0526,22.2198,1335
2016-08-29,22.1083,22.1548,22.1083,22.1548,403
2016-08-30,22.3034,22.3591,22.3034,22.3499,249
2016-08-31,22.2848,22.3313,22.2198,22.2198,415
2016-09-01,22.2848,22.3963,22.1548,22.1548,43902
2016-09-02,22.1827,22.4242,22.1827,22.4242,230
2016-09-05,22.5356,22.5356,22.4242,22.4242,4872
2016-09-06,22.4799,22.5171,22.4428,22.4428,2273
2016-09-07,22.4985,22.5449,22.4892,22.5449,1271
2016-09-08,22.5356,22.5914,22.2941,22.3777,1083
2016-09-09,22.3127,22.3127,22.1362,22.1455,1249
2016-09-12,21.8204,21.9133,21.7553,21.9133,4484
2016-09-13,22.0247,22.0247,21.8297,21.8297,3442
2016-09-14,21.9133,21.9133,21.8204,21.8204,420
2016-09-15,21.7739,21.9411,21.7739,21.9411,2370
2016-09-16,21.8854,21.8854,21.6532,21.7182,942
2016-09-19,21.8297,21.904,21.8018,21.904,397
2016-09-20,22.0619,22.0619,21.9226,21.9226,1299
2016-09-21,22.1455,22.1641,22.0247,22.0247,719
2016-09-22,22.1734,22.4985,22.1734,22.4985,620
2016-09-23,22.4613,22.4613,22.3963,22.4056,2962
2016-09-26,21.9876,21.9876,21.9876,21.9876,0
2016-09-27,22.0154,22.034,21.7461,21.9226,1161
2016-09-28,22.1641,22.1641,22.0526,22.099,1102
2016-09-29,22.2941,22.3034,22.0247,22.0247,2335
2016-09-30,21.7089,22.2291,21.7089,22.2291,1002
2016-10-04,22.4706,22.4706,22.322,22.4335,6410
2016-10-05,22.2105,22.3591,22.2105,22.3127,1368
2016-10-06,22.3313,22.3591,22.2848,22.2848,1635
2016-10-07,22.2198,22.2384,22.0526,22.0526,15136
2016-10-10,22.1083,22.322,22.1083,22.322,1043
2016-10-11,22.2941,22.4056,22.2384,22.2384,1012
2016-10-12,22.2291,22.2291,22.1362,22.1362,368
2016-10-13,21.9226,21.9318,21.8854,21.9318,615
2016-10-14,22.0154,22.2663,22.0154,22.2291,1215
2016-10-17,22.1734,22.1734,22.0712,22.0712,3340
2016-10-18,22.3127,22.322,22.2848,22.322,47
2016-10-19,22.3313,22.3591,22.3313,22.3591,1
2016-10-20,22.3963,22.4428,22.1455,22.4428,4662
2016-10-21,22.5078,22.5078,22.3777,22.4335,1233
2016-10-24,22.5356,22.6192,22.5171,22.5171,1493
2016-10-25,22.6007,22.6285,22.5078,22.5078,1360
2016-10-26,22.4706,22.4706,22.4056,22.4056,489
2016-10-27,22.4149,22.4149,22.4149,22.4149,0
2016-10-28,22.2755,22.3963,22.2755,22.3963,442
2016-10-31,22.3034,22.3406,22.2941,22.3313,1412
2016-11-01,22.4149,22.4149,22.0433,22.0433,4722
2016-11-02,21.839,21.8854,21.6625,21.7461,1856
2016-11-03,21.7089,21.7089,21.681,21.681,300
2016-11-04,21.6067,21.6067,21.4767,21.551,5985
2016-11-07,21.8947,21.8947,21.8297,21.8854,2166
2016-11-08,21.8854,21.9133,21.839,21.9133,1796
2016-11-09,21.3466,22.1827,21.3466,22.1827,10062
2016-11-10,22.2663,22.2941,22.0154,22.0154,2011
2016-11-11,22.1641,22.1641,22.0526,22.0898,638
2016-11-14,22.2755,22.2755,22.099,22.1083,1752
2016-11-15,22.1548,22.2291,22.1269,22.2105,3381
2016-11-16,22.1919,22.2012,22.0433,22.1176,2203
2016-11-17,22.0898,22.1734,22.0712,22.1734,347
2016-11-18,22.2477,22.2477,22.1083,22.1083,1675
2016-11-21,22.2941,22.2941,22.0433,22.1734,3450
2016-11-22,22.2755,22.2755,22.2291,22.2291,110
2016-11-23,22.2291,22.2291,22.0619,22.1176,1045
2016-11-24,22.1548,22.2198,22.1269,22.2198,436
2016-11-25,22.2384,22.2477,22.1827,22.2477,1056
2016-11-28,22.1734,22.1734,22.0247,22.0247,1953
2016-11-29,21.9504,22.1176,21.9504,22.1176,4135
2016-11-30,22.0805,22.1827,22.0805,22.1362,10449
2016-12-01,22.0154,22.0154,21.8854,21.9133,1921
2016-12-02,21.7461,21.8854,21.6903,21.8761,1231
2016-12-05,22.0433,22.2105,22.0433,22.1919,2259
2016-12-06,22.2198,22.3684,22.1919,22.3684,1934
2016-12-07,22.5728,22.7957,22.5728,22.7957,8565
2016-12-08,22.9165,23.158,22.8329,23.158,4414
2016-12-09,23.158,23.2323,23.1209,23.2323,2837
2016-12-12,23.2045,23.2138,23.1116,23.1952,3042
2016-12-13,23.2138,23.381,23.2138,23.3531,2242
2016-12-14,23.3345,23.3438,23.2881,23.2881,1391
2016-12-15,23.3717,23.5017,23.3438,23.5017,2996
2016-12-16,23.511,23.6039,23.511,23.5853,3331
2016-12-19,23.3717,23.6596,23.3717,23.6596,2462
2016-12-20,23.6689,23.7154,23.6504,23.7154,2820
2016-12-21,23.7711,23.7711,23.6875,23.7711,2224
2016-12-22,23.6875,23.7618,23.6875,23.7432,1070
2016-12-23,23.7804,23.7804,23.7061,23.734,1176
2016-12-27,23.8083,23.8083,23.7804,23.799,3046
2016-12-28,23.799,23.799,23.7897,23.7897,24
2016-12-29,23.6875,23.7525,23.6875,23.7525,1685
2016-12-30,23.7525,23.7804,23.6875,23.7804,1453
2017-01-02,23.7247,24.0962,23.6968,24.0498,6128
2017-01-03,24.1241,24.1241,24.0312,24.0312,3335
2017-01-04,24.0684,24.0684,23.9476,23.9755,2256
2017-01-05,23.9383,24.0033,23.9383,24.0033,363
2017-01-06,23.9848,24.0312,23.9848,24.0312,364
2017-01-09,24.0312,24.0312,23.9012,23.9476,2837
2017-01-10,23.9569,23.9848,23.9105,23.9848,4271
2017-01-11,23.9848,24.1148,23.9848,24.1148,1122
2017-01-12,24.0312,24.0405,23.8919,23.8919,500
2017-01-13,23.9662,24.0869,23.9569,24.0869,603
2017-01-16,23.9755,24.0126,23.9569,23.9848,4492
2017-01-17,23.8361,23.9848,23.734,23.9476,2132
2017-01-18,23.9848,24.0591,23.9476,24.0591,1733
2017-01-19,24.0591,24.1055,24.0126,24.0591,1259
2017-01-20,23.9755,24.1241,23.9755,24.1241,4751
2017-01-23,23.9848,24.0591,23.9476,23.9755,1958
2017-01-24,24.0126,24.0777,24.0126,24.0777,416
2017-01-25,24.2356,24.4678,24.2263,24.4678,821
2017-01-26,24.5607,24.5607,24.5235,24.5328,1555
2017-01-27,24.505,24.505,24.4771,24.4864,5100
2017-01-30,24.4214,24.4214,24.2356,24.2356,5803
2017-01-31,24.2077,24.3099,23.9662,23.9662,3665
2017-02-01,24.152,24.2913,24.1148,24.1427,4554
2017-02-02,24.1334,24.1334,24.1334,24.1334,0
2017-02-03,24.1891,24.1984,24.1334,24.1706,1750
2017-02-06,24.1148,24.1613,23.8733,23.8733,1497
2017-02-07,23.8361,24.0219,23.8361,23.9197,2320
2017-02-08,23.9941,23.9941,23.8919,23.9755,3956
2017-02-09,24.0962,24.152,24.0962,24.152,1368
2017-02-10,24.2077,24.2356,24.0591,24.2356,754
2017-02-13,24.3285,24.4585,24.3285,24.4585,1374
2017-02-14,24.4399,24.4678,24.2913,24.4678,1196
2017-02-15,24.57,24.57,24.4306,24.4771,3261
2017-02-16,24.5143,24.5328,24.4306,24.4306,763
2017-02-17,24.4492,24.4492,24.3285,24.4399,1930
2017-02-20,24.5979,24.5979,24.5514,24.5607,1744
2017-02-21,24.5607,24.8208,24.5328,24.8208,420
2017-02-22,25.0159,25.0902,24.7,24.8858,831
2017-02-23,24.8672,24.8858,24.7836,24.7836,2297
2017-02-24,24.7093,24.7093,24.3935,24.4771,2015
2017-02-27,24.6071,24.6071,24.5235,24.5328,9112
2017-02-28,24.5421,24.5514,24.4957,24.5514,1818
2017-03-01,24.7279,24.9508,24.7279,24.9508,3350
2017-03-02,24.923,24.9601,24.8951,24.9416,1304
2017-03-03,24.8208,24.8951,24.8208,24.858,2982
2017-03-06,24.7279,24.7836,24.7093,24.7558,3254
2017-03-07,24.7558,24.7744,24.7372,24.7651,1432
2017-03-08,24.6907,24.8115,24.6907,24.7651,2008
2017-03-09,24.6907,24.7836,24.6815,24.7836,419
2017-03-10,24.9508,24.9508,24.7651,24.7651,1378
2017-03-13,24.7558,24.8208,24.7558,24.8208,1536
2017-03-14,24.8301,24.8301,24.7651,24.8022,1308
2017-03-15,24.8301,24.8765,24.8208,24.8765,2740
2017-03-16,25.1273,25.1273,24.9601,24.9973,51547
2017-03-17,24.9137,25.0437,24.9137,25.0437,271
2017-03-20,25.1459,25.1459,24.9508,24.9508,2029
2017-03-21,24.9787,24.9787,24.7744,24.7744,2307
2017-03-22,24.3935,24.6629,24.3935,24.6443,9214
2017-03-23,24.635,24.9044,24.635,24.9044,2089
2017-03-24,24.858,24.9601,24.858,24.9601,1013
2017-03-27,24.7372,24.8115,24.6722,24.8115,1278
2017-03-28,24.9323,25.1273,24.7465,25.1273,1390
2017-03-29,25.3874,25.3874,25.2109,25.2295,13668
2017-03-30,25.2481,25.406,25.2481,25.3038,2272
2017-03-31,25.2945,25.4246,25.2945,25.4246,745
2017-04-03,25.5546,25.5546,25.3596,25.3596,4070
2017-04-04,25.2667,25.3874,25.2667,25.3874,2443
2017-04-05,25.3967,25.406,25.2667,25.276,4311
2017-04-06,25.1924,25.3131,25.1924,25.3131,300
2017-04-07,25.1924,25.3224,25.1645,25.3224,2594
2017-04-10,25.3596,25.3596,25.2574,25.2667,1417
2017-04-11,25.1924,25.2388,25.0623,25.0623,1955
2017-04-12,25.2295,25.2945,25.2017,25.2017,223
2017-04-13,25.1366,25.1924,25.1366,25.1459,835
2017-04-18,25.2295,25.2574,24.9137,24.9137,4485
2017-04-19,24.9416,25.0066,24.9416,24.9973,1754
2017-04-20,24.8951,24.988,24.8765,24.988,739
2017-04-21,24.9601,25.0716,24.9601,25.0252,462
2017-04-24,25.5639,25.8055,25.5639,25.8055,3943
2017-04-25,25.8426,25.8426,25.7962,25.8147,3802
2017-04-26,25.8147,25.8612,25.7962,25.8612,2622
2017-04-27,25.7776,25.8055,25.7497,25.759,14272
2017-04-28,25.7497,25.7962,25.7404,25.759,1021
2017-05-02,26.1027,26.2885,25.759,25.9262,5989
2017-05-03,25.8891,25.9355,25.8519,25.9355,815
2017-05-04,25.9727,26.1863,25.9727,26.1863,768
2017-05-05,26.1399,26.3164,26.1027,26.3164,7615
2017-05-08,26.4185,26.4185,26.2513,26.2792,4046
2017-05-09,26.3442,26.4371,26.3442,26.3907,2518
2017-05-10,26.3442,26.4,26.3442,26.4,2459
2017-05-11,26.3814,26.4,26.2699,26.2699,430
2017-05-12,26.3349,26.4464,26.3071,26.4464,374
2017-05-15,26.5765,26.753,26.3721,26.4743,3668
2017-05-16,26.4557,26.6508,26.4557,26.4929,688
2017-05-17,26.2885,26.3907,26.1027,26.1492,1366
2017-05-18,26.0748,26.1213,25.8612,26.0284,1231
2017-05-19,26.0656,26.1863,26.0656,26.177,1980
2017-05-22,26.2421,26.2421,26.1584,26.1677,1335
2017-05-23,26.3442,26.3442,26.2049,26.2699,956
2017-05-24,26.0098,26.2606,26.0098,26.2421,223
2017-05-25,26.5021,26.5021,26.1584,26.2235,524
2017-05-26,26.177,26.1956,26.0748,26.1956,570
2017-05-29,26.1677,26.2699,26.1677,26.2699,795
2017-05-30,26.1863,26.2792,26.1863,26.2142,111
2017-05-31,26.3071,26.3071,26.2513,26.2513,14
2017-06-01,26.2792,26.53,26.2792,26.3721,5604
2017-06-02,26.7158,26.7158,26.6508,26.6694,1046
2017-06-06,26.5579,26.5579,26.3814,26.4093,2053
2017-06-07,26.3257,26.4464,26.3257,26.3442,2983
2017-06-08,26.3907,26.4093,26.3349,26.3628,1948
2017-06-09,26.3721,26.5486,26.3721,26.5486,2766
2017-06-12,26.3814,26.4371,26.2699,26.2885,961
2017-06-13,26.4278,26.4464,26.4185,26.4278,361
2017-06-14,26.9387,26.9387,26.5114,26.5114,584
2017-06-15,26.5021,26.53,26.2142,26.2513,2548
2017-06-16,26.4093,26.4093,26.3721,26.4,1485
2017-06-19,26.6508,26.7158,26.6415,26.6879,2165
2017-06-20,26.818,26.818,26.53,26.53,828
2017-06-21,26.4,26.465,26.4,26.465,1000
2017-06-22,26.5765,26.5765,26.3814,26.4836,675
2017-06-23,26.4278,26.4278,26.3071,26.3721,744
2017-06-26,26.5207,26.5207,26.4557,26.4557,3482
2017-06-27,26.2978,26.3721,26.2049,26.2049,1699
2017-06-28,26.0098,26.1863,25.982,26.1677,3940
2017-06-29,26.2606,26.2606,25.694,25.694,2881
2017-06-30,25.824,25.824,25.5825,25.5825,402
2017-07-03,25.7219,25.9262,25.7033,25.8612,5447
2017-07-04,25.9634,25.9634,25.7683,25.7962,444
2017-07-05,25.7683,25.8333,25.7404,25.7776,4246
2017-07-06,25.7962,25.7962,25.5732,25.5918,762
2017-07-07,25.6011,25.6754,25.5732,25.6754,2453
2017-07-10,26.0098,26.0098,25.5454,25.8147,2638
2017-07-11,25.9448,25.9448,25.8147,25.8147,733
2017-07-12,25.9355,26.1956,25.9355,26.1863,1304
2017-07-13,26.4743,26.9387,26.2792,26.2885,7971
2017-07-14,26.4557,26.4557,26.112,26.2328,3358
2017-07-17,26.2978,26.2978,26.1677,26.177,5686
2017-07-18,26.1027,26.1027,25.8798,25.8798,856
2017-07-19,26.1492,26.1492,25.9169,25.9634,2431
2017-07-20,26.0934,26.0934,25.9169,25.9169,943
2017-07-21,25.9262,25.9262,25.5082,25.5361,134
2017-07-24,25.5175,25.5175,25.341,25.4525,4452
2017-07-25,25.4803,25.629,25.4618,25.5546,3204
2017-07-26,25.5732,25.6754,25.5732,25.6754,4424
2017-07-27,25.629,25.629,25.5732,25.5732,955
2017-07-28,25.3782,25.4432,25.3689,25.4432,3028
2017-07-31,25.4432,25.4896,25.3224,25.3596,900
2017-08-01,25.4153,25.6568,25.3689,25.6382,10029
2017-08-02,25.6754,25.6847,25.5082,25.5082,975
2017-08-03,25.4525,25.4896,25.4525,25.4618,704
2017-08-04,25.471,25.7683,25.4618,25.7683,768
2017-08-07,25.824,25.824,25.6475,25.6847,7377
2017-08-08,25.6661,25.7683,25.5732,25.7683,3125
2017-08-09,25.5825,25.5825,25.4525,25.4989,5711
2017-08-10,25.4153,25.4339,25.2202,25.2202,4188
2017-08-11,25.0995,25.1831,25.0066,25.1831,3834
2017-08-14,25.3503,25.4896,25.3503,25.4896,2457
2017-08-15,25.6197,25.6197,25.3503,25.5082,11116
2017-08-16,25.6847,25.7311,25.6754,25.6847,3734
2017-08-17,25.629,25.6382,25.4432,25.5825,537
2017-08-18,25.4153,25.4989,25.341,25.4989,2955
2017-08-21,25.4432,25.4432,25.2853,25.3131,1833
2017-08-22,25.4803,25.6382,25.4803,25.6382,256
2017-08-23,25.5732,25.5732,25.5361,25.5361,2851
2017-08-24,25.5825,25.6104,25.5268,25.5268,2146
2017-08-25,25.5732,25.6197,25.5268,25.5268,20522
2017-08-28,25.4737,25.4737,25.3621,25.4086,8238
2017-08-29,25.0739,25.0832,24.9717,25.0739,1653
2017-08-30,25.2878,25.2878,25.1762,25.2041,6948
2017-08-31,25.3807,25.39,25.2971,25.3249,1625
2017-09-01,25.2134,25.5295,25.2134,25.4923,10627
2017-09-04,25.2971,25.4179,25.2971,25.3993,1621
2017-09-05,25.4551,25.5853,25.4272,25.4365,2122
2017-09-06,25.3528,25.6317,25.3528,25.6039,486
2017-09-07,25.7154,25.827,25.7061,25.7526,4631
2017-09-08,25.6875,25.7805,25.6875,25.7805,1436
2017-09-11,26.0966,26.1338,25.9757,26.1245,2861
2017-09-12,26.2267,26.2732,26.2175,26.2175,4391
2017-09-13,26.1803,26.2639,26.1803,26.2546,1421
2017-09-14,26.2267,26.236,26.1803,26.2267,5104
2017-09-15,26.2267,26.4034,26.1896,26.1989,5047
2017-09-18,26.3476,26.3755,26.2825,26.3011,3816
2017-09-19,26.3011,26.4778,26.2918,26.3104,1228
2017-09-20,26.3104,26.3941,26.2825,26.329,761
2017-09-21,26.4127,26.4127,26.3662,26.3755,2125
2017-09-22,26.3755,26.4127,26.3476,26.3662,2399
2017-09-25,26.3662,26.4313,26.3569,26.3755,1017
2017-09-26,26.3662,26.4127,26.3662,26.4127,1738
2017-09-27,26.4592,26.5243,26.4592,26.4778,392
2017-09-28,26.5521,26.5986,26.5428,26.5986,2724
2017-09-29,26.6451,26.8125,26.6451,26.8125,383
2017-10-02,27.3331,27.3982,26.8589,26.9612,6465
2017-10-04,27.0635,27.1007,26.9612,27.0821,2653
2017-10-05,27.0542,27.0728,27.0263,27.0635,1542
2017-10-06,27.0914,27.0914,27.0077,27.017,5238
2017-10-09,27.11,27.11,26.9984,27.0356,4535
2017-10-10,27.0356,27.0356,26.9519,26.9984,2942
2017-10-11,27.0263,27.4818,27.0263,27.1286,50878
2017-10-12,27.2866,27.2866,27.0542,27.175,1791
2017-10-13,27.175,27.2773,27.11,27.175,4675
2017-10-16,27.2215,27.2401,27.1936,27.2029,4778
2017-10-17,27.1657,27.175,27.1007,27.1379,3422
2017-10-18,27.1564,27.2866,27.1564,27.2215,2906
2017-10-19,27.2215,27.2215,26.9612,27.0821,8112
2017-10-20,27.3796,27.3796,27.0914,27.0914,2095
2017-10-23,27.11,27.2029,27.0542,27.1286,4955
2017-10-24,27.2866,27.2866,27.1379,27.1472,619
2017-10-25,27.3052,27.3052,27.017,27.017,2576
2017-10-26,27.0542,27.4168,27.0449,27.4168,388
2017-10-27,27.5562,27.6213,27.5376,27.5748,2127
2017-10-30,27.6027,27.6213,27.5934,27.5934,2169
2017-11-01,27.863,28.0397,27.8351,28.0118,6350
2017-11-02,28.0118,28.0118,27.9281,27.9467,2465
2017-11-03,28.0304,28.0861,27.9746,28.0397,4748
2017-11-06,28.1791,28.1791,27.956,28.0025,3807
2017-11-07,28.3,28.3,27.8165,27.8165,6861
2017-11-08,28.0583,28.0583,27.8444,27.8444,606
2017-11-09,27.8723,27.8723,27.4725,27.4725,2207
2017-11-10,27.4911,27.4911,27.3982,27.4075,2967
2017-11-13,27.4632,27.4632,27.1193,27.2773,6520
2017-11-14,27.3703,27.3796,27.1657,27.268,2939
2017-11-15,27.1286,27.1286,26.8868,27.1007,5787
2017-11-16,27.3982,27.3982,27.2215,27.2959,2026
2017-11-17,27.454,27.454,27.175,27.175,3914
2017-11-20,27.0728,27.3889,27.0728,27.3331,4580
2017-11-21,27.3331,27.6957,27.3331,27.5469,4974
2017-11-22,27.5934,27.5934,27.2773,27.2773,1181
2017-11-23,27.1379,27.2866,27.1379,27.2866,908
2017-11-24,27.2587,27.5097,27.2587,27.3517,2545
2017-11-27,27.2959,27.454,27.2308,27.2494,5305
2017-11-28,27.3238,27.3796,27.2866,27.3796,1370
2017-11-29,27.612,27.612,27.3703,27.3703,1564
2017-11-30,27.3982,27.5469,27.3703,27.3703,1560
2017-12-01,27.4168,27.4354,26.9984,27.017,5451
2017-12-04,27.5562,27.5562,27.4447,27.4447,5509
2017-12-05,27.7236,27.7236,27.3703,27.454,1772
2017-12-06,27.1843,27.4028,27.1843,27.4028,2178
2017-12-07,27.612,27.612,27.0728,27.4772,3277
2017-12-08,27.7143,27.7236,27.6492,27.6678,3576
2017-12-11,27.9188,27.9188,27.5841,27.5934,292
2017-12-12,27.6213,27.6864,27.5841,27.6864,1911
2017-12-13,27.705,27.705,27.5841,27.5841,964
2017-12-14,27.5376,27.5469,27.4261,27.4725,2509
2017-12-15,27.4447,27.5283,27.3703,27.5283,5143
2017-12-18,27.7608,27.956,27.7608,27.9467,1663
2017-12-19,27.7458,27.9876,27.7458,27.7923,3339
2017-12-20,27.9597,27.9597,27.5134,27.5227,2451
2017-12-21,27.4483,27.5878,27.4483,27.5878,2583
2017-12-22,27.5692,27.5878,27.5227,27.532,851
2017-12-27,27.532,27.5971,27.4297,27.5785,2425
2017-12-28,27.6622,27.6622,27.4297,27.4297,4639
2017-12-29,27.4111,27.4111,27.3181,27.3181,2050
2018-01-02,27.4111,27.4111,27.0764,27.2391,15188
2018-01-03,27.3832,27.6761,27.2066,27.4809,3920
2018-01-04,27.6715,27.8853,27.6715,27.8295,6622
2018-01-05,27.9597,28.1317,27.9597,28.1317,6479
2018-01-08,28.3363,28.3363,28.2108,28.248,3534
2018-01-09,28.2991,28.3874,28.2991,28.3177,7022
2018-01-10,28.2712,28.2712,28.0155,28.0713,3393
2018-01-11,28.048,28.048,27.876,27.9411,7180
2018-01-12,28.1689,28.1689,27.8667,28.0248,3835
2018-01-15,28.0341,28.0341,27.9132,27.9132,7029
2018-01-16,27.9876,28.2154,27.9876,28.0248,5074
2018-01-17,28.0108,28.0341,27.9086,27.9783,2855
2018-01-18,28.0852,28.1271,28.062,28.1224,3490
2018-01-19,28.3223,28.4525,28.234,28.4525,5093
2018-01-22,28.4804,28.499,28.4246,28.4758,1698
2018-01-23,28.7175,28.7175,28.5548,28.5548,7779
2018-01-24,28.8244,28.8244,28.3409,28.3409,4508
2018-02-22,26.3046,26.5324,26.2953,26.5324,3942
2018-02-23,26.6068,26.6394,26.5324,26.5836,1904
2018-02-26,26.9462,26.9462,26.6626,26.6626,8342
2018-02-27,26.5557,26.658,26.5557,26.5789,3825
2018-02-28,26.5417,26.6022,26.4999,26.4999,1912
2018-03-01,26.3976,26.4673,25.9838,25.9838,4796
2018-03-02,25.6956,25.7467,25.2586,25.4306,8255
2018-03-05,25.2725,25.7979,25.2725,25.7979,3898
2018-03-06,26.1187,26.1233,25.8537,25.8537,496
2018-03-07,25.77,26.0908,25.7467,26.0908,6315
2018-03-08,26.0582,26.3279,26.021,26.3279,3800
2018-03-09,26.2674,26.4116,26.114,26.3372,2724
2018-03-12,26.6022,26.6022,26.4069,26.4999,2825
2018-03-13,26.4952,26.4999,26.1187,26.1187,206
2018-03-14,26.1466,26.3279,26.1047,26.1512,1077
2018-03-15,26.207,26.4441,26.2023,26.3372,5050
2018-03-16,26.4348,26.4906,26.2953,26.3976,7610
2018-03-19,26.2814,26.3139,26.0396,26.0675,2820
2018-03-20,26.1512,26.3093,26.0675,26.2907,7296
2018-03-21,26.3465,26.3465,26.1837,26.2628,1240
2018-03-22,26.035,26.1791,25.677,25.8304,3555
2018-03-23,25.5701,25.6445,25.3283,25.4166,7539
2018-03-26,25.491,25.6166,25.1423,25.2632,3949
2018-03-27,25.6584,25.6863,25.6073,25.6305,2228
2018-03-28,25.5654,25.5701,25.2772,25.5701,3000
2018-03-29,25.6073,25.863,25.4213,25.8583,8072
2018-04-03,25.7886,25.8165,25.5236,25.6491,6499
2018-04-04,25.6677,25.6677,25.3376,25.5189,2559
2018-04-05,25.9931,26.2256,25.9234,26.2256,2858
2018-04-06,25.9466,26.1884,25.9466,26.0954,3548
2018-04-09,26.2256,26.3139,26.0396,26.1977,2756
2018-04-10,26.4302,26.4302,26.4069,26.4069,82
2018-04-11,26.3744,26.4023,26.1605,26.2302,2741
2018-04-12,26.193,26.4487,26.193,26.4348,1257
2018-04-13,26.5045,26.5417,26.458,26.4859,421
2018-04-16,26.565,26.565,26.3744,26.3744,6960
2018-04-17,26.4348,26.7742,26.4348,26.7556,226
2018-04-18,26.7184,26.7556,26.7184,26.7556,38
2018-04-19,26.7416,26.7416,26.7091,26.7184,7960
2018-04-20,26.7416,26.7928,26.6254,26.6952,1912
2018-04-23,26.6812,26.7416,26.5975,26.7416,5026
2018-04-24,26.83,26.83,26.6533,26.6766,665
2018-04-25,26.2674,26.4952,26.2674,26.3604,2737
2018-04-26,26.3651,26.5882,26.3651,26.5882,696
2018-04-27,26.7277,26.7835,26.7277,26.7277,356
2018-04-30,26.8253,26.9137,26.7509,26.8021,3733
2018-05-02,26.988,27.2344,26.8672,27.1787,4498
2018-05-03,27.3228,27.3228,26.988,27.002,1570
2018-05-04,27.2159,27.2251,27.0252,27.2159,2190
2018-05-07,27.2437,27.4576,27.2437,27.4576,1637
2018-05-08,27.4669,27.4669,27.3228,27.4297,2006
2018-05-09,27.3972,27.5692,27.3693,27.4344,10514
2018-05-10,27.5552,27.6064,27.4994,27.6064,1419
2018-05-11,27.611,27.611,27.4437,27.4901,1091
2018-05-14,27.4901,27.4901,27.3739,27.4437,6914
2018-05-15,27.3693,27.4716,27.3507,27.4111,3676
2018-05-16,27.4762,27.5227,27.4297,27.4855,2995
2018-05-17,27.439,27.718,27.439,27.718,3954
2018-05-18,27.7087,27.7226,27.6017,27.625,3620
2018-05-22,27.7551,27.876,27.6715,27.8063,6991
2018-05-23,27.7319,27.7644,27.3693,27.4716,5672
2018-05-24,27.5692,27.5692,27.2112,27.2112,501
2018-05-25,27.3646,27.4297,27.2949,27.3832,3346
2018-05-28,27.5599,27.5599,27.2577,27.2577,3287
2018-05-29,27.1461,27.1461,26.8811,26.8811,1399
2018-05-30,26.923,27.095,26.9137,27.095,1795
2018-05-31,27.0578,27.0578,26.7649,26.7649,498
2018-06-01,26.9137,27.1322,26.8997,27.0159,4424
2018-06-04,27.2484,27.2484,27.0578,27.1136,7838
2018-06-05,27.1136,27.3739,27.1136,27.1461,4451
2018-06-06,27.253,27.2856,27.1322,27.2623,6388
2018-06-07,27.2809,27.3274,27.1322,27.1973,1590
2018-06-08,26.9462,27.1043,26.8997,27.1043,5556
2018-06-11,27.1973,27.2716,27.1043,27.253,1226
2018-06-12,27.4669,27.4669,27.2251,27.2902,3983
2018-06-13,27.3088,27.4018,27.3088,27.3879,379
2018-06-14,27.2066,27.783,27.2066,27.783,3274
2018-06-15,27.8202,27.8946,27.5645,27.5645,7611
2018-06-18,27.4344,27.4344,27.1089,27.2275,2206
2018-06-19,26.8067,26.9369,26.7695,26.9369,4183
2018-06-20,27.081,27.081,26.9741,26.9764,1560
2018-06-21,26.9787,26.9787,26.6068,26.6394,5621
2018-06-22,26.7184,26.7184,26.6208,26.7091,3448
2018-06-25,26.5836,26.5836,26.1349,26.1349,4385
2018-06-26,26.1047,26.2628,25.9931,26.0954,4464
2018-06-27,25.9931,26.3186,25.8537,26.2372,3636
2018-06-28,26.1837,26.1837,25.8165,25.8304,2965
2018-06-29,26.1094,26.1698,26.0954,26.1187,3611
2018-07-02,25.9141,26.114,25.8816,25.9536,6789
2018-07-03,26.1419,26.2302,26.1233,26.1745,2191
2018-07-04,26.1559,26.1559,26.0582,26.107,527
2018-07-05,26.1977,26.472,26.1977,26.4162,2922
2018-07-06,26.4766,26.4766,26.3558,26.4511,1240
2018-07-09,26.5696,26.5882,26.5185,26.5743,2344
2018-07-10,26.6766,26.744,26.6022,26.744,1543
2018-07-11,26.4487,26.4906,26.4046,26.4046,1378
2018-07-12,26.5138,26.5557,26.5138,26.5557,666
2018-07-13,26.658,26.658,26.5789,26.6022,3707
2018-07-16,26.6161,26.7416,26.5836,26.6487,3765
2018-07-17,26.6394,26.8858,26.6347,26.8532,1420
2018-07-18,27.0113,27.0671,26.8718,27.0485,2646
2018-07-19,27.0159,27.0159,26.909,26.909,530
2018-07-20,26.8625,26.9369,26.6859,26.6952,1263
2018-07-23,26.6161,26.6859,26.565,26.6115,34172
2018-07-24,26.9694,26.9694,26.8579,26.8718,2683
2018-07-25,26.8858,26.8858,26.6719,26.7091,487
2018-07-26,27.0485,27.1833,26.9927,27.1461,6312
2018-07-27,27.2159,27.2577,27.1089,27.2159,12198
2018-07-30,27.1787,27.188,27.0996,27.0996,1386
2018-07-31,27.1368,27.1415,27.0113,27.1275,734
2018-08-01,27.1694,27.1694,26.9927,26.9927,5482
2018-08-02,26.7602,26.8579,26.6208,26.7044,9048
2018-08-03,26.8114,26.8393,26.8114,26.8393,413
2018-08-06,26.8951,26.9276,26.7184,26.8114,8596
2018-08-07,26.9834,27.0392,26.8718,26.8718,2926
2018-08-08,26.8346,26.9462,26.7556,26.8579,7604
2018-08-09,26.8021,26.9555,26.8021,26.9555,1190
2018-08-10,26.7928,26.7974,26.4766,26.5371,6925
2018-08-13,26.4069,26.4952,26.3744,26.4487,3103
2018-08-14,26.5603,26.5789,26.3372,26.4069,4379
2018-08-15,26.4255,26.4627,25.928,25.9978,10138
2018-08-16,26.128,26.2116,26.0954,26.2116,7799
2018-08-17,26.1745,26.1745,26.035,26.1652,1342
2018-08-20,26.2628,26.4116,26.2628,26.3604,1994
2018-08-21,26.3471,26.528,26.3471,26.4757,699
2018-08-22,26.4518,26.5137,26.3804,26.4423,3247
2018-08-23,26.4661,26.509,26.409,26.428,1763
2018-08-24,26.5137,26.609,26.4709,26.5233,4144
2018-08-27,26.6756,26.8137,26.6423,26.7995,883
2018-08-28,26.9471,26.9471,26.809,26.809,1600
2018-08-29,26.8661,26.8756,26.8375,26.8756,746
2018-08-30,26.828,26.828,26.5899,26.7423,4355
2018-08-31,26.5709,26.5709,26.4804,26.4995,3621
2018-09-03,26.4661,26.5042,26.3757,26.4376,6697
2018-09-04,26.5233,26.5233,26.0947,26.1614,3645
2018-09-05,26.109,26.109,25.809,25.8233,5925
2018-09-06,25.7233,25.8423,25.6376,25.6376,3728
2018-09-07,25.6566,25.6709,25.5423,25.6709,4807
2018-09-10,25.6566,25.7899,25.6566,25.7471,203
2018-09-11,25.7376,25.7376,25.5138,25.7042,6648
2018-09-12,25.7423,25.8328,25.7376,25.8233,4872
2018-09-13,25.828,25.9566,25.8185,25.8185,7206
2018-09-14,25.8899,25.9661,25.8852,25.9661,4245
2018-09-17,25.8566,25.9519,25.8423,25.9185,3376
2018-09-18,26.0471,26.0471,25.909,26.028,1578
2018-09-19,26.0566,26.1233,26.0185,26.0852,2048
2018-09-20,26.0899,26.2804,26.0899,26.2661,3075
2018-09-21,26.3995,26.409,26.3566,26.409,724
2018-09-24,26.3518,26.3518,26.2042,26.2233,5233
2018-09-25,26.2185,26.2566,26.0471,26.2423,1752
2018-09-26,26.1804,26.2614,26.1709,26.2614,358
2018-09-27,26.1757,26.3566,26.109,26.3423,2462
2018-09-28,26.228,26.228,25.9471,26.0042,1286
2018-10-01,26.0757,26.2709,26.0757,26.1995,3955
2018-10-02,26.0233,26.0661,25.9519,26.0661,977
2018-10-04,26.0566,26.0757,25.9042,25.9185,1085
2018-10-05,25.9138,25.9138,25.6328,25.6328,4849
2018-10-08,25.4757,25.5042,25.2185,25.2185,43723
2018-10-09,25.2614,25.3042,24.9995,25.2661,3780
2018-10-10,25.2804,25.2804,24.7233,24.7233,1589
2018-10-11,24.3328,24.59,24.3281,24.3376,5392
2018-10-12,24.8328,24.8328,24.3519,24.3519,7656
2018-10-15,24.4185,24.5662,24.2519,24.4852,5893
2018-10-16,24.6709,24.9185,24.5709,24.8804,4841
2018-10-17,24.9804,24.9995,24.7757,24.7995,3161
2018-10-18,24.8233,24.8376,24.5566,24.5566,3292
2018-10-19,24.5566,24.5566,24.409,24.4519,1485
2018-10-22,24.6852,24.6852,24.3757,24.4043,10440
2018-10-23,24.0328,24.1043,23.7757,23.8757,10706
2018-10-24,23.9757,24.109,23.6805,23.6805,6680
2018-10-25,23.5328,23.9757,23.4995,23.9614,4550
2018-10-26,23.709,23.7709,23.4852,23.7709,4439
2018-10-29,23.7709,24.2376,23.6662,24.0709,1075
2018-10-30,24.0043,24.0757,23.8424,23.9519,3538
2018-10-31,24.3281,24.3757,24.2424,24.3185,2971
2018-11-01,24.2757,24.5662,24.2757,24.4233,9670
2018-11-02,24.8185,24.8185,24.5947,24.5947,1330
2018-11-05,24.609,24.6185,24.4709,24.4757,3514
2018-11-06,24.5424,24.5424,24.3757,24.4233,922
2018-11-07,24.6328,24.6328,24.5519,24.5804,1798
2018-11-08,24.6709,24.6709,24.4281,24.4614,1550
2018-11-09,24.3281,24.4185,24.2424,24.4185,4306
2018-11-12,24.5471,24.5471,24.009,24.009,5178
2018-11-13,24.0995,24.3043,24.0662,24.3043,821
2018-11-14,24.1043,24.4995,24.1043,24.2185,385
2018-11-15,24.2995,24.4043,24.0519,24.0709,4126
2018-11-16,24.2471,24.2471,23.8757,24.0281,1320
2018-11-19,24.19,24.19,23.79,23.79,452
2018-11-20,23.6424,23.6424,23.2995,23.4424,6169
2018-11-21,23.5614,23.7852,23.4995,23.7662,577
2018-11-22,23.7424,23.7424,23.5519,23.5614,3833
2018-11-23,23.5757,23.6567,23.5471,23.6567,531
2018-11-26,23.8757,23.9757,23.8757,23.9757,1158
2018-11-27,23.909,23.9376,23.8995,23.9186,4095
2018-11-28,23.9805,23.9805,23.8995,23.8995,257
2018-11-29,24.0614,24.1043,23.9138,23.9138,891
2018-11-30,23.7662,23.79,23.7233,23.7852,2128
2018-12-03,24.3233,24.39,24.09,24.1852,12706
2018-12-04,24.1043,24.1043,23.8709,23.8709,901
2018-12-05,23.6043,23.7186,23.6043,23.6043,332
2018-12-06,23.3233,23.3233,22.7376,22.909,8701
2018-12-07,22.9995,23.0757,22.8091,22.8091,3318
2018-12-10,22.6805,22.6852,22.4662,22.4662,6256
2018-12-11,22.6424,22.8948,22.6424,22.7186,4152
2018-12-12,22.8281,23.109,22.7995,23.0519,2658
2018-12-13,23.1519,23.1519,22.9757,23.0186,995
2018-12-14,22.8138,22.8805,22.6519,22.8805,1540
2018-12-17,22.8376,22.8519,22.5567,22.6281,9345
2018-12-18,22.571,22.7519,22.5329,22.6091,2316
2018-12-19,22.7567,22.7567,22.4329,22.6424,8030
2018-12-20,22.3614,22.4662,22.2853,22.3043,14666
2018-12-21,22.2233,22.3805,22.1424,22.3662,7121
2018-12-27,22.4852,22.4852,21.7329,21.8995,10338
2018-12-28,22.0091,22.2472,22.0043,22.2281,7760
2019-01-02,22.2091,22.3186,21.9091,22.2853,6420
2019-01-03,22.0757,22.1995,21.9948,21.9948,5480
2019-01-04,22.2472,22.7043,22.2472,22.7043,1670
2019-01-07,22.7948,22.7948,22.6186,22.7376,10563
2019-01-08,22.7281,23.0614,22.7281,22.871,700
2019-01-09,23.0424,23.19,23.0329,23.0519,7651
2019-01-10,22.9186,23.0948,22.9186,23.09,188
2019-01-11,23.109,23.109,22.8805,22.9805,1071
2019-01-14,22.8329,22.9424,22.8281,22.9043,2055
2019-01-15,23.1471,23.1471,22.8805,22.9805,3362
2019-01-16,23.0519,23.1043,22.9757,23.1043,324
2019-01-17,22.9138,23.0424,22.9138,23.0424,742
2019-01-18,23.2519,23.6043,23.2519,23.6043,2099
2019-01-21,23.5948,23.5948,23.5186,23.5424,2849
2019-01-22,23.4233,23.4709,23.39,23.4281,4446
2019-01-23,23.2995,23.5424,23.2852,23.4138,1140
2019-01-24,23.4043,23.609,23.4043,23.5709,1746
2019-01-25,23.7614,23.9138,23.7614,23.8757,3123
2019-01-28,23.8328,23.8709,23.7519,23.7519,1581
2019-01-29,23.7043,23.7757,23.6233,23.7328,822
2019-01-30,23.7328,23.7328,23.6471,23.6852,1698
2019-01-31,23.8281,23.8662,23.4186,23.59,2553
2019-02-01,23.6328,23.7186,23.5614,23.6138,7726
2019-02-04,23.6805,23.6805,23.4709,23.6567,23561
2019-02-05,23.6757,24.0471,23.6757,24.0471,1374
2019-02-06,23.99,23.99,23.9424,23.9424,2269
2019-02-07,23.79,23.79,23.2757,23.2757,1644
2019-02-08,23.2281,23.2852,22.9424,22.9948,8198
2019-02-11,23.0662,23.2281,23.0662,23.209,9841
2019-02-12,23.4376,23.4805,23.3567,23.4233,4422
2019-02-13,23.4995,23.5614,23.4567,23.4948,825
2019-02-14,23.7233,23.7233,23.3614,23.3662,2964
2019-02-15,23.2471,23.8662,23.2471,23.7805,3583
2019-02-18,23.7852,23.8138,23.7328,23.79,3984
2019-02-19,23.7614,23.8567,23.6328,23.8186,628
2019-02-20,23.909,24.0043,23.8662,24.0043,3636
2019-02-21,24.0805,24.0805,23.9662,24.0043,2915
2019-02-22,23.9709,24.1186,23.9709,24.0424,727
2019-02-25,24.1852,24.19,24.1186,24.1281,4777
2019-02-26,23.9805,24.1757,23.9805,24.1662,1972
2019-02-27,24.0328,24.0662,23.9947,24.0471,1092
2019-02-28,23.9281,24.1138,23.9281,24.1138,192
2019-03-01,24.2995,24.5233,24.2995,24.3805,26879
2019-03-04,24.6281,24.6281,24.4233,24.4233,3163
2019-03-05,24.5471,24.5471,24.2471,24.4519,1369
2019-03-06,24.4233,24.4233,24.3566,24.3757,1587
2019-03-07,24.2566,24.2566,24.1614,24.1947,788
2019-03-08,24.0138,24.0281,23.9471,24.0281,439
2019-03-11,24.2709,24.2709,24.0709,24.1947,209
2019-03-12,24.3281,24.3281,24.1138,24.1566,3354
2019-03-13,24.1043,24.2233,24.1043,24.2233,426
2019-03-14,24.0662,24.3424,24.0662,24.309,3430
2019-03-15,24.5043,24.5185,24.2947,24.5043,4263
2019-03-18,24.6709,24.6709,24.4424,24.4852,12667
2019-03-19,24.509,24.7614,24.509,24.7423,2070
2019-03-20,24.7471,24.7471,24.3376,24.3376,2988
2019-03-21,24.3043,24.3043,24.1424,24.2424,496
2019-03-22,24.1947,24.3757,23.9043,23.9043,1328
2019-03-25,23.7186,23.8757,23.7186,23.8328,3704
2019-03-26,23.8805,24.0138,23.8043,24.0138,3177
2019-03-27,23.9138,24.0186,23.9138,24.009,2665
2019-03-28,24.0186,24.0757,23.9281,23.9281,801
2019-03-29,24.0328,24.209,24.0328,24.09,582
2019-04-01,24.19,24.5424,24.19,24.4138,5864
2019-04-02,24.5804,24.5804,24.4376,24.5662,152
2019-04-03,24.7852,24.9709,24.7852,24.9709,3245
2019-04-04,24.9328,25.0423,24.9185,25.0138,2
2019-04-05,25.209,25.209,24.9852,25.0471,4083
2019-04-08,24.9519,24.99,24.9233,24.9423,2183
2019-04-09,24.8614,24.9138,24.69,24.7185,1721
2019-04-10,24.7614,24.8281,24.7614,24.8281,0
2019-04-11,24.8566,24.9281,24.7138,24.9281,1554
2019-04-12,24.8614,25.1138,24.8614,25.0947,104
2019-04-15,25.2614,25.2614,25.109,25.1614,3127
2019-04-16,25.1566,25.3852,25.1566,25.3661,1413
2019-04-17,25.4281,25.5423,25.4281,25.4757,322
2019-04-18,25.3376,25.5995,25.3328,25.5995,9856
2019-04-23,25.8042,25.8042,25.4519,25.6233,2543
2019-04-24,25.6138,25.809,25.6138,25.7614,993
2019-04-25,25.5614,25.7376,25.5566,25.7138,7
2019-04-26,25.6614,25.7995,25.6614,25.7757,1816
2019-04-29,25.7804,25.809,25.7185,25.8042,961
2019-04-30,25.7709,25.8471,25.7614,25.8376,1200
2019-05-02,26.0471,26.0471,25.7995,25.8233,7736
2019-05-03,25.828,25.9376,25.828,25.9376,1080
2019-05-06,25.6138,25.6138,25.3471,25.5995,3328
2019-05-07,25.6614,25.6614,25.2138,25.2947,1223
2019-05-08,25.309,25.49,25.2423,25.4566,548
2019-05-09,25.1328,25.29,25.0614,25.0614,1095
2019-05-10,25.1185,25.3042,25.109,25.19,2024
2019-05-13,25.1614,25.1614,24.7043,24.7281,2245
2019-05-14,24.8519,24.9852,24.8376,24.9852,650
2019-05-15,25.209,25.209,24.7709,25.1804,6761
2019-05-16,25.1471,25.5709,25.0995,25.5709,2312
2019-05-17,25.528,25.528,25.2566,25.4138,1544
2019-05-20,25.5566,25.5566,24.8662,25.009,7940
2019-05-21,24.9947,25.2709,24.9947,25.209,1517
2019-05-22,25.0757,25.3138,25.0709,25.2281,1695
2019-05-23,25.0423,25.0423,24.7804,24.7804,1461
2019-05-24,25.0423,25.0423,24.8804,24.8995,422
2019-05-27,25.0471,25.0471,24.9376,24.9804,9
2019-05-28,25.0947,25.0947,24.9233,24.9233,932
2019-05-29,24.6852,24.6852,24.5281,24.5519,2699
2019-05-30,24.5995,24.6947,24.5995,24.6757,406
2019-05-31,24.39,24.4519,24.2376,24.3805,2408
2019-06-03,24.3852,24.4519,24.1662,24.4519,3813
2019-06-04,24.3185,24.7947,24.3185,24.7804,407
2019-06-05,24.909,24.909,24.709,24.7852,1463
2019-06-06,24.9471,24.9471,24.5566,24.6519,218
2019-06-07,24.79,24.89,24.79,24.8233,2606
2019-06-11,24.6947,25.1852,24.6947,25.0804,967
2019-06-12,24.9709,25.0138,24.9376,24.9947,119
2019-06-13,24.9757,25.109,24.9757,25.0709,544
2019-06-14,24.8376,24.8947,24.8376,24.8947,192
2019-06-17,24.8614,24.9138,24.6709,24.8614,6795
2019-06-18,24.8423,25.3519,24.7662,25.3423,2875
2019-06-19,25.409,25.409,25.29,25.3328,635
2019-06-20,25.5471,25.59,25.4471,25.4471,3886
2019-06-21,25.4185,25.49,25.3757,25.3947,2231
2019-06-24,25.19,25.3423,25.19,25.2614,1670
2019-06-25,25.1804,25.2566,25.1804,25.1852,250
2019-06-26,25.0519,25.2519,25.0519,25.1852,3042
2019-06-27,25.2757,25.309,25.2471,25.2709,485
2019-06-28,25.3185,25.59,25.3185,25.5519,1769
2019-07-01,25.9947,25.9947,25.7804,25.7804,7679
2019-07-02,25.7995,25.7995,25.709,25.7566,3893
2019-07-03,25.828,25.9804,25.828,25.9661,4002
2019-07-04,25.8519,26.0376,25.8519,26.0233,124
2019-07-05,26.0804,26.0804,25.8471,25.8614,1875
2019-07-08,25.8995,25.8995,25.7566,25.809,1552
2019-07-09,25.5852,25.6138,25.528,25.6138,3851
2019-07-10,25.7138,25.7138,25.5042,25.5042,795
2019-07-11,25.5423,25.5423,25.3995,25.4185,9072
2019-07-12,25.3947,25.4423,25.3852,25.3852,130
2019-07-15,25.3852,25.5614,25.3852,25.5185,5702
2019-07-16,25.7138,25.7138,25.5185,25.609,1926
2019-07-17,25.528,25.5709,25.4233,25.4233,7604
2019-07-18,25.1328,25.2185,25.1328,25.1376,212
2019-07-19,25.2471,25.3566,25.1471,25.1852,2185
2019-07-22,25.2042,25.2661,25.1995,25.2566,1928
2019-07-23,25.4281,25.709,25.4281,25.628,2492
2019-07-24,25.7138,25.7709,25.6852,25.7566,1842
2019-07-25,25.6995,25.7899,25.3661,25.4852,3386
2019-07-26,25.4995,25.5995,25.4995,25.5995,421
2019-07-29,25.3995,25.6614,25.3995,25.6185,1614
2019-07-30,25.709,25.709,25.0328,25.0757,2260
2019-07-31,25.1042,25.2423,25.1042,25.1947,1464
2019-08-01,25.3042,25.4281,25.19,25.39,3258
2019-08-02,24.8757,24.89,24.6614,24.69,2685
2019-08-05,24.4566,24.4709,24.1186,24.1424,4940
2019-08-06,24.0471,24.3471,24.0471,24.0614,2991
2019-08-07,24.3328,24.3662,24.0328,24.1805,2306
2019-08-08,24.3757,24.5233,24.2757,24.5233,335
2019-08-09,24.6566,24.6566,24.2328,24.2376,969
2019-08-12,24.4281,24.4281,24.1233,24.1424,7609
2019-08-13,24.109,24.2614,23.8805,24.2614,910
2019-08-14,24.3185,24.3185,23.709,23.809,3256
2019-08-15,23.8805,23.8805,23.3805,23.5709,4741
2019-08-16,23.7043,23.8995,23.7043,23.8995,2408
2019-08-19,24.0281,24.2947,24.0281,24.2185,1209
2019-08-20,24.29,24.29,24.0601,24.0845,2258
2019-08-21,23.9867,24.4563,23.9867,24.4416,1912
2019-08-22,24.1726,24.5003,24.1726,24.3584,238
2019-08-23,24.3095,24.4612,24.109,24.109,6514
2019-08-26,23.972,24.1921,23.972,24.1921,2174
2019-08-27,24.1286,24.4025,24.1286,24.3389,959
2019-08-28,24.378,24.378,24.0405,24.2557,387
2019-08-29,24.2362,24.5394,24.2362,24.5394,286
2019-08-30,24.5541,24.8427,24.5541,24.7448,1644
2019-09-02,24.828,24.9063,24.7351,24.7595,4755
2019-09-03,24.7546,24.7546,24.6568,24.6813,508
2019-09-04,24.9503,24.9503,24.9063,24.9209,156
2019-09-05,25.0237,25.1655,25.0237,25.1606,8886
2019-09-06,25.1802,25.2731,25.1802,25.2731,964
2019-09-09,25.278,25.3954,25.278,25.3807,5512
2019-09-10,25.3171,25.4736,25.3171,25.4688,1762
2019-09-11,25.5959,25.6644,25.5959,25.6351,595
2019-09-12,25.7329,25.7329,25.5323,25.7035,3728
2019-09-13,25.7035,25.8258,25.7035,25.7818,1512
2019-09-16,25.8014,25.8014,25.6155,25.6302,2454
2019-09-17,25.6106,25.6106,25.4052,25.547,2611
2019-09-18,25.3563,25.5959,25.3563,25.5519,1064
2019-09-19,25.6644,25.6986,25.5323,25.6791,785
2019-09-20,25.728,25.728,25.6204,25.6497,5432
2019-09-23,25.6546,25.6546,25.2976,25.4003,5014
2019-09-24,25.3514,25.4394,25.3416,25.3416,2881
2019-09-25,25.0188,25.1851,25.0188,25.1851,549
2019-09-26,25.1068,25.3318,25.1068,25.3318,497
2019-09-27,25.5519,25.5519,25.4932,25.4932,1
2019-10-01,25.8552,25.8552,25.2584,25.2584,3826
2019-10-02,25.278,25.278,24.6421,24.6421,1754
2019-10-04,24.7106,24.8525,24.6568,24.8525,1687
2019-10-07,24.9992,24.9992,24.7791,24.9747,4525
2019-10-08,25.1557,25.1557,24.6715,24.7204,2327
2019-10-09,24.7791,24.9747,24.7791,24.965,1706
2019-10-10,24.9601,25.0383,24.8622,25.0383,1
2019-10-11,25.0579,25.7133,25.0579,25.7035,1851
2019-10-14,25.6302,25.7035,25.5177,25.6791,161
2019-10-15,25.997,26.0557,25.7573,25.9726,5002
2019-10-16,25.9921,26.0753,25.9579,26.0704,3030
2019-10-17,26.041,26.3296,26.041,26.1046,523
2019-10-18,26.041,26.1144,26.0361,26.0361,809
2019-10-21,26.0459,26.3345,26.0459,26.2954,2576
2019-10-22,26.3541,26.3932,26.3198,26.3492,411
2019-10-23,26.041,26.3981,26.041,26.3981,1773
2019-10-24,26.3003,26.584,26.3003,26.5399,3202
2019-10-25,26.4372,26.5106,26.4177,26.5106,640
2019-10-28,26.491,26.6916,26.491,26.6427,2275
2019-10-29,26.4421,26.5742,26.4421,26.5546,1228
2019-10-30,26.3492,26.5546,26.3492,26.5302,205
2019-10-31,26.5448,26.5448,26.3785,26.4226,3013
2019-11-01,26.6133,26.7405,26.5448,26.6427,4795
2019-11-04,26.8774,27.0437,26.8774,27.0193,9419
2019-11-05,27.0682,27.0682,26.9459,27.0242,1231
2019-11-06,26.9508,27.078,26.9508,27.078,1496
2019-11-07,27.1905,27.3079,27.1611,27.2932,1953
2019-11-08,27.2149,27.2149,27.1318,27.166,4005
2019-11-11,27.1024,27.166,27.0486,27.122,3337
2019-11-12,27.1758,27.21,27.1611,27.2003,2932
2019-11-13,27.1122,27.1318,26.8334,27.1024,1257
2019-11-14,27.0193,27.0242,26.9264,26.9557,6053
2019-11-15,27.1416,27.1416,26.9948,27.0975,3244
2019-11-18,27.2981,27.2981,26.9019,27.0095,2831
2019-11-19,26.8921,27.2638,26.8921,27.0535,164
2019-11-20,26.9802,26.9899,26.7992,26.9606,1405
2019-11-21,26.8285,26.9117,26.7649,26.8921,553
2019-11-22,26.9361,27.0193,26.9361,26.9606,510
2019-11-25,27.2345,27.2345,27.0975,27.1416,556
2019-11-26,27.3617,27.3617,27.1171,27.166,835
2019-11-27,27.0878,27.3617,27.0878,27.2638,110
2019-11-28,27.1905,27.1905,27.1514,27.1905,295
2019-11-29,27.0731,27.2198,27.0731,27.1465,112
2019-12-02,27.3715,27.3715,26.6476,26.6476,3465
2019-12-03,26.9361,26.9361,26.6769,26.6769,6611
2019-12-04,26.6769,26.9948,26.6769,26.9802,1726
2019-12-05,27.2247,27.2247,26.8236,26.8236,1475
2019-12-06,26.8628,27.0389,26.8628,27.0389,1650
2019-12-09,27.259,27.259,26.9508,26.9508,1057
2019-12-10,26.8285,26.8677,26.584,26.8677,400
2019-12-11,26.7258,27.0193,26.7258,27.0193,2
2019-12-12,27.0731,27.1856,27.0486,27.1856,65
2019-12-13,27.3372,27.4791,27.2981,27.347,982
2019-12-16,27.6698,27.6698,27.4888,27.6356,3078
2019-12-17,27.4204,27.5427,27.3519,27.3519,15202
2019-12-18,27.5427,27.5427,27.2785,27.2834,5262
2019-12-19,27.2541,27.2834,27.1709,27.2834,2204
2019-12-20,27.4497,27.5671,27.3763,27.4399,10888
2019-12-23,27.391,27.4693,27.391,27.4253,3950
2019-12-27,27.3225,27.5916,27.3225,27.5231,6444
2019-12-30,27.5867,27.5867,27.3372,27.3421,2638
2020-01-02,27.5378,27.6992,27.4155,27.6258,6865
2020-01-03,27.3715,27.4497,27.1807,27.347,9319
2020-01-06,27.3323,27.3323,26.8579,27.1856,1178
2020-01-07,27.3323,27.4497,27.3177,27.3568,3108
2020-01-08,27.2247,27.5475,27.2247,27.5475,757
2020-01-09,27.6649,27.8459,27.6649,27.8459,1469
2020-01-10,27.8215,27.8801,27.7872,27.7872,7807
2020-01-13,27.7823,27.841,27.6307,27.6845,2835
2020-01-14,27.8019,27.8019,27.5818,27.7138,1129
2020-01-15,27.8753,27.8753,27.5965,27.6552,2699
2020-01-16,27.797,27.797,27.5818,27.6503,1176
2020-01-17,27.8215,27.8508,27.8068,27.8215,1359
2020-01-20,27.8753,27.9144,27.8361,27.9046,3985
2020-01-21,27.8361,27.9095,27.7676,27.9095,785
2020-01-22,27.8606,28.0758,27.8215,27.8215,2748
2020-01-23,27.5818,27.753,27.5378,27.5671,3863
2020-01-24,27.8801,27.934,27.8459,27.8655,371
2020-01-27,27.4791,27.5035,27.166,27.1856,7103
2020-01-28,27.391,27.391,27.0095,27.3568,6559
2020-01-29,27.3666,27.4497,27.3666,27.3763,829
2020-01-30,27.1562,27.3079,27.0144,27.0437,1844
2020-01-31,27.2149,27.2149,26.7258,26.7258,1367
2020-02-03,26.9312,26.9606,26.7454,26.8041,3880
2020-02-04,26.985,27.2492,26.985,27.2492,5434
2020-02-05,27.5329,27.6356,27.5329,27.6307,2251
2020-02-06,27.8801,27.8801,27.7628,27.7921,3837
2020-02-07,27.7285,27.7285,27.5671,27.616,2163
2020-02-10,27.6062,27.6062,27.5133,27.5818,1800
2020-02-11,27.8557,27.978,27.8361,27.934,6641
2020-02-12,28.1541,28.1932,28.1443,28.1932,2499
2020-02-13,28.0367,28.1149,27.8704,28.1149,5017
2020-02-14,28.0513,28.2176,28.0513,28.1198,1568
2020-02-17,28.0856,28.2128,28.0856,28.1736,3846
2020-02-18,28.0709,28.0709,27.9388,27.9633,322
2020-02-19,28.2274,28.2323,28.0709,28.2323,10928
2020-02-20,28.3693,28.3693,28.0171,28.0171,5680
2020-02-21,27.7628,28.0073,27.709,27.8263,2426
2020-02-24,27.1905,27.1905,26.6182,26.7062,7243
2020-02-25,26.8139,26.8725,26.1976,26.1976,5863
2020-02-26,26.0215,26.1682,25.503,26.1193,8716
2020-02-27,25.7622,25.7622,25.009,25.3171,8891
2020-02-28,24.515,24.6177,24.0601,24.4465,28511
2020-03-02,24.7008,24.7008,24.0014,24.3878,23730
2020-03-03,24.6715,25.1019,24.6177,24.6177,19275
2020-03-04,24.6275,24.9796,24.6275,24.8525,15740
2020-03-05,25.0677,25.0677,24.3095,24.4074,6342
2020-03-06,24.0601,24.0601,23.4682,23.6883,4842
2020-03-09,21.9764,22.5731,21.8297,21.8297,18254
2020-03-10,22.1476,22.7443,21.6927,21.6927,13864
2020-03-11,21.9911,22.1525,21.3894,21.4628,22413
2020-03-12,20.2498,20.3476,18.8313,18.8352,26510
2020-03-13,19.3263,20.4699,18.8039,18.9663,26244
2020-03-16,18.5085,18.5085,17.1194,18.127,40619
2020-03-17,18.8098,18.8098,17.4735,18.1837,31691
2020-03-18,17.9528,17.9528,17.1781,17.2465,14364
2020-03-19,17.2935,17.6926,16.9961,17.5831,18437
2020-03-20,18.8039,18.8039,18.3246,18.3246,44993
2020-03-23,17.8824,18.8391,17.5107,18.0194,18915
2020-03-24,19.6579,19.8536,18.7041,19.8536,15288
2020-03-25,20.7389,20.9933,19.5748,20.328,37960
2020-03-26,20.3623,20.7096,19.8438,20.6068,6686
2020-03-27,20.6411,20.6411,19.6971,19.9221,21754
2020-03-30,20.6753,20.6753,19.6628,20.4992,6000
2020-03-31,20.6802,20.9199,19.7802,20.6117,8419
2020-04-01,20.8367,20.8367,20.0835,20.0835,15801
2020-04-02,20.6362,20.6411,19.8585,20.3965,11473
2020-04-03,20.6411,20.6411,20.3476,20.4992,16196
2020-04-06,20.9052,20.9052,20.0492,20.6753,17527
2020-04-07,21.5509,21.6047,20.8367,21.0764,20791
2020-04-08,21.2231,21.2231,20.8416,21.1009,14927
2020-04-09,21.6585,21.7074,21.3063,21.6242,18205
2020-04-14,22.2503,22.2503,21.8884,21.9422,38085
2020-04-15,22.1085,22.1085,21.0617,21.0617,36449
2020-04-16,21.5215,21.6389,21.1106,21.1596,12888
2020-04-17,21.7759,21.9715,21.6878,21.8052,9067
2020-04-20,22.1182,22.1182,21.5753,21.9422,16344
2020-04-21,21.5704,21.5704,21.1693,21.1693,7947
2020-04-22,21.4873,21.4922,21.2476,21.4041,5136
2020-04-23,21.722,21.8492,21.321,21.5802,5064
2020-04-24,21.453,21.5264,21.3063,21.365,7513
2020-04-27,21.9373,21.9373,21.6682,21.815,6000
2020-04-28,21.903,22.2943,21.903,22.1329,12156
2020-04-29,22.4557,22.7443,22.0155,22.7443,6305
2020-04-30,23.1894,23.1894,22.2748,22.3188,44754
2020-05-04,21.6829,21.6829,21.4775,21.5411,12953
2020-05-05,21.8052,22.0351,21.8052,22.0351,6620
2020-05-06,22.2063,22.2063,22.0009,22.0106,5639
2020-05-07,22.1085,22.1623,21.9813,22.1623,2076
2020-05-08,22.2063,22.4508,22.2063,22.446,2833
2020-05-11,22.7248,22.7248,22.2258,22.3188,5006
2020-05-12,22.0547,22.4411,22.0547,22.3726,1644
2020-05-13,22.2845,22.2845,21.8981,21.8981,1553
2020-05-14,21.7954,21.7954,21.1889,21.4775,10068
2020-05-15,21.7954,21.7954,21.5949,21.722,15962
2020-05-18,22.2063,22.6661,22.1427,22.6661,3177
2020-05-19,22.984,22.984,22.4851,22.7394,4227
2020-05-20,22.7688,23.0427,22.715,23.0427,2942
2020-05-21,22.9351,22.9351,22.7835,22.7883,2503
2020-05-22,22.4557,22.8813,22.4557,22.8324,1729
2020-05-25,23.0427,23.3411,22.9302,23.3411,8419
2020-05-26,23.6639,23.6639,23.5025,23.5709,2419
2020-05-27,23.7666,23.928,23.5171,23.7666,7867
2020-05-28,24.1188,24.1188,23.8889,24.0112,5697
2020-05-29,23.9231,23.9231,23.6541,23.6541,26566
2020-06-02,24.334,24.4416,24.2949,24.4025,12922
2020-06-03,24.5492,25.2291,24.5492,25.2291,7910
2020-06-04,25.2389,25.4394,25.0579,25.1753,2814
2020-06-05,25.503,25.7916,25.3856,25.7916,7462
2020-06-08,25.7084,25.8063,25.5079,25.7329,3774
2020-06-09,25.909,25.909,25.1264,25.3807,8465
2020-06-10,25.6155,25.6155,25.1068,25.1215,3052
2020-06-11,24.6666,24.6666,24.1139,24.1139,20379
2020-06-12,23.7764,24.4465,23.7764,24.1775,3252
2020-06-15,23.5123,24.0063,23.4242,24.0063,12199
2020-06-16,24.6862,24.9747,24.5785,24.7302,1630
2020-06-17,24.9405,24.9405,24.7644,24.872,3282
2020-06-18,24.5688,24.9845,24.5688,24.7155,4498
2020-06-19,24.6324,24.916,24.6324,24.7889,94
2020-06-22,24.7302,24.7302,24.5443,24.6372,1813
2020-06-23,24.9601,25.1948,24.8573,25.0481,3490
2020-06-24,25.141,25.141,24.2802,24.2802,1240
2020-06-25,24.422,24.4856,24.2606,24.4856,5360
2020-06-26,24.7987,24.7987,24.3095,24.3095,2072
2020-06-29,24.4563,24.515,24.3633,24.4954,843
2020-06-30,24.7693,24.7693,24.5247,24.6226,1670
2020-07-01,24.7742,24.7742,24.3242,24.6079,8111
2020-07-02,24.8573,25.3171,24.8573,25.278,2141
2020-07-03,25.2829,25.2829,25.1019,25.1362,8449
2020-07-06,25.7182,25.7182,25.4834,25.5372,11026
2020-07-07,25.1851,25.3122,25.1704,25.278,2227
2020-07-08,25.3709,25.3709,25.097,25.097,2462
2020-07-09,25.2095,25.3758,25.0628,25.0628,475
2020-07-10,25.1264,25.2976,25.1264,25.2976,506
2020-07-13,25.5372,25.5617,25.4639,25.5617,2062
2020-07-14,25.4785,25.4785,25.1019,25.3514,1032
2020-07-15,25.5861,25.8454,25.4688,25.7084,8645
2020-07-16,25.7035,25.7035,25.5568,25.64,2494
2020-07-17,25.6204,25.7524,25.6204,25.7329,2943
2020-07-20,25.8454,25.9481,25.591,25.9481,4010
2020-07-21,26.0166,26.4372,26.0166,26.2024,14394
2020-07-22,26.2709,26.2709,26.0899,26.1389,1087
2020-07-23,26.0704,26.266,26.0704,26.1193,3046
2020-07-24,26.041,26.041,25.5617,25.5617,1063
2020-07-27,25.6204,25.64,25.5617,25.5715,6638
2020-07-28,25.4688,25.6889,25.4198,25.5666,1087
2020-07-29,25.7378,25.7378,25.5715,25.5764,166
2020-07-30,25.3905,25.3905,24.5639,24.7497,5576
2020-07-31,24.9503,25.0139,24.4905,24.4905,8592
2020-08-03,24.8525,25.2438,24.6666,25.2095,16437
2020-08-04,25.3856,25.3856,25.0579,25.1019,3460
2020-08-05,25.322,25.3807,25.1997,25.2291,3713
2020-08-06,25.2584,25.4541,24.9747,25.1215,820
2020-08-07,25.141,25.3171,25.141,25.3171,1268
2020-08-10,25.3954,25.4345,25.322,25.3465,2209
2020-08-11,25.5764,25.9774,25.5764,25.8307,4812
2020-08-12,25.8796,26.041,25.7427,26.041,4830
2020-08-13,26.0215,26.0313,25.909,25.9383,5474
2020-08-14,25.9383,25.9383,25.64,25.7622,4237
2020-08-17,25.953,25.953,25.684,25.7965,8118
2020-08-18,25.7965,26.041,25.6938,25.728,1851
2020-08-19,25.6644,25.9139,25.6644,25.9139,1177
2020-08-20,25.6253,25.7035,25.5519,25.64,3310
2020-08-21,25.92,25.92,25.33,25.5,2110
2020-08-24,25.825,26.05,25.82,26.035,4658
2020-08-25,26.245,26.27,26.025,26.025,3104
2020-08-26,26.1,26.33,26,26.33,19478
2020-08-27,26.335,26.35,26.14,26.14,1445
2020-08-28,26.165,26.165,26,26.02,1527
2020-08-31,26.14,26.25,25.89,25.89,3337
2020-09-01,26.12,26.12,25.725,25.93,14826
2020-09-02,26.25,26.425,26.185,26.39,4778
2020-09-03,26.51,26.74,26,26,6557
2020-09-04,25.82,26.1,25.57,25.62,4741
2020-09-07,25.965,26.135,25.93,26.135,6715
2020-09-08,26.185,26.185,25.67,25.865,3271
2020-09-09,25.955,26.4,25.955,26.4,1401
2020-09-10,26.41,26.42,26.31,26.31,966
2020-09-11,26.23,26.26,26.125,26.26,147
2020-09-14,26.335,26.49,26.285,26.29,194
2020-09-15,26.505,26.505,26.195,26.315,2892
2020-09-16,26.365,26.395,26.34,26.395,488
2020-09-17,26.05,26.33,26.015,26.32,4771
2020-09-18,26.315,26.405,26.22,26.22,139
2020-09-21,26.035,26.035,25.005,25.005,4556
2020-09-22,25.25,25.32,25.16,25.16,10232
2020-09-23,25.455,25.57,25.295,25.295,970
2020-09-24,25,25.28,25,25.215,540
2020-09-25,25.13,25.13,24.785,24.975,3687
2020-09-28,25.69,25.695,25.34,25.695,8095
2020-09-29,25.795,25.795,25.62,25.65,633
2020-09-30,25.4,25.675,25.4,25.585,429
2020-10-01,25.745,25.745,25.575,25.62,12073
2020-10-02,25.49,25.56,25.415,25.56,61
2020-10-05,25.895,25.915,25.755,25.895,2325
2020-10-06,25.965,26.105,25.87,25.98,1045
2020-10-07,26.035,26.05,25.875,26.02,4089
2020-10-08,26.1,26.315,26.1,26.245,2078
2020-10-09,26.215,26.3,26.205,26.27,2625
2020-10-12,26.3,26.45,26.3,26.45,2619
2020-10-13,26.465,26.465,26.145,26.245,4922
2020-10-14,26.145,26.325,26.145,26.32,1295
2020-10-15,26,26,25.5,25.695,6814
2020-10-16,25.78,26.1,25.78,26.065,2353
2020-10-19,26.265,26.265,25.89,25.985,3495
2020-10-20,25.92,25.92,25.73,25.73,3207
2020-10-21,25.81,25.81,25.34,25.34,2099
2020-10-22,25.025,25.375,25,25.32,9192
2020-10-23,25.17,25.555,25.17,25.46,2053
2020-10-26,24.76,24.91,24.495,24.495,6565
2020-10-27,24.555,24.555,24.26,24.26,3522
2020-10-28,23.805,23.805,23.15,23.34,7498
2020-10-29,23.58,23.58,23.23,23.41,9188
2020-10-30,23.21,23.34,23.1,23.285,15951
2020-11-02,23.445,23.74,23.345,23.675,19578
2020-11-03,23.85,24.215,23.85,24.215,4900
2020-11-04,23.775,24.75,23.775,24.75,7671
2020-11-05,25.065,25.12,24.92,25.05,4169
2020-11-06,24.965,25.035,24.83,24.95,1915
2020-11-09,25.39,26.215,25.385,25.925,11506
2020-11-10,25.84,26.09,25.755,26.01,4214
2020-11-11,26.035,26.26,26.035,26.24,1110
2020-11-12,26.08,26.185,26.03,26.045,1662
2020-11-13,26.01,26.135,26.01,26.11,2762
2020-11-16,26.32,26.45,26.24,26.265,3219
2020-11-17,26.405,26.405,26.14,26.255,1214
2020-11-18,26.18,26.42,26.18,26.42,527
2020-11-19,26.115,26.285,26.115,26.22,231
2020-11-20,26.245,26.355,26.245,26.355,806
2020-11-23,26.53,26.53,26.36,26.365,11927
2020-11-24,26.7,26.7,26.53,26.635,960
2020-11-25,26.835,26.835,26.56,26.625,1758
2020-11-26,26.665,26.665,26.595,26.595,39
2020-11-27,26.68,26.695,26.635,26.695,2092
2020-11-30,26.555,26.885,26.555,26.685,3008
2020-12-01,26.93,26.93,26.845,26.845,12553
2020-12-02,26.63,26.725,26.63,26.69,1750
2020-12-03,26.685,26.685,26.56,26.625,1171
2020-12-04,26.5,26.78,26.5,26.78,1805
2020-12-07,26.635,26.7,26.57,26.68,7723
2020-12-08,26.68,26.75,26.595,26.75,382
2020-12-09,26.85,26.935,26.79,26.82,2603
2020-12-10,26.83,26.84,26.685,26.69,9237
2020-12-11,26.615,26.615,26.24,26.365,1364
2020-12-14,26.46,26.67,26.46,26.61,543
2020-12-15,26.71,26.88,26.665,26.865,4571
2020-12-16,26.97,27.3,26.97,27.3,2698
2020-12-17,27.46,27.57,27.46,27.54,5699
2020-12-18,27.575,27.65,27.455,27.515,6374
2020-12-21,26.935,26.935,26.505,26.81,6006
2020-12-22,27.05,27.095,27.05,27.085,10488
2020-12-23,27.365,27.45,27.245,27.4,10297
2020-12-28,27.795,27.905,27.535,27.8,18105
2020-12-29,27.875,27.97,27.76,27.78,1739
2020-12-30,27.66,27.815,27.66,27.735,6845
2021-01-04,28.185,28.185,27.68,27.71,5061
2021-01-05,27.8,27.8,27.655,27.68,4759
2021-01-06,27.775,28.07,27.69,27.97,2954
2021-01-07,28.195,28.22,28.05,28.165,3287
2021-01-08,28.345,28.41,28.305,28.37,1943
2021-01-11,28.355,28.355,27.935,28.07,3355
2021-01-12,28.05,28.195,28.05,28.1,2059
2021-01-13,28.205,28.225,28.09,28.17,656
2021-01-14,28.235,28.315,28.23,28.3,607
2021-01-15,28.2,28.2,27.785,27.885,3128
2021-01-18,27.66,28.025,27.655,28.025,1772
2021-01-19,28.275,28.275,27.965,27.995,115
2021-01-20,28.215,28.275,28.15,28.265,1869
2021-01-21,28.33,28.45,28.33,28.33,483
2021-01-22,28.215,28.26,28.115,28.26,680
2021-01-25,28.28,28.28,27.81,27.875,2408
2021-01-26,27.745,28.29,27.745,28.22,1437
2021-01-27,28.025,28.105,27.54,27.755,5353
2021-01-28,27.575,27.85,27.195,27.85,9611
2021-01-29,27.38,27.66,27.38,27.395,1994
2021-02-01,27.7,27.8,27.57,27.765,11356
2021-02-02,28.04,28.185,28.01,28.185,2148
2021-02-03,28.35,28.385,28.29,28.375,4542
2021-02-04,28.43,28.565,28.385,28.565,6955
2021-02-05,28.58,28.65,28.535,28.57,1055
2021-02-08,28.705,28.74,28.545,28.545,953
2021-02-09,28.625,28.625,28.38,28.47,4200
2021-02-10,28.495,28.495,28.2,28.32,144
2021-02-11,28.475,28.615,28.475,28.615,323
2021-02-12,28.48,28.6,28.445,28.6,4792
2021-02-15,28.875,28.875,28.7,28.765,2732
2021-02-16,28.885,28.885,28.715,28.8,4257
2021-02-17,28.495,28.635,28.43,28.43,937
2021-02-18,28.48,28.48,28.31,28.34,144
2021-02-19,28.42,28.625,28.42,28.59,2108
2021-02-22,28.42,28.42,28.26,28.415,2768
2021-02-23,28.345,28.345,27.72,28.115,6278
2021-02-24,28.21,28.345,28.155,28.345,3779
2021-02-25,28.5,28.5,28.205,28.205,848
2021-02-26,27.765,28.065,27.765,28.035,2235
2021-03-01,28.42,28.46,28.235,28.46,6113
2021-03-02,28.485,28.635,28.48,28.485,2609
2021-03-03,28.805,28.805,28.57,28.6,864
2021-03-04,28.54,28.555,28.405,28.535,1414
2021-03-05,28.445,28.445,28.23,28.23,1612
2021-03-08,28.42,28.985,28.42,28.985,10388
2021-03-09,29.065,29.125,29.065,29.125,8060
2021-03-10,29.18,29.25,29.135,29.235,2280
2021-03-11,29.29,29.37,29.265,29.37,1708
2021-03-12,29.185,29.23,29.145,29.23,1417
2021-03-15,29.325,29.365,29.145,29.145,2439
2021-03-16,29.39,29.41,29.31,29.365,384
2021-03-17,29.485,29.485,29.325,29.405,202
2021-03-18,29.55,29.81,29.55,29.76,1032
2021-03-19,29.575,29.685,29.35,29.445,3866
2021-03-22,29.43,29.52,29.415,29.52,629
2021-03-23,29.265,29.53,29.265,29.45,1582
2021-03-24,29.335,29.335,29.26,29.3,943
2021-03-25,29.095,29.26,29.02,29.26,2362
2021-03-26,29.475,29.56,29.465,29.53,1373
2021-03-29,29.51,29.655,29.51,29.63,2398
2021-03-30,29.68,29.99,29.68,29.99,6668
2021-03-31,29.92,30.045,29.92,29.995,7751
2021-04-01,30.21,30.265,30.065,30.265,3860
2021-04-06,30.555,30.575,30.465,30.465,4546
2021-04-07,30.595,30.595,30.375,30.4,794
2021-04-08,30.435,30.475,30.375,30.455,2156
2021-04-09,30.51,30.52,30.43,30.52,1416
2021-04-12,30.535,30.545,30.425,30.425,4264
2021-04-13,30.42,30.55,30.42,30.515,1277
2021-04-14,30.58,30.58,30.415,30.445,1662
2021-04-15,30.645,30.645,30.56,30.59,2583
2021-04-16,30.745,30.95,30.745,30.94,1135
2021-04-19,30.95,31.035,30.755,30.755,1421
2021-04-20,30.81,30.81,30.255,30.255,4473
2021-04-21,30.375,30.395,30.18,30.385,2607
2021-04-22,30.615,30.67,30.485,30.67,2109
2021-04-23,30.57,30.6,30.53,30.6,165
2021-04-26,30.705,30.735,30.61,30.685,163
2021-04-27,30.82,30.82,30.655,30.7,251
2021-04-28,30.675,30.77,30.675,30.71,852
2021-04-29,30.755,30.77,30.4,30.435,215
2021-04-30,30.635,30.635,30.4,30.4,5234
2021-05-03,30.665,30.7,30.455,30.675,6387
2021-05-04,30.575,30.655,29.905,29.905,5774
2021-05-05,30.14,30.495,30.13,30.495,5901
2021-05-06,30.585,30.585,30.325,30.5,743
2021-05-07,30.74,30.83,30.66,30.83,14178
2021-05-10,30.66,30.775,30.66,30.775,1396
2021-05-11,30.59,30.59,30.06,30.275,2852
2021-05-12,30.225,30.34,30.17,30.17,2093
2021-05-13,29.945,30.265,29.55,30.235,7203
2021-05-14,30.45,30.69,30.445,30.69,744
2021-05-17,30.8,30.85,30.675,30.695,2554
2021-05-18,30.915,30.915,30.74,30.75,675
2021-05-19,30.445,30.445,30.3,30.305,3192
2021-05-20,30.53,30.81,30.335,30.81,8313
2021-05-21,30.875,30.965,30.87,30.935,756
2021-05-25,31.07,31.175,31.01,31.01,2142
2021-05-26,31.1,31.1,30.99,31.05,6439
2021-05-27,30.97,31.065,30.955,30.98,327
2021-05-28,31.04,31.23,31.04,31.21,5313
2021-05-31,31.05,31.15,31.05,31.075,148
2021-06-01,31.325,31.46,31.275,31.37,7157
2021-06-02,31.575,31.575,31.385,31.44,226
2021-06-03,31.435,31.545,31.285,31.49,588
2021-06-04,31.555,31.685,31.54,31.685,1841
2021-06-07,31.76,31.935,31.76,31.795,10170
2021-06-08,31.855,31.93,31.67,31.67,3530
2021-06-09,31.655,31.76,31.54,31.605,372
2021-06-10,31.65,31.715,31.52,31.58,226
2021-06-11,31.73,31.82,31.62,31.82,573
2021-06-14,31.825,31.98,31.81,31.81,581
2021-06-15,32,32,31.825,31.825,5833
2021-06-16,32.03,32.03,31.725,31.76,277
2021-06-17,31.57,31.725,31.57,31.72,207
2021-06-18,31.685,31.71,31.31,31.31,1268
2021-06-21,31.26,31.58,31.1,31.58,2911
2021-06-22,31.725,31.725,31.495,31.635,1033
2021-06-23,31.67,31.67,31.285,31.285,201
2021-06-24,31.435,31.635,31.435,31.615,2348
2021-06-25,31.62,31.705,31.615,31.705,0
2021-06-28,31.55,31.78,31.53,31.53,265
2021-06-29,31.615,31.78,31.615,31.745,5241
2021-06-30,31.775,31.775,31.455,31.455,1849
2021-07-01,31.735,31.735,31.365,31.525,5689
2021-07-02,31.735,31.735,31.625,31.63,215
2021-07-05,31.725,31.725,31.49,31.655,482
2021-07-06,31.59,31.63,31.36,31.42,1245
2021-07-07,30.91,31.215,30.91,31.195,2828
2021-07-08,31.05,31.05,30.53,30.66,1076
2021-07-09,30.84,31.15,30.84,31.15,368
2021-07-12,31.36,31.405,31.135,31.365,10781
2021-07-13,31.34,31.38,31.3,31.36,1010
2021-07-14,31.4,31.4,31.25,31.335,1155
2021-07-15,31.34,31.34,30.92,30.99,1782
2021-07-16,31.015,31.1,30.88,30.895,1480
2021-07-19,30.795,30.795,30.105,30.19,6710
2021-07-20,30.435,30.46,30.17,30.37,2359
2021-07-21,30.51,30.82,30.375,30.815,710
2021-07-22,31.08,31.105,31.035,31.085,2895
2021-07-23,31.275,31.425,31.275,31.38,475
2021-07-26,31.23,31.365,31.23,31.34,1278
2021-07-27,31.22,31.255,31.04,31.04,536
2021-07-28,31.135,31.24,31.135,31.24,1570
2021-07-29,31.4,31.45,31.345,31.425,3427
2021-07-30,31.28,31.28,31.095,31.22,1940
2021-08-02,31.545,31.565,31.32,31.405,7483
2021-08-03,31.535,31.535,31.425,31.455,2418
2021-08-04,31.61,31.87,31.61,31.85,1522
2021-08-05,32,32.08,31.915,32.055,845
2021-08-06,32.135,32.135,31.975,31.975,4531
2021-08-09,31.915,32.195,31.915,32.195,60
2021-08-10,32.34,32.355,32.22,32.22,198
2021-08-11,32.21,32.21,32.09,32.09,789
2021-08-12,32.265,32.395,32.185,32.385,267
2021-08-13,32.375,32.5,32.355,32.385,605
2021-08-16,32.33,32.365,31.99,32.115,4008
2021-08-17,32.02,32.18,32.02,32.14,300
2021-08-18,32.245,32.32,32.195,32.265,1219
2021-08-19,31.825,31.825,31.65,31.785,3868
2021-08-20,31.815,31.865,31.525,31.85,1602
2021-08-23,31.975,32.135,31.975,32.075,10526
2021-08-24,32.21,32.285,32.13,32.155,706
2021-08-25,32.08,32.2,32.075,32.085,1683
2021-08-26,32.035,32.035,31.89,31.94,764
2021-08-27,31.98,32.1,31.95,32.1,4158
2021-08-30,32.095,32.17,32.095,32.17,1314
2021-08-31,32.175,32.22,31.905,31.905,4173
2021-09-01,32.14,32.175,31.88,31.92,6782
2021-09-02,31.815,32.02,31.815,31.95,511
2021-09-03,31.805,31.975,31.715,31.81,74
2021-09-06,31.83,32.145,31.83,32.1,2091
2021-09-07,32.1,32.16,32.065,32.065,1888
2021-09-08,31.795,31.915,31.685,31.685,4017
2021-09-09,31.41,31.85,31.41,31.75,703
2021-09-10,31.81,31.9,31.755,31.755,936
2021-09-13,31.935,31.985,31.755,31.755,807
2021-09-14,31.78,31.9,31.78,31.9,1409
2021-09-15,31.95,31.95,31.675,31.675,5019
2021-09-16,31.785,31.875,31.775,31.775,2394
2021-09-17,31.905,31.94,31.535,31.54,5561
2021-09-20,31.005,31.005,30.575,30.715,8671
2021-09-21,30.91,31.13,30.91,31.105,1474
2021-09-22,31.31,31.425,31.31,31.425,4321
2021-09-23,31.67,31.83,31.64,31.75,1966
2021-09-24,31.575,31.575,31.395,31.43,722
2021-09-27,31.76,31.76,31.465,31.465,1441
2021-09-28,31.27,31.27,30.68,30.685,1421
2021-09-29,30.91,30.965,30.845,30.845,426
2021-09-30,30.975,30.975,30.595,30.595,1269
2021-10-01,30.115,30.58,30.115,30.28,7223
2021-10-04,30.245,30.28,29.985,29.985,7468
2021-10-05,30.11,30.3,30.09,30.28,1876
2021-10-06,30.1,30.1,29.555,29.775,4708
2021-10-07,30,30.3,29.96,30.3,6307
2021-10-08,30.2,30.33,30.19,30.19,3998
2021-10-11,30.15,30.22,30.08,30.22,2509
2021-10-12,30.02,30.135,29.96,30.12,1098
2021-10-13,30.12,30.385,30.085,30.32,1043
2021-10-14,30.525,30.725,30.525,30.715,284
2021-10-15,30.85,30.93,30.705,30.93,2787
2021-10-18,30.89,30.89,30.68,30.715,1155
2021-10-19,30.84,30.93,30.835,30.88,972
2021-10-20,30.87,30.9,30.87,30.89,680
2021-10-21,30.785,30.98,30.76,30.905,1329
2021-10-22,31.01,31.17,30.96,30.96,727
2021-10-25,31.02,31.155,30.975,31.155,1602
2021-10-26,31.32,31.5,31.32,31.44,175
2021-10-27,31.545,31.545,31.275,31.275,192
2021-10-28,31.28,31.28,31.2,31.275,670
2021-10-29,31.035,31.21,31.035,31.21,1285
2021-11-01,31.575,31.575,31.495,31.5,5593
2021-11-02,31.645,31.735,31.55,31.73,2631
2021-11-03,31.775,31.89,31.775,31.89,570
2021-11-04,31.975,32.06,31.94,31.94,2090
2021-11-05,32.095,32.095,31.745,31.745,3263
2021-11-08,31.645,31.88,31.645,31.81,4588
2021-11-09,31.96,31.96,31.785,31.785,727
2021-11-10,31.655,31.835,31.655,31.835,271
2021-11-11,31.945,31.945,31.83,31.83,384
2021-11-12,31.9,31.9,31.82,31.87,878
2021-11-15,31.935,32.06,31.895,32.05,5630
2021-11-16,32.155,32.23,32.115,32.225,669
2021-11-17,32.34,32.34,32.235,32.235,1485
2021-11-18,32.34,32.385,32.175,32.175,963
2021-11-19,32.245,32.3,32.115,32.185,1565
2021-11-22,32.31,32.31,32.1,32.135,2856
2021-11-23,31.85,31.91,31.65,31.65,10804
2021-11-24,31.7,31.73,31.4,31.545,7109
2021-11-25,31.7,31.7,31.605,31.64,213
2021-11-26,30.76,30.985,30.66,30.69,1439
2021-11-29,31,31.095,30.775,30.795,3322
2021-11-30,30.515,30.685,30.31,30.415,2861
2021-12-01,30.775,31.145,30.68,31.07,16891
2021-12-02,30.855,30.855,30.445,30.55,3082
2021-12-03,30.97,30.97,30.41,30.415,8380
2021-12-06,30.825,30.825,30.395,30.58,5283
2021-12-07,31.03,31.44,31.03,31.44,4029
2021-12-08,31.47,31.47,31.195,31.195,685
2021-12-09,31.28,31.28,31.09,31.09,999
2021-12-10,31.015,31.065,30.915,30.915,617
2021-12-13,31.06,31.315,31.055,31.08,309
2021-12-14,31.175,31.305,30.685,30.685,980
2021-12-15,30.885,30.885,30.775,30.8,3445
2021-12-16,31.245,31.355,31.04,31.04,1372
2021-12-17,31,31,30.73,30.84,680
2021-12-20,30.21,30.485,30.12,30.37,3928
2021-12-21,30.745,30.745,30.64,30.72,1668
2021-12-22,30.875,30.97,30.73,30.97,727
2021-12-23,31.215,31.29,31.025,31.24,3741
2021-12-27,31.08,31.435,31.08,31.435,3802
2021-12-28,31.425,31.69,31.425,31.615,1790
2021-12-29,31.445,31.585,31.385,31.385,1708
2021-12-30,31.415,31.52,31.405,31.47,3761
2022-01-03,31.745,31.895,31.67,31.76,12713
2022-01-04,31.985,32.07,31.845,31.955,968
2022-01-05,32.085,32.16,31.9,32.1,7030
2022-01-06,31.855,31.855,31.655,31.655,649
2022-01-07,31.75,31.75,31.485,31.52,3456
2022-01-10,31.76,31.76,31.13,31.13,2017
2022-01-11,31.4,31.505,31.4,31.5,458
2022-01-12,31.825,31.825,31.555,31.63,5579
2022-01-13,31.625,31.695,31.5,31.62,852
2022-01-14,31.55,31.55,31.35,31.37,728
2022-01-17,31.565,31.565,31.395,31.455,7009
2022-01-18,31.22,31.22,30.975,31.085,4398
2022-01-19,30.74,31.18,30.74,31.035,1065
2022-01-20,31.115,31.22,31.075,31.22,1566
2022-01-21,30.765,30.765,30.265,30.53,1363
2022-01-24,30.435,30.445,29.24,29.335,7490
2022-01-25,29.65,29.665,29.38,29.59,7533
2022-01-26,29.995,30.35,29.995,30.3,1496
2022-01-27,29.845,30.455,29.845,30.405,1855
2022-01-28,30.245,30.245,29.685,30.03,2244
2022-01-31,30.285,30.46,30.16,30.35,4716
2022-02-01,30.695,30.695,30.515,30.56,12755
2022-02-02,30.615,30.775,30.595,30.595,201
2022-02-03,30.54,30.54,30.22,30.22,2620
2022-02-04,30.45,30.45,29.695,29.8,2030
2022-02-07,30.01,30.075,29.9,29.97,2929
2022-02-08,29.98,30,29.885,30,50
2022-02-09,30.32,30.575,30.245,30.56,2407
2022-02-10,30.77,30.77,30.345,30.435,50309
2022-02-11,30.355,30.48,30.355,30.36,827
2022-02-14,29.665,29.695,29.19,29.695,7823
2022-02-15,29.735,30.385,29.735,30.385,7395
2022-02-16,30.405,30.485,30.365,30.365,57
2022-02-17,30.52,30.52,30.095,30.12,173
2022-02-18,30.135,30.135,29.655,29.655,1065
2022-02-21,29.96,29.96,28.775,29.03,4773
2022-02-22,28.36,29.04,28.135,28.86,24940
2022-02-23,29.06,29.115,28.69,28.69,1159
2022-02-24,27.49,27.895,27.165,27.56,24448
2022-02-25,27.82,28.55,27.64,28.535,4353
2022-02-28,28.05,28.35,27.8,28.35,8757
2022-03-01,28.33,28.34,27.355,27.355,16222
2022-03-02,27.035,27.56,26.89,27.505,11540
2022-03-03,27.345,27.545,26.785,26.785,4681
2022-03-04,26.4,26.4,25.52,25.52,20747
2022-03-07,24.475,25.525,24.38,25.02,13376
2022-03-08,24.89,25.495,24.865,25.025,5529
2022-03-09,25.77,27.08,25.77,27.08,1833
2022-03-10,26.89,26.89,26.225,26.23,23452
2022-03-11,26.36,27.265,26.36,26.675,1513
2022-03-14,27.265,27.47,27.135,27.3,3411
2022-03-15,27.115,27.37,26.72,27.37,7266
2022-03-16,27.925,28.405,27.835,28.34,5871
2022-03-17,28.65,28.65,28.1,28.31,2054
2022-03-18,28.225,28.45,27.975,28.45,2544
2022-03-21,28.35,28.465,28.235,28.235,1588
2022-03-22,28.35,28.565,28.35,28.565,467
2022-03-23,28.5,28.635,28.12,28.135,2388
2022-03-24,28.2,28.2,28.025,28.025,308
2022-03-25,28.135,28.245,27.95,27.98,8515
2022-03-28,28.25,28.58,28.245,28.245,1614
2022-03-29,28.535,28.905,28.535,28.905,3148
2022-03-30,28.655,28.7,28.465,28.53,3324
2022-03-31,28.59,28.59,28.08,28.08,719
2022-04-01,28.16,28.31,28.03,28.16,12577
2022-04-04,28.44,28.44,28.13,28.375,9667
2022-04-05,28.39,28.39,28.17,28.17,740
2022-04-06,28.13,28.135,27.45,27.55,5096
2022-04-07,27.65,27.76,27.435,27.435,3099
2022-04-08,27.835,27.865,27.75,27.82,1800
2022-04-11,27.595,27.765,27.535,27.575,267
2022-04-12,27.205,27.44,27.095,27.44,1957
2022-04-13,27.26,27.465,27.26,27.465,882
2022-04-14,27.485,27.655,27.485,27.605,1058
2022-04-19,27.595,27.68,27.35,27.655,4575
2022-04-20,27.695,28.03,27.695,28.03,1533
2022-04-21,27.955,28.43,27.955,28.26,1009
2022-04-22,27.955,27.955,27.615,27.615,237
2022-04-25,27.255,27.35,27.11,27.2,4201
2022-04-26,27.48,27.48,26.81,26.81,2150
2022-04-27,26.895,26.915,26.835,26.88,4351
2022-04-28,27.04,27.39,27.04,27.275,355
2022-04-29,27.51,27.675,27.43,27.525,465
2022-05-02,27.39,27.42,26.985,27.165,10250
2022-05-03,27.37,27.405,27.28,27.395,3242
2022-05-04,27.465,27.505,27.34,27.34,299
2022-05-05,28.01,28.01,27.035,27.035,3046
2022-05-06,26.86,26.875,26.5,26.635,4055
2022-05-09,26.53,26.605,26.01,26.01,7508
2022-05-10,26.345,26.52,26.32,26.32,2752
2022-05-11,26.42,26.965,26.42,26.935,7663
2022-05-12,26.405,26.925,26.395,26.8,4348
2022-05-13,27.025,27.335,27.025,27.335,2755
2022-05-16,27.405,27.405,27.1,27.145,12853
2022-05-17,27.485,27.895,27.485,27.745,15640
2022-05-18,27.78,27.78,27.4,27.4,199
2022-05-19,26.845,27.14,26.72,27.14,714
2022-05-20,27.44,27.685,27.29,27.305,9092
2022-05-23,27.5,27.72,27.5,27.695,1587
2022-05-24,27.29,27.59,27.24,27.24,264
2022-05-25,27.51,27.51,27.225,27.395,213
2022-05-26,27.46,27.77,27.435,27.77,27
2022-05-27,27.715,28.07,27.715,28.07,279
2022-05-30,28.275,28.38,28.245,28.33,9275
2022-05-31,28.22,28.22,28.005,28.005,202
2022-06-01,28.24,28.24,27.9,27.9,8588
2022-06-02,28.12,28.13,28.01,28.13,47
2022-06-03,28.295,28.295,28.08,28.08,1906
2022-06-06,28.455,28.455,28.31,28.42,1674
2022-06-07,28.135,28.255,28.05,28.225,3522
2022-06-08,28.195,28.195,27.88,27.97,6400
2022-06-09,27.67,27.79,27.455,27.485,3973
2022-06-10,27.24,27.24,26.59,26.59,253
2022-06-13,26.23,26.37,25.8,25.94,3885
2022-06-14,26.145,26.145,25.67,25.68,2253
2022-06-15,26.065,26.135,25.945,26.06,9298
2022-06-16,26.03,26.03,25.07,25.12,7129
2022-06-17,25.235,25.47,25.14,25.325,1359
2022-06-20,25.48,25.62,25.325,25.62,3117
2022-06-21,25.6,25.9,25.6,25.635,642
2022-06-22,25.285,25.43,25.085,25.395,1646
2022-06-23,25.225,25.225,24.815,24.815,1695
2022-06-24,24.885,25.225,24.885,25.225,0
2022-06-27,25.345,25.625,25.345,25.45,3341
2022-06-28,25.5,25.695,25.4,25.435,1928
2022-06-29,25.175,25.175,24.93,25.07,170
2022-06-30,24.56,24.58,24.29,24.58,880
2022-07-01,24.33,24.7,24.33,24.7,8398
2022-07-04,24.905,24.905,24.55,24.55,1778
2022-07-05,24.655,24.655,23.92,23.92,2908
2022-07-06,23.56,23.59,23.375,23.48,3639
2022-07-07,23.795,24.15,23.72,24.11,1819
2022-07-08,23.975,24.47,23.975,24.47,2973
2022-07-11,24.15,24.31,24.1,24.1,25319
2022-07-12,23.915,24.11,23.81,24.11,1322
2022-07-13,24.035,24.035,23.695,23.835,131
2022-07-14,23.81,23.81,23.325,23.395,4219
2022-07-15,23.53,23.965,23.53,23.95,21263
2022-07-18,24.16,24.28,24.16,24.21,3532
2022-07-19,24,24.895,24,24.84,775
2022-07-20,24.91,24.96,24.735,24.85,4221
2022-07-21,24.815,24.815,24.505,24.78,721
2022-07-22,24.535,24.83,24.535,24.715,98
2022-07-25,24.7,24.885,24.62,24.65,1350
2022-07-26,24.58,24.58,24.375,24.375,540
2022-07-27,24.48,24.595,24.47,24.535,270
2022-07-28,24.66,24.855,24.66,24.855,241
2022-07-29,25.01,25.27,25.01,25.265,127
2022-08-01,25.33,25.5,25.305,25.335,7728
2022-08-02,25.325,25.325,25.12,25.315,3774
2022-08-03,25.23,25.635,25.23,25.635,1360
2022-08-04,25.7,25.97,25.7,25.795,515
2022-08-05,25.855,25.855,25.58,25.58,5655
2022-08-08,25.94,25.94,25.67,25.695,5079
2022-08-09,25.635,25.635,25.33,25.365,12286
2022-08-10,25.17,25.75,25.17,25.64,2153
2022-08-11,25.775,25.775,25.63,25.65,280
2022-08-12,25.595,25.76,25.595,25.76,131
2022-08-15,25.935,25.935,25.69,25.705,7596
2022-08-16,25.84,25.99,25.8,25.875,3084
2022-08-17,25.79,25.79,25.305,25.305,2546
2022-08-18,25.315,25.47,25.315,25.4,0
2022-08-19,25.215,25.24,25.1,25.105,2512
2022-08-22,24.885,25.06,24.47,24.49,1993
2022-08-23,24.48,24.52,24.385,24.385,4843
2022-08-24,24.355,24.465,24.24,24.465,1220
2022-08-25,24.625,24.625,24.505,24.505,252
2022-08-26,24.645,24.645,23.92,23.92,951
2022-08-29,23.74,23.895,23.635,23.85,5318
2022-08-30,23.915,24.24,23.915,23.935,560
2022-08-31,24.075,24.075,23.775,23.775,943
2022-09-01,23.61,23.61,23.29,23.335,8736
2022-09-02,23.675,23.995,23.515,23.995,519
2022-09-05,23.3,23.525,23.3,23.475,485
2022-09-06,23.665,23.69,23.48,23.615,1469
2022-09-07,23.325,23.76,23.325,23.7,4098
2022-09-08,23.73,23.755,23.49,23.68,1326
2022-09-09,23.755,24.165,23.755,24.12,23
2022-09-12,24.41,24.64,24.41,24.64,20
2022-09-13,24.69,24.78,24.16,24.16,1477
2022-09-14,24.075,24.075,23.85,23.85,838
2022-09-15,23.965,23.965,23.7,23.71,7604
2022-09-16,23.505,23.505,23.22,23.305,1215
2022-09-19,23.27,23.42,23.095,23.335,3911
2022-09-20,23.49,23.49,23.05,23.075,731
2022-09-21,22.75,23.19,22.75,23.19,1703
2022-09-22,22.74,23.035,22.725,22.725,83
2022-09-23,22.655,22.655,22.035,22.18,6808
2022-09-26,22.08,22.355,22.08,22.17,2354
2022-09-27,22.405,22.405,21.965,21.965,394
2022-09-28,21.83,22.065,21.58,22.065,3534
2022-09-29,21.915,21.915,21.59,21.655,678
2022-09-30,21.76,21.955,21.67,21.895,1030
2022-10-03,21.675,22.155,21.675,22.11,6912
2022-10-04,22.41,22.935,22.41,22.915,2774
2022-10-05,22.925,22.925,22.515,22.605,934
2022-10-06,22.84,22.84,22.5,22.535,1404
2022-10-07,22.445,22.525,22.17,22.17,3564
2022-10-10,21.945,22.305,21.945,22.155,8539
2022-10-11,22.025,22.025,21.9,21.995,1161
2022-10-12,21.925,21.995,21.915,21.915,233
2022-10-13,21.775,22.23,21.775,22.23,109
2022-10-14,22.555,22.555,22.335,22.385,1742
2022-10-17,22.5,22.845,22.39,22.795,8101
2022-10-18,23.13,23.13,22.995,22.995,5
2022-10-19,23.07,23.07,22.835,22.835,2357
2022-10-20,22.835,22.9,22.76,22.895,943
2022-10-21,22.65,22.9,22.49,22.84,1137
2022-10-24,23.115,23.2,22.855,23.19,1200
2022-10-25,23.32,23.545,23.14,23.545,1241
2022-10-26,23.5,23.79,23.5,23.79,1263
2022-10-27,23.715,23.76,23.51,23.745,487
2022-10-28,23.59,23.645,23.49,23.645,8196
2022-10-31,23.68,23.725,23.68,23.725,150
2022-11-01,23.985,24.04,23.855,23.855,6707
2022-11-02,23.955,23.955,23.7,23.7,1955
2022-11-03,23.405,23.405,23.24,23.37,5308
2022-11-04,23.505,23.945,23.505,23.945,4466
2022-11-07,23.9,24.27,23.9,24.185,3948
2022-11-08,24.125,24.52,24.125,24.52,692
2022-11-09,24.41,24.44,24.325,24.42,297
2022-11-10,24.31,25.28,24.31,25.28,1007
2022-11-11,25.415,25.57,25.415,25.57,0
2022-11-14,25.74,25.77,25.59,25.77,1434
2022-11-15,25.87,25.87,25.615,25.845,5465
2022-11-16,25.755,25.755,25.48,25.53,350
2022-11-17,25.705,25.705,25.49,25.57,445
2022-11-18,25.65,25.89,25.65,25.845,3937
2022-11-21,25.8,25.8,25.675,25.745,1904
2022-11-22,25.52,25.815,25.52,25.775,455
2022-11-23,25.78,25.805,25.685,25.775,6033
2022-11-24,25.84,26.055,25.84,26.005,5988
2022-11-25,25.975,26.01,25.945,26,654
2022-11-28,25.84,25.905,25.76,25.82,1038
2022-11-29,25.81,25.835,25.75,25.75,272
2022-11-30,25.89,25.94,25.805,25.94,764
2022-12-01,26.26,26.26,26.035,26.105,7796
2022-12-02,26.065,26.205,26,26.175,7264
2022-12-05,26.075,26.1,26.015,26.015,578
2022-12-06,25.965,25.965,25.755,25.805,223
2022-12-07,25.72,25.82,25.635,25.65,1425
2022-12-08,25.67,25.68,25.5,25.63,5797
2022-12-09,25.7,26.08,25.7,25.805,2075
2022-12-12,25.695,25.705,25.64,25.665,620
2022-12-13,25.78,26.06,25.78,26.06,891
2022-12-14,25.93,25.985,25.895,25.985,0
2022-12-15,25.795,25.795,25.225,25.225,3598
2022-12-16,25.22,25.22,25,25.025,1097
2022-12-19,25.09,25.15,25.005,25.07,255
2022-12-20,24.92,25.04,24.92,24.995,374
2022-12-21,25.17,25.46,25.17,25.44,2826
2022-12-22,25.485,25.485,25.115,25.115,1145
2022-12-23,25.19,25.27,25.085,25.185,1021
2022-12-27,25.37,25.385,25.18,25.18,1360
2022-12-28,25.175,25.225,25.065,25.065,2374
2022-12-29,25.035,25.305,25,25.255,486
2022-12-30,25.15,25.19,25.05,25.05,1642
2023-01-02,25.2,25.39,25.115,25.335,4733
2023-01-03,25.435,25.75,25.435,25.605,9907
2023-01-04,25.71,26.13,25.71,26.13,3140
2023-01-05,26.025,26.25,26.025,26.175,2723
2023-01-06,26.2,26.475,26.125,26.475,1778
2023-01-09,26.54,26.81,26.54,26.81,911
2023-01-10,26.715,26.81,26.695,26.81,0
2023-01-11,26.92,27.105,26.92,27.07,2367
2023-01-12,27.07,27.36,27.07,27.295,881
2023-01-13,27.32,27.4,27.295,27.35,7062
2023-01-16,27.445,27.535,27.32,27.495,4189
2023-01-17,27.505,27.655,27.5,27.65,523
2023-01-18,27.685,27.73,27.64,27.64,15
2023-01-19,27.49,27.49,27.145,27.145,307
2023-01-20,27.29,27.35,27.255,27.35,1367
2023-01-23,27.47,27.5,27.405,27.5,5589
2023-01-24,27.6,27.6,27.35,27.455,235
2023-01-25,27.465,27.465,27.335,27.385,0
2023-01-26,27.53,27.53,27.415,27.515,237
2023-01-27,27.555,27.655,27.555,27.655,510
2023-01-30,27.55,27.63,27.44,27.57,1892
2023-01-31,27.525,27.615,27.42,27.58,539
2023-02-01,27.605,27.9,27.6,27.685,5513
2023-02-02,27.95,28.385,27.95,28.385,1068
2023-02-03,28.16,28.365,28.065,28.35,1215
2023-02-06,28.14,28.14,28,28.115,146
2023-02-07,28.095,28.095,27.955,28.02,401
2023-02-08,28.19,28.31,28.155,28.155,134
2023-02-09,28.5,28.58,28.415,28.415,2660
2023-02-10,28.2,28.2,27.865,27.98,285
2023-02-13,27.97,28.11,27.97,28.1,479
2023-02-14,28.12,28.2,28.075,28.075,2556
2023-02-15,28.125,28.33,28.125,28.33,3908
2023-02-16,28.485,28.515,28.4,28.4,91
2023-02-17,28.12,28.305,28.12,28.29,903
2023-02-20,28.37,28.37,28.31,28.335,2308
2023-02-21,28.13,28.3,28.13,28.185,1767
2023-02-22,28.095,28.11,27.87,28.1,60
2023-02-23,28.12,28.27,28.12,28.19,1562
2023-02-24,28.285,28.285,27.725,27.725,5
2023-02-27,28.09,28.13,27.97,27.97,987
2023-02-28,27.865,28.01,27.865,27.905,1010
2023-03-01,28.07,28.1,27.86,27.885,7348
2023-03-02,27.765,27.905,27.715,27.905,472
2023-03-03,28.105,28.38,28.105,28.355,1155
2023-03-06,28.445,28.56,28.405,28.52,1447
2023-03-07,28.495,28.565,28.36,28.36,69
2023-03-08,28.315,28.48,28.315,28.435,1742
2023-03-09,28.405,28.405,28.24,28.4,1284
2023-03-10,27.91,28.09,27.91,28.085,1105
2023-03-13,28.04,28.04,27.22,27.27,2919
2023-03-14,27.32,27.76,27.32,27.72,542
2023-03-15,27.675,27.745,26.91,26.91,3398
2023-03-16,27.4,27.4,26.875,27.3,1380
2023-03-17,27.475,27.475,26.83,26.925,936
2023-03-20,26.825,27.355,26.435,27.185,3357
2023-03-21,27.36,27.67,27.36,27.625,2165
2023-03-22,27.58,27.715,27.58,27.62,14
2023-03-23,27.58,27.725,27.49,27.665,3124
2023-03-24,27.51,27.51,27.01,27.19,2421
2023-03-27,27.58,27.58,27.47,27.485,359
2023-03-28,27.685,27.685,27.49,27.495,0
2023-03-29,27.65,27.755,27.65,27.755,38
2023-03-30,27.94,28.14,27.94,28.12,622
2023-03-31,28.185,28.345,28.185,28.325,212
2023-04-03,28.32,28.32,28.155,28.155,4764
2023-04-04,28.295,28.45,28.2,28.2,252
2023-04-05,28.205,28.205,27.955,27.99,1654
2023-04-06,28.04,28.11,28.04,28.11,23
2023-04-11,28.225,28.31,28.225,28.27,2435
2023-04-12,28.345,28.38,28.31,28.35,256
2023-04-13,28.125,28.475,28.125,28.465,820
2023-04-14,28.605,28.72,28.605,28.685,2100
2023-04-17,28.805,28.82,28.685,28.705,3218
2023-04-18,28.81,28.96,28.77,28.905,611
2023-04-19,28.865,28.865,28.695,28.81,631
2023-04-20,28.755,28.755,28.51,28.59,1271
2023-04-21,28.58,28.745,28.475,28.725,5944
2023-04-24,28.65,28.78,28.65,28.71,685
2023-04-25,28.66,28.725,28.66,28.71,13
2023-04-26,28.6,28.6,28.5,28.535,6
2023-04-27,28.435,28.555,28.435,28.555,100
2023-04-28,28.42,28.695,28.33,28.695,361
2023-05-02,28.9,28.9,28.23,28.23,3637
2023-05-03,28.305,28.39,28.3,28.355,1471
2023-05-04,28.17,28.24,28.015,28.185,22926
2023-05-05,28.35,28.58,28.295,28.58,2646
2023-05-08,28.3,28.59,28.3,28.475,439
2023-05-09,28.48,28.48,28.38,28.415,4688
2023-05-10,28.65,28.68,28.42,28.45,326
2023-05-11,28.54,28.54,28.305,28.365,322
2023-05-12,28.585,28.585,28.465,28.505,33
2023-05-15,28.62,28.625,28.415,28.48,4245
2023-05-16,28.425,28.52,28.385,28.435,683
2023-05-17,28.36,28.49,28.36,28.475,100
2023-05-18,28.53,28.915,28.53,28.805,905
2023-05-19,28.905,29.01,28.84,28.995,14765
2023-05-22,28.75,29.1,28.75,28.945,4001
2023-05-23,28.89,28.895,28.86,28.86,240
2023-05-24,28.62,28.62,28.28,28.295,1684
2023-05-25,28.3,28.305,28.135,28.235,3956
2023-05-26,28.325,28.585,28.17,28.545,1473
2023-05-29,28.7,28.7,28.49,28.49,0
2023-05-30,28.375,28.62,28.375,28.405,55
2023-05-31,28.105,28.275,27.995,27.995,51
2023-06-01,28.15,28.28,28.08,28.28,3865
2023-06-02,28.48,28.64,28.48,28.63,275
2023-06-05,28.68,28.69,28.52,28.52,4
2023-06-06,28.46,28.55,28.44,28.55,8
2023-06-07,28.51,28.57,28.51,28.52,175
2023-06-08,28.48,28.63,28.48,28.59,0
2023-06-09,28.56,28.56,28.47,28.48,0
2023-06-12,28.61,28.71,28.58,28.71,1802
2023-06-13,28.9,28.97,28.75,28.97,3336
2023-06-14,28.95,29.17,28.95,29.13,852
2023-06-15,29.08,29.08,28.9,29.06,2617
2023-06-16,29.12,29.17,29.06,29.17,530
2023-06-19,28.97,28.97,28.83,28.86,2711
2023-06-20,28.71,28.74,28.63,28.63,241
2023-06-21,28.56,28.66,28.47,28.47,597
2023-06-22,28.16,28.45,28.16,28.45,370
2023-06-23,28.21,28.24,28.2,28.2,0
2023-06-26,28.24,28.24,28.13,28.2,106
2023-06-27,28.32,28.32,28.19,28.28,182
2023-06-28,28.42,28.51,28.42,28.51,1085
2023-06-29,28.5,28.53,28.48,28.48,0
2023-06-30,28.56,28.82,28.56,28.82,1381
2023-07-04,28.74,28.74,28.68,28.72,346
2023-07-05,28.5,28.58,28.47,28.5,735
2023-07-06,28.31,28.31,27.79,27.79,2069
2023-07-07,27.71,27.98,27.71,27.94,517
2023-07-10,27.89,28.05,27.89,28.05,927
2023-07-11,28.14,28.31,28.14,28.31,2410
2023-07-12,28.41,28.78,28.41,28.78,1738
2023-07-13,28.75,29,28.75,28.98,511
2023-07-14,28.95,28.96,28.9,28.96,450
2023-07-17,28.83,28.96,28.76,28.87,3144
2023-07-18,28.8,29.03,28.8,29.01,2317
2023-07-19,29.09,29.09,29,29.01,302
2023-07-20,28.93,29.03,28.93,29.01,92
2023-07-21,28.72,28.94,28.72,28.94,10
2023-07-24,28.82,28.93,28.82,28.93,2300
2023-07-25,28.92,29.01,28.85,29.01,431
2023-07-26,28.99,28.99,28.69,28.83,1053
2023-07-27,28.92,29.41,28.92,29.41,2442
2023-07-28,29.29,29.48,29.15,29.48,5488
2023-07-31,29.41,29.52,29.41,29.48,2102
2023-08-01,29.43,29.43,29.12,29.12,2598
2023-08-02,28.75,28.92,28.63,28.73,824
2023-08-03,28.46,28.58,28.44,28.56,5
2023-08-04,28.51,28.62,28.44,28.62,162
2023-08-07,28.42,28.54,28.42,28.54,3293
2023-08-08,28.26,28.5,28.2,28.25,2139
2023-08-09,28.49,28.5,28.36,28.36,670
2023-08-10,28.49,28.64,28.49,28.62,1173
2023-08-11,28.46,28.46,28.3,28.3,0
2023-08-14,28.29,28.44,28.29,28.44,59
2023-08-15,28.49,28.49,28.13,28.28,6158
2023-08-16,28.17,28.31,28.17,28.31,332
2023-08-17,28.21,28.27,28.08,28.08,547
2023-08-18,27.93,27.93,27.87,27.91,125
2023-08-21,27.96,28.06,27.95,27.95,115
2023-08-22,28.12,28.2,28.1,28.1,1453
2023-08-23,28.22,28.22,28.07,28.13,521
2023-08-24,28.4,28.4,27.88,27.93,137
2023-08-25,27.87,28.05,27.85,27.93,23
2023-08-28,28.11,28.21,28.03,28.21,32
2023-08-29,28.31,28.49,28.31,28.49,526
2023-08-30,28.51,28.51,28.35,28.37,50
2023-08-31,28.43,28.54,28.42,28.47,3500
2023-09-01,28.48,28.51,28.32,28.32,5988
2023-09-04,28.46,28.48,28.32,28.32,1086
2023-09-05,28.15,28.25,28.15,28.25,145
2023-09-06,28.1,28.17,28.1,28.17,338
2023-09-07,28.07,28.13,28.07,28.09,535
2023-09-08,28.15,28.17,28.01,28.1,522
2023-09-11,28.2,28.3,28.2,28.24,728
2023-09-12,28.25,28.25,28.11,28.11,0
2023-09-13,27.98,28.02,27.89,28.01,22
2023-09-14,27.98,28.24,27.94,28.24,31
2023-09-15,28.53,28.53,28.31,28.38,4421
2023-09-18,28.28,28.28,28.01,28.01,545
2023-09-19,28.01,28.03,27.97,27.97,769
2023-09-20,28.06,28.27,28.05,28.22,2484
2023-09-21,27.95,27.95,27.84,27.84,989
2023-09-22,27.59,27.77,27.59,27.73,1670
2023-09-25,27.65,27.65,27.38,27.46,1318
2023-09-26,26.28,26.28,26.07,26.07,3847
2023-09-27,26.04,26.08,25.96,26,27
2023-09-28,26.01,26.12,25.84,26.12,839
2023-09-29,26.32,26.45,26.27,26.27,28092
2023-10-02,26.4,26.49,26.1,26.11,5131
2023-10-03,26.07,26.15,25.82,25.82,596
2023-10-04,25.76,25.88,25.7,25.83,5667
2023-10-05,25.88,25.91,25.78,25.78,10586
2023-10-06,25.86,26.05,25.8,26.05,5854
2023-10-09,25.94,25.94,25.85,25.89,6826
2023-10-10,26.14,26.36,26.14,26.33,237
2023-10-11,26.18,26.37,26.18,26.3,595
2023-10-12,26.42,26.47,26.23,26.23,2686
2023-10-13,26.2,26.2,25.87,25.87,1188
2023-10-16,25.92,25.93,25.81,25.93,1625
2023-10-17,25.83,25.86,25.68,25.86,355
2023-10-18,25.82,25.82,25.61,25.61,4301
2023-10-19,25.56,25.62,25.5,25.5,319
2023-10-20,25.26,25.28,25.12,25.12,2421
2023-10-23,25.17,25.17,24.88,25.12,6175
2023-10-24,25.18,25.21,25.12,25.21,21
2023-10-25,25.18,25.19,25.1,25.15,2117
2023-10-26,24.84,24.88,24.75,24.86,890
2023-10-27,24.83,24.98,24.79,24.79,1704
2023-10-30,24.71,24.84,24.71,24.78,2203
2023-10-31,24.8,24.93,24.8,24.9,3073
2023-11-01,25,25.11,24.87,25.06,4795
2023-11-02,25.3,25.5,25.3,25.49,3405
2023-11-03,25.58,25.7,25.5,25.57,1272
2023-11-06,25.58,25.58,25.46,25.46,394
2023-11-07,25.33,25.49,25.33,25.49,345
2023-11-08,25.42,25.75,25.42,25.65,2314
2023-11-09,25.67,25.94,25.67,25.94,298
2023-11-10,25.85,25.85,25.67,25.71,2538
2023-11-13,25.64,25.84,25.64,25.84,2405
2023-11-14,25.84,26.36,25.84,26.36,2738
2023-11-15,26.52,26.62,26.45,26.62,4044
2023-11-16,26.66,26.67,26.5,26.5,1751
2023-11-17,26.57,26.79,26.57,26.75,556
2023-11-20,26.79,26.79,26.69,26.76,154
2023-11-21,26.74,26.75,26.65,26.65,5296
2023-11-22,26.72,26.76,26.7,26.76,1474
2023-11-23,26.74,26.78,26.74,26.78,609
2023-11-24,26.77,26.86,26.77,26.86,4610
2023-11-27,26.8,26.86,26.74,26.76,2216
2023-11-28,26.7,26.77,26.68,26.77,0
2023-11-29,26.86,27.1,26.85,27.08,3791
2023-11-30,27.09,27.15,27.06,27.1,427
2023-12-01,27.25,27.34,27.17,27.34,5295
2023-12-04,27.34,27.4,27.34,27.36,3669
2023-12-05,27.36,27.57,27.36,27.57,1966
2023-12-06,27.64,27.79,27.59,27.79,376
2023-12-07,27.7,27.74,27.58,27.7,4441
2023-12-08,27.72,27.89,27.72,27.89,0
2023-12-11,27.89,27.89,27.86,27.86,0
2023-12-12,27.98,27.98,27.87,27.88,0
2023-12-13,27.9,27.9,27.78,27.78,934
2023-12-14,28.12,28.12,27.91,27.91,1459
2023-12-15,27.99,28.03,27.83,28.03,15608
2023-12-18,27.87,27.89,27.83,27.83,10007
2023-12-19,27.93,27.98,27.91,27.98,7540
2023-12-20,28.1,28.1,27.69,28.04,8924
2023-12-21,27.88,27.97,27.85,27.97,557
2023-12-22,27.96,27.99,27.83,27.99,4880
2023-12-27,27.9,28.03,27.85,28.02,4146
2023-12-28,28.04,28.04,27.93,27.93,4160
2023-12-29,28.01,28.09,27.94,27.99,1146
2024-01-02,28.24,28.24,27.97,28.04,6380
2024-01-03,28.07,28.07,27.25,27.7,2468
2024-01-04,27.74,27.87,27.72,27.87,257
2024-01-05,27.7,27.92,27.56,27.83,199
2024-01-08,27.88,27.93,27.73,27.93,1328
2024-01-09,27.95,27.95,27.84,27.9,3620
2024-01-10,27.91,27.94,27.86,27.88,2202
2024-01-11,28.05,28.05,27.68,27.68,2434
2024-01-12,27.87,27.87,27.79,27.86,757
2024-01-15,27.91,27.91,27.67,27.75,2573
2024-01-16,27.48,27.59,27.45,27.59,623
2024-01-17,27.3,27.33,27.18,27.33,552
2024-01-18,27.34,27.51,27.34,27.51,444
2024-01-19,27.65,27.65,27.41,27.46,667
2024-01-22,27.64,27.7,27.61,27.7,4571
2024-01-23,27.81,27.81,27.64,27.68,711
2024-01-24,28.02,28.16,28,28.16,789
2024-01-25,28.06,28.14,27.99,28.14,117
2024-01-26,28.06,28.2,28.06,28.2,170
2024-01-29,28.08,28.18,28.04,28.18,5961
2024-01-30,28.26,28.26,28.11,28.18,3765
2024-01-31,28.16,28.16,28.06,28.09,1729
2024-02-01,28.06,28.1,28,28.02,1711
2024-02-02,28.2,28.25,28.06,28.08,393
2024-02-05,28.1,28.18,27.99,28.08,1202
2024-02-06,28.14,28.29,28.02,28.29,3497
2024-02-07,28.27,28.27,28.08,28.13,9216
2024-02-08,28.17,28.18,28.12,28.14,60
2024-02-09,28.13,28.14,27.99,28.03,1000
2024-02-12,28.11,28.27,28.11,28.27,1209
2024-02-13,28.21,28.21,27.91,27.99,31
2024-02-14,27.99,28.09,27.99,28.09,0
2024-02-15,28.28,28.29,28.24,28.27,5410
2024-02-16,28.41,28.47,28.3,28.39,4304
2024-02-19,28.26,28.34,28.23,28.34,1706
2024-02-20,28.25,28.27,28.18,28.23,1474
2024-02-21,28.29,28.37,28.2,28.33,2123
2024-02-22,28.67,28.77,28.59,28.77,3209
2024-02-23,28.75,28.83,28.74,28.83,174
2024-02-26,28.76,28.8,28.73,28.8,2204
2024-02-27,28.81,28.98,28.81,28.98,5628
2024-02-28,28.98,28.98,28.95,28.97,461
2024-02-29,28.99,29.15,28.99,29.09,1188
2024-03-01,29.33,29.33,29.18,29.27,1972
2024-03-04,29.23,29.23,29.12,29.16,6478
2024-03-05,29.05,29.12,29.05,29.1,8141
2024-03-06,29.08,29.16,29.08,29.16,18
2024-03-07,29.05,29.37,29.05,29.37,1585
2024-03-08,29.31,29.32,29.29,29.3,1303
2024-03-11,29.09,29.21,29.08,29.21,52
2024-03-12,29.31,29.64,29.31,29.64,300
2024-03-13,29.67,29.67,29.57,29.6,311
2024-03-14,29.61,29.62,29.37,29.41,3745
2024-03-15,29.45,29.58,29.45,29.46,854
2024-03-18,29.34,29.48,29.34,29.38,2252
2024-03-19,29.36,29.5,29.36,29.5,201
2024-03-20,29.45,29.52,29.45,29.49,286
2024-03-21,29.72,29.73,29.59,29.73,0
2024-03-22,29.64,29.79,29.64,29.79,548
2024-03-25,29.8,29.87,29.73,29.87,0
2024-03-26,29.89,30.1,29.89,30.1,11
2024-03-27,30.16,30.3,30.16,30.3,3676
2024-03-28,30.32,30.32,30.16,30.31,7659
2024-04-02,30.52,30.52,29.94,30.02,1979
2024-04-03,30.17,30.17,30.03,30.15,2180
2024-04-04,30.14,30.27,30.14,30.27,0
2024-04-05,29.88,29.88,29.84,29.84,12
2024-04-08,29.97,30.1,29.94,30.1,6949
2024-04-09,30.03,30.03,29.82,29.82,1
2024-04-10,30,30.08,29.74,29.85,2541
2024-04-11,29.83,29.83,29.65,29.65,0
2024-04-12,29.91,29.93,29.57,29.57,120
2024-04-15,29.75,29.99,29.74,29.74,1172
2024-04-16,29.33,29.33,29.22,29.22,337
2024-04-17,29.27,29.39,29.21,29.21,249
2024-04-18,29.29,29.34,29.22,29.34,3199
2024-04-19,29.06,29.22,29.06,29.18,1775
2024-04-22,29.36,29.43,29.36,29.43,1737
2024-04-23,29.78,29.93,29.78,29.93,1780
2024-04-24,30.01,30.01,29.85,29.85,1699
2024-04-25,29.8,29.8,29.48,29.54,2458
2024-04-26,29.78,29.92,29.78,29.92,0
2024-04-29,30.05,30.05,29.87,29.87,0
2024-04-30,29.92,29.92,29.61,29.61,0
2024-05-02,29.74,29.74,29.55,29.55,1609
2024-05-03,29.69,29.72,29.6,29.67,853
2024-05-06,29.61,29.88,29.61,29.88,13306
2024-05-07,30,30.21,30,30.21,702
2024-05-08,30.25,30.25,30.22,30.22,0
2024-05-09,30.31,30.55,30.31,30.55,0
2024-05-10,30.52,30.72,30.52,30.72,2066
2024-05-13,30.76,30.76,30.68,30.68,5623
2024-05-14,30.73,30.74,30.7,30.74,2391
2024-05-15,30.87,31,30.78,31,3301
2024-05-16,30.9,30.9,30.67,30.67,88
2024-05-17,30.71,30.71,30.62,30.65,442
2024-05-20,30.71,30.74,30.68,30.68,250
2024-05-21,30.64,30.64,30.49,30.56,5646
2024-05-22,30.47,30.5,30.45,30.5,40
2024-05-23,30.64,30.64,30.33,30.5,33
2024-05-24,30.27,30.51,30.27,30.51,825
2024-05-27,30.54,30.68,30.54,30.68,505
2024-05-28,30.8,30.8,30.53,30.53,1076
2024-05-29,30.45,30.45,30.14,30.15,2530
2024-05-30,30.08,30.24,30.08,30.23,30
2024-05-31,30.23,30.35,30.22,30.35,114
2024-06-03,30.68,30.68,30.48,30.52,3695
2024-06-04,30.5,30.5,30.23,30.23,514
2024-06-05,30.43,30.52,30.43,30.52,187
2024-06-06,30.67,30.8,30.58,30.58,782
2024-06-07,30.63,30.63,30.26,30.46,816
2024-06-10,30.25,30.36,30.19,30.36,53
2024-06-11,30.41,30.41,30.04,30.1,411
2024-06-12,30.21,30.49,30.21,30.49,320
2024-06-13,30.43,30.43,29.9,29.9,4160
2024-06-14,30,30,29.45,29.5,4235
2024-06-17,29.56,29.62,29.46,29.55,7142
2024-06-18,29.79,29.79,29.58,29.63,426
2024-06-19,29.6,29.6,29.49,29.52,35
2024-06-20,29.6,29.8,29.6,29.8,1096
2024-06-21,29.72,29.72,29.59,29.59,28
2024-06-24,29.7,29.93,29.7,29.93,1790
2024-06-25,29.85,29.85,29.76,29.83,1155
2024-06-26,29.97,29.97,29.65,29.81,268
2024-06-27,29.8,29.87,29.8,29.84,578
2024-06-28,29.99,30.06,29.86,29.89,227
2024-07-01,30.3,30.3,29.94,29.99,1472
2024-07-02,29.87,29.87,29.63,29.76,1805
2024-07-03,29.9,30.07,29.85,30.06,1639
2024-07-04,30.16,30.18,30.15,30.18,330
2024-07-05,30.24,30.4,30.16,30.16,245
2024-07-08,30.15,30.26,30.15,30.16,537
2024-07-09,30.04,30.04,29.79,29.79,0
2024-07-10,29.98,30.15,29.98,30.13,557
2024-07-11,30.25,30.33,30.14,30.33,1574
2024-07-12,30.43,30.63,30.31,30.63,211
2024-07-15,30.63,30.63,30.34,30.34,3541
2024-07-16,30.17,30.22,30.12,30.22,6
2024-07-17,30.16,30.16,30.07,30.14,363
2024-07-18,30.19,30.27,30.11,30.11,250
2024-07-19,29.92,29.92,29.75,29.75,842
2024-07-22,29.9,30.15,29.9,30.13,583
2024-07-23,30.27,30.39,30.25,30.25,45
2024-07-24,30.02,30.07,29.92,29.97,396
2024-07-25,29.66,29.85,29.6,29.85,2237
2024-07-26,29.78,30.05,29.78,30.01,645
2024-07-29,30.19,30.19,29.89,29.89,650
2024-07-30,29.98,30.07,29.98,30.03,1319
2024-07-31,30.1,30.13,30.08,30.11,3769
2024-08-01,29.99,29.99,29.46,29.46,3647
2024-08-02,29.26,29.26,28.73,28.79,2050
2024-08-06,28.41,28.41,28.02,28.21,2066
2024-08-07,28.37,28.66,28.3,28.6,5689
2024-08-08,28.45,28.66,28.39,28.66,0
2024-08-09,28.64,28.82,28.64,28.71,1002
2024-08-12,28.85,28.91,28.67,28.73,1087
2024-08-13,28.85,28.86,28.71,28.86,909
2024-08-14,28.98,28.99,28.94,28.99,195
2024-08-15,29.22,29.5,29.09,29.43,1536
2024-08-16,29.54,29.61,29.54,29.61,1683
2024-08-19,29.62,29.84,29.59,29.8,721
2024-08-20,29.9,29.9,29.69,29.69,1
2024-08-21,29.72,29.88,29.72,29.87,931
2024-08-22,29.92,29.98,29.92,29.94,208
2024-08-23,30.06,30.17,30.04,30.17,451
2024-08-26,30.11,30.17,30.09,30.16,1736
2024-08-27,30.18,30.27,30.18,30.25,1309
2024-08-28,30.35,30.47,30.35,30.38,2288
2024-08-29,30.45,30.63,30.45,30.63,5758
2024-08-30,30.61,30.75,30.61,30.65,591
2024-09-02,30.71,30.71,30.56,30.69,1342
2024-09-03,30.79,30.79,30.4,30.4,6
2024-09-04,30.09,30.16,30.09,30.16,816
2024-09-05,30.11,30.28,30.11,30.19,876
2024-09-06,30.14,30.14,29.71,29.71,918
2024-09-09,29.83,29.97,29.83,29.94,805
2024-09-10,29.88,29.92,29.6,29.64,768
2024-09-11,29.78,29.78,29.6,29.74,50
2024-09-12,30.07,30.07,29.95,29.97,301
2024-09-13,30.08,30.39,30.08,30.39,0
2024-09-16,30.31,30.34,30.19,30.31,2491
2024-09-17,30.43,30.57,30.43,30.52,197
2024-09-18,30.5,30.56,30.49,30.52,895
2024-09-19,30.8,31.02,30.77,30.92,5008
2024-09-20,30.77,30.77,30.48,30.48,871
2024-09-23,30.56,30.65,30.065,30.65,2430
2024-09-24,30.915,30.93,30.855,30.93,4257
2024-09-25,30.765,30.905,30.765,30.86,20182
2024-09-26,31.18,31.44,31.18,31.44,983
2024-09-27,31.495,31.83,31.495,31.83,1304
2024-09-30,31.75,31.75,31.58,31.58,1294
2024-10-01,31.79,31.79,31.34,31.405,2895
2024-10-02,31.435,31.435,31.225,31.345,381
2024-10-03,31.235,31.235,31.12,31.12,5
2024-10-04,31.085,31.3,31.085,31.24,2172
2024-10-07,31.36,31.36,31.125,31.205,1112
2024-10-08,30.955,31.16,30.955,31.125,886
2024-10-09,31.125,31.44,31.125,31.44,1551
2024-10-10,31.4,31.4,31.325,31.335,953
2024-10-11,31.36,31.545,31.325,31.545,1673
2024-10-14,31.585,31.72,31.585,31.72,847
2024-10-15,31.88,31.88,31.67,31.7,874
2024-10-16,31.78,31.78,31.65,31.655,50
2024-10-17,31.735,31.83,31.735,31.79,1291
2024-10-18,31.82,31.97,31.82,31.895,3230
2024-10-21,31.885,31.92,31.67,31.67,1174
2024-10-22,31.8,31.8,31.565,31.575,31
2024-10-23,31.66,31.66,31.52,31.52,1903
2024-10-24,31.615,31.815,31.615,31.685,1190
2024-10-25,31.67,31.735,31.645,31.735,118
2024-10-28,31.835,31.835,31.655,31.825,1531
2024-10-29,31.955,31.955,31.65,31.65,204
2024-10-30,31.57,31.57,31.26,31.26,1255
2024-10-31,31.02,31.125,30.905,30.975,1260
2024-11-01,31.08,31.305,31.08,31.22,2262
2024-11-04,31.275,31.31,31.105,31.105,9150
2024-11-05,31.155,31.265,31.13,31.265,9990
2024-11-06,31.345,31.345,30.78,30.78,1638
2024-11-07,31.065,31.395,30.955,31.285,6442
2024-11-08,31.325,31.325,31.085,31.095,1370
2024-11-11,31.37,31.565,31.37,31.455,4104
2024-11-12,31.145,31.25,30.82,30.845,3510
2024-11-13,30.8,30.8,30.67,30.795,267
2024-11-14,30.87,31.23,30.87,31.23,1175
2024-11-15,31.095,31.27,31.095,31.125,2214
2024-11-18,31.18,31.18,31.07,31.075,377
2024-11-19,31.15,31.15,30.635,30.9,26486
2024-11-20,31.025,31.035,30.755,30.755,4095
2024-11-21,30.805,30.885,30.715,30.885,3287
2024-11-22,31.055,31.23,30.81,31.23,8190
2024-11-25,31.47,31.47,31.255,31.395,3617
2024-11-26,31.25,31.345,31.21,31.21,1420
2024-11-27,31.13,31.135,31,31.135,1112
2024-11-28,31.325,31.325,31.26,31.3,746
2024-11-29,31.29,31.555,31.24,31.555,3970
2024-12-02,31.525,31.96,31.52,31.96,4467
2024-12-03,32.01,32.06,31.95,32.06,3121
2024-12-04,32.225,32.4,32.225,32.39,2247
2024-12-05,32.45,32.655,32.45,32.655,5245
2024-12-06,32.685,32.755,32.685,32.685,2768
2024-12-09,32.84,32.84,32.645,32.645,3079
2024-12-10,31.815,31.925,31.815,31.84,203
2024-12-12,32.005,32.005,31.895,31.905,841
2024-12-13,31.995,32.005,31.835,31.97,1684
2024-12-16,32.095,32.095,31.63,31.63,24465
2024-12-17,31.565,31.61,31.495,31.5,623
2024-12-18,31.55,31.56,31.45,31.45,1099
2024-12-19,31.105,31.15,31.05,31.05,308
2024-12-20,30.805,30.99,30.575,30.99,2362
2024-12-23,30.91,30.985,30.875,30.96,1222
2024-12-27,30.825,31.15,30.825,31.15,99
2024-12-30,30.985,31.095,30.96,31.035,1986
2025-01-02,31.2,31.215,30.935,31.215,4842
2025-01-03,31.19,31.19,31.025,31.04,1594
2025-01-06,31.13,31.535,31.115,31.535,908
2025-01-07,31.525,31.76,31.47,31.76,320
2025-01-08,31.71,31.71,31.65,31.685,63
2025-01-09,31.59,31.635,31.58,31.635,809
2025-01-10,31.565,31.705,31.445,31.445,496
2025-01-13,31.335,31.335,31.22,31.285,4
2025-01-14,31.49,31.515,31.425,31.465,2667
2025-01-15,31.59,32,31.57,31.91,2336
2025-01-16,32.025,32.025,31.92,31.95,2044
2025-01-17,32.105,32.29,32.105,32.285,1317
2025-01-20,32.255,32.425,32.24,32.415,3013
2025-01-21,32.355,32.47,32.355,32.47,1050
2025-01-22,32.65,32.85,32.65,32.73,2441
2025-01-23,32.785,32.93,32.785,32.93,868
2025-01-24,33.075,33.115,32.885,32.96,1646
2025-01-27,32.655,32.875,32.595,32.875,2684
2025-01-28,32.97,33.085,32.97,33.07,2194
2025-01-29,33.22,33.435,33.13,33.43,3380
2025-01-30,33.49,33.645,33.49,33.645,1182
2025-01-31,33.66,33.705,33.6,33.6,867
2025-02-03,33.045,33.125,32.895,33.125,3958
2025-02-04,33.285,33.285,32.965,33.215,3937
2025-02-05,33.11,33.36,33.11,33.36,237
2025-02-06,33.555,33.83,33.555,33.83,46
2025-02-07,33.88,33.88,33.665,33.665,756
2025-02-10,33.735,33.9,33.735,33.895,256
2025-02-11,33.875,34.105,33.875,34.105,5859
2025-02-12,34.145,34.19,34.055,34.115,711
2025-02-13,34.58,34.915,34.47,34.915,1624
2025-02-14,34.815,34.87,34.76,34.79,1880
2025-02-17,35,35.225,34.86,35.225,6224
2025-02-18,35.28,35.39,35.15,35.33,1565
2025-02-19,35.355,35.395,34.685,34.69,4766
2025-02-20,34.845,34.94,34.52,34.52,1496
2025-02-21,34.445,34.66,34.42,34.63,1782
2025-02-24,34.93,34.95,34.65,34.79,2374
2025-02-25,34.7,34.985,34.7,34.81,894
2025-02-26,35.06,35.405,35.06,35.335,1324
2025-02-27,35.055,35.185,34.875,34.995,3989
2025-02-28,34.77,34.985,34.735,34.985,1757
2025-03-03,35.265,35.905,35.265,35.8,1709
2025-03-04,35.34,35.34,34.51,34.59,2326
2025-03-05,35.33,35.86,35.33,35.775,959
2025-03-06,36.12,36.28,36.02,36.275,2474
2025-03-07,36.01,36.01,35.665,35.725,3132
2025-03-10,35.965,35.965,35.245,35.245,1990
2025-03-11,35.325,35.49,34.72,34.72,14279
2025-03-12,34.97,35.215,34.925,35.215,1601
2025-03-13,34.97,35.26,34.86,35.035,1919
2025-03-14,34.925,35.665,34.925,35.59,1277
2025-03-17,35.585,35.83,35.565,35.83,2978
2025-03-18,36.005,36.36,36.005,36.215,3855
2025-03-19,36.06,36.1,35.905,36.01,3525
2025-03-20,35.965,35.965,35.385,35.52,1110
2025-03-21,35.4,35.4,35.145,35.305,1052
2025-03-24,35.74,35.74,35.285,35.29,1008
2025-03-25,35.395,35.72,35.285,35.62,2934
2025-03-26,35.745,35.745,35.24,35.255,2931
2025-03-27,34.775,35.055,34.69,34.99,2392
2025-03-28,34.89,34.89,34.58,34.655,3780
2025-03-31,34.36,34.36,33.89,34.145,2434
2025-04-01,34.44,34.63,34.33,34.575,2960
2025-04-02,34.525,34.525,34.075,34.46,2529
2025-04-03,33.755,34.015,33.47,33.47,3195
2025-04-04,33.195,33.33,31.555,31.865,10333
2025-04-07,31.65,31.65,29.83,30.81,4149
2025-04-08,31.02,31.66,30.86,31.42,5641
2025-04-09,30.545,30.915,30.245,30.56,0
2025-04-10,32.815,32.92,31.8,31.8,3230
2025-04-11,32.19,32.19,31.47,31.72,1183
2025-04-14,32.235,32.645,32.235,32.595,632
2025-04-15,32.925,33.11,32.925,33.08,3103
2025-04-16,32.87,33.21,32.705,33.21,3111
2025-04-17,33.29,33.29,32.94,33.09,667
2025-04-22,32.98,33.31,32.895,33.31,774
2025-04-23,33.855,34.34,33.855,34.24,13265
2025-04-24,34.03,34.45,33.875,34.45,508
2025-04-25,34.585,34.7,34.5,34.655,1119
2025-04-28,34.64,34.92,34.64,34.64,2449
2025-04-29,34.735,34.85,34.675,34.85,750
2025-04-30,34.95,34.975,34.58,34.895,1579
2025-05-02,35.485,35.715,35.235,35.715,1821
2025-05-05,35.89,36.06,35.865,36.06,633
2025-05-06,36.065,36.065,35.55,35.9,1203
2025-05-07,35.87,35.87,35.635,35.635,1465
2025-05-08,35.775,36.025,35.775,35.93,404
2025-05-09,36.09,36.175,36.09,36.15,517
2025-05-12,36.745,36.75,36.315,36.355,837
2025-05-13,36.32,36.425,36.32,36.425,1108
2025-05-14,36.47,36.47,36.255,36.31,779
2025-05-15,36.165,36.59,36.165,36.59,1546
2025-05-16,36.735,36.9,36.545,36.665,303
2025-05-19,36.645,36.97,36.625,36.97,296
2025-05-20,37,37.165,36.995,37.165,3298
2025-05-21,37.07,37.28,37.07,37.24,1307
2025-05-22,37.11,37.11,36.865,37.005,549
2025-05-23,37.13,37.13,36.2,36.495,2252
2025-05-26,37.01,37.115,37.01,37.115,296
2025-05-27,37.185,37.375,37.185,37.35,1389
2025-05-28,37.385,37.385,37.055,37.055,1841
2025-05-29,37.3,37.325,36.945,36.945,1179
2025-05-30,37.0649,37.22,36.96,36.965,791
2025-06-02,36.915,36.96,36.795,36.955,3091
2025-06-03,37.105,37.13,36.97,37.13,3631
2025-06-04,37.295,37.335,37.18,37.335,250
2025-06-05,37.36,37.52,37.36,37.475,3267
2025-06-06,37.465,37.47,37.385,37.405,1410
2025-06-09,37.4,37.4,37.235,37.235,2038
2025-06-10,37.21,37.21,36.985,36.985,1437
2025-06-11,36.965,37.06,36.935,36.935,1704
2025-06-12,36.675,36.71,36.47,36.59,0
2025-06-13,36.275,36.275,36.05,36.21,1706
2025-06-16,36.36,36.455,36.22,36.455,1260
2025-06-17,36.03,36.195,36.03,36.035,798
2025-06-18,35.955,35.955,35.78,35.835,741
2025-06-19,35.605,35.605,35.415,35.415,0
2025-06-20,35.585,35.865,35.585,35.795,1349
2025-06-23,35.58,35.76,35.58,35.7,634
2025-06-24,36.345,36.345,36.19,36.215,1515
2025-06-25,36.23,36.23,36.005,36.06,1256
2025-06-26,36.185,36.185,36.125,36.125,38
2025-06-27,36.39,36.725,36.345,36.725,1027
2025-06-30,36.88,36.88,36.5,36.5,1106
2025-07-01,36.655,36.655,36.29,36.29,5727
2025-07-02,36.485,36.485,36.32,36.47,1136
2025-07-03,36.59,36.635,36.455,36.635,70
2025-07-04,36.515,36.515,36.38,36.445,696
2025-07-07,36.505,36.845,36.455,36.845,1080
2025-07-08,36.87,37.09,36.87,37.09,1157
2025-07-09,37.09,37.58,37.09,37.58,232
2025-07-10,37.63,37.63,37.44,37.495,2565
2025-07-11,37.33,37.33,37.11,37.16,345
2025-07-14,36.73,36.975,36.73,36.975,16
2025-07-15,37.13,37.13,36.86,36.86,3425
2025-07-16,36.705,37.0149,36.705,36.705,845
2025-07-17,37.055,37.195,36.945,37.195,1137
2025-07-18,37.305,37.305,37.0149,37.0149,1532
2025-07-21,37.025,37.09,37.025,37.09,536
2025-07-22,36.985,36.985,36.74,36.825,1561
2025-07-23,37.235,37.325,37.105,37.325,5109
2025-07-24,37.62,37.62,37.455,37.455,862
2025-07-25,37.095,37.38,37.095,37.38,601
2025-07-28,37.72,37.72,36.945,36.945,2529
2025-07-29,37.115,37.37,37.115,37.37,1272
2025-07-30,37.23,37.345,37.23,37.27,980
2025-07-31,37.345,37.515,37.02,37.02,525
2025-08-01,36.64,36.765,36.12,36.26,6114
2025-08-04,36.205,36.58,36.205,36.58,1340
2025-08-05,36.765,36.865,36.7,36.76,1786
2025-08-06,36.78,36.78,36.64,36.765,264
2025-08-07,36.735,37.36,36.735,37.215,1135
2025-08-08,37.125,37.23,37.125,37.21,369
2025-08-11,37.22,37.22,37.025,37.035,976
2025-08-12,37.0849,37.0849,36.86,36.96,453
2025-08-13,37.17,37.19,37.105,37.145,937
2025-08-14,37.175,37.385,37.175,37.385,1500
2025-08-15,37.67,37.67,37.295,37.32,2234
2025-08-18,37.2,37.3,37.2,37.3,569
2025-08-19,37.35,37.53,37.35,37.485,484
2025-08-20,37.165,37.435,37.165,37.325,646
2025-08-21,37.29,37.335,37.255,37.3,514
2025-08-22,37.315,37.46,37.315,37.46,1306
2025-08-25,37.335,37.435,37.3,37.3,2254
2025-08-26,37.145,37.25,37.125,37.155,2089
2025-08-27,37.13,37.13,36.885,36.925,395
2025-08-28,37.15,37.15,36.845,36.955,295
2025-08-29,36.87,36.87,36.695,36.71,944
2025-09-01,36.86,37.03,36.765,37.03,2126
2025-09-02,36.795,36.795,36.08,36.08,1062
2025-09-03,36.19,36.245,36.06,36.105,1100
2025-09-04,36.0849,36.365,36.0849,36.325,1238
2025-09-05,36.495,36.51,36.2,36.23,1058
2025-09-08,36.455,36.51,36.29,36.51,233
2025-09-09,36.47,36.47,36.2,36.25,461
2025-09-10,36.335,36.335,36.145,36.145,231
2025-09-11,36.15,36.17,36.105,36.16,1733
2025-09-12,36.28,36.28,36.07,36.145,733
2025-09-15,36.32,36.345,36.17,36.305,3550
2025-09-16,36.185,36.185,35.7,35.7,3290
2025-09-17,35.76,35.77,35.61,35.735,834
2025-09-18,36.1,36.16,36.05,36.16,381
2025-09-19,36.185,36.185,35.94,36.03,978
2025-09-22,35.805,35.805,35.735,35.805,856
2025-09-23,35.96,36.0149,35.79,35.955,687
2025-09-24,35.835,36.0449,35.835,36.04,470
2025-09-25,35.95,35.95,35.73,35.79,787
2025-09-26,35.885,35.955,35.86,35.955,689
2025-09-29,36.16,36.16,36.0449,36.0449,2885
2025-09-30,36.035,36.245,36.035,36.195,1677
2025-10-01,36.125,36.63,36.125,36.63,1898
2025-10-02,36.945,37.08,36.88,37.025,1401
2025-10-03,37.17,37.17,36.925,37.03,1223
2025-10-06,36.97,37.13,36.96,37.055,607
2025-10-07,37.08,37.09,36.975,37.02,1306
2025-10-08,36.9,37.28,36.9,37.225,553
2025-10-09,37.29,37.385,37.21,37.21,791
2025-10-10,37.32,37.32,36.67,36.67,1123
2025-10-13,36.785,36.975,36.785,36.9,874
2025-10-14,36.555,36.67,36.445,36.635,138
2025-10-15,36.69,36.72,36.5,36.5,1822
2025-10-16,36.565,36.685,36.48,36.685,1522
2025-10-17,36.14,36.225,36,36.125,830
2025-10-20,36.535,36.815,36.46,36.765,4392
2025-10-21,36.81,36.81,36.635,36.77,0
2025-10-22,36.715,36.715,36.53,36.53,225
2025-10-23,36.61,36.61,36.48,36.555,1963
2025-10-24,36.685,36.715,36.585,36.715,1021
2025-10-27,36.79,36.815,36.685,36.79,457
2025-10-28,36.755,36.875,36.695,36.815,1726
2025-10-29,36.795,36.88,36.605,36.605,213
2025-10-30,36.63,36.67,36.435,36.495,50
2025-10-31,36.455,36.455,36.155,36.155,1652
2025-11-03,36.33,36.61,36.33,36.515,1553
2025-11-04,35.925,36.14,35.85,36.14,3431
2025-11-05,35.775,36.26,35.775,36.26,5842
2025-11-06,36.2,36.28,35.84,35.84,273
2025-11-07,36.04,36.04,35.61,35.63,1459
2025-11-10,36.265,36.31,36.215,36.235,25267
2025-11-11,36.24,36.435,36.24,36.435,905
2025-11-12,36.665,36.92,36.665,36.895,180
2025-11-13,36.965,36.965,36.395,36.395,471
2025-11-14,36.42,36.42,35.94,36.24,338