Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2015-06-24,16.8,16.8,16.7999,16.7999,0
2015-06-25,17.5,17.5,16.77,16.77,5144
2015-06-26,16.72,16.72,16.68,16.7099,6000
2015-06-29,16.89,16.89,16.58,16.58,3140
2015-06-30,16.52,16.52,16.3799,16.3799,6421
2015-07-01,16.36,16.36,16.33,16.33,122
2015-07-02,16.16,16.2,16.16,16.17,6000
2015-07-03,16.27,16.27,16.2199,16.2199,100
2015-07-06,16.5,16.5,16.5,16.5,0
2015-07-07,15.92,15.92,15.92,15.92,0
2015-07-08,15.68,16,15.68,15.81,66740
2015-07-09,15.97,15.97,15.75,15.75,63
2015-07-10,15.62,15.65,15.46,15.46,3280
2015-07-13,15.4,15.59,15.27,15.59,23700
2015-07-14,15.58,15.7,15.58,15.7,6600
2015-07-15,15.63,15.68,15.4,15.4,10380
2015-07-16,15.27,15.3,15.27,15.3,70
2015-07-17,15.24,15.24,14.77,14.77,23100
2015-07-20,14.2,14.2,13.49,13.59,10410
2015-07-21,13.35,13.54,13.29,13.49,34900
2015-07-22,13.12,13.41,13.12,13.41,3500
2015-07-23,13.41,13.41,12.98,12.98,3400
2015-07-24,12.66,12.66,12.53,12.53,3500
2015-07-27,13.17,13.17,13.03,13.04,17210
2015-07-28,12.72,12.81,12.55,12.76,52440
2015-07-29,12.84,12.91,12.84,12.91,1600
2015-07-30,12.89,12.91,12.83,12.91,20800
2015-07-31,12.61,12.83,12.52,12.83,13380
2015-08-03,12.89,12.89,12.67,12.67,1280
2015-08-04,12.62,12.7,12.62,12.65,1200
2015-08-05,12.63,12.69,12.56,12.56,12400
2015-08-06,12.51,12.6,12.45,12.6,1200
2015-08-07,12.7,13.02,12.56,12.78,19845
2015-08-10,12.8,13.18,12.8,13.18,400
2015-08-11,13.25,13.56,13.18,13.27,23525
2015-08-12,13.6,14.08,13.6,14.08,11415
2015-08-13,14.25,14.25,13.79,13.79,20059
2015-08-14,13.64,13.7,13.49,13.49,9275
2015-08-17,13.61,13.88,13.61,13.88,32100
2015-08-18,13.96,13.96,13.74,13.87,5540
2015-08-19,13.85,14.12,13.85,14.12,67780
2015-08-20,14.39,14.61,14.39,14.56,32410
2015-08-21,14.58,14.58,14.14,14.14,12040
2015-08-24,13.41,13.58,13.32,13.32,16237
2015-08-25,12.82,13.04,12.3,12.59,12451
2015-08-26,12.4,12.4,11.92,11.92,3700
2015-08-27,12.5,12.5,12.5,12.5,0
2015-08-28,12.64,13,12.64,13,4000
2015-08-31,12.98,13.02,12.52,12.77,8180
2015-09-01,12.89,12.97,12.76,12.76,4506
2015-09-02,12.57,12.57,12.31,12.31,12432
2015-09-03,12.45,12.61,12.34,12.61,8407
2015-09-04,12.38,12.38,12.19,12.19,167
2015-09-07,12.36,12.37,12.34,12.34,600
2015-09-08,12.62,12.62,12.62,12.62,0
2015-09-09,12.64,12.64,12.3,12.3,25870
2015-09-10,12.11,12.2,12.11,12.14,4885
2015-09-11,11.93,11.93,11.52,11.52,4200
2015-09-14,12.03,12.03,12.03,12.03,390
2015-09-15,11.93,12.1,11.85,12.1,17600
2015-09-16,12.61,12.61,12.61,12.61,0
2015-09-17,12.62,12.62,12.49,12.61,4600
2015-09-18,13.13,13.13,13.06,13.06,150
2015-09-21,13.15,13.15,12.97,13.07,1776
2015-09-22,12.88,12.93,12.55,12.55,50165
2015-09-23,12.37,12.37,12.37,12.37,0
2015-09-24,12.9,12.9,12.9,12.9,0
2015-09-25,12.95,12.95,12.91,12.93,36060
2015-09-28,12.75,12.75,12.39,12.39,10600
2015-09-29,12.16,12.42,12.16,12.42,150
2015-09-30,12.38,12.5,12.38,12.5,120
2015-10-01,12.54,12.54,12.54,12.54,0
2015-10-02,12.3,12.98,12.3,12.98,2050
2015-10-05,13.23,13.87,13.23,13.87,50426
2015-10-06,13.87,14.35,13.86,14.35,36400
2015-10-07,14.5,14.55,14.16,14.16,6160
2015-10-08,14.12,14.24,14.1,14.24,8710
2015-10-09,14.41,14.62,14.41,14.62,32280
2015-10-12,14.86,15.03,14.55,14.55,8440
2015-10-13,14.1,14.47,14.08,14.47,21436
2015-10-14,14.79,14.79,14.79,14.79,0
2015-10-15,15.04,15.28,15.04,15.11,28670
2015-10-16,15.18,15.27,15.18,15.26,5000
2015-10-19,14.8,14.84,14.55,14.55,43195
2015-10-20,14.38,14.79,14.38,14.71,4830
2015-10-21,14.85,14.85,14.37,14.43,37800
2015-10-22,14.47,15.01,14.47,15.01,8400
2015-10-23,15.16,15.53,14.95,15.12,26500
2015-10-26,15.36,15.37,15.08,15.08,7182
2015-10-27,15.02,15.02,14.97,14.97,2150
2015-10-28,15.57,15.57,15.54,15.54,175
2015-10-29,14.77,14.77,14.37,14.37,2135
2015-10-30,14.32,14.32,14.06,14.19,17055
2015-11-02,13.96,13.99,13.9,13.99,7660
2015-11-03,14.08,14.08,13.89,14.06,4350
2015-11-04,14.12,14.12,14.09,14.09,4200
2015-11-05,13.9,13.9,13.44,13.44,18300
2015-11-06,13.41,13.41,12.97,12.97,100
2015-11-09,12.77,12.77,12.77,12.77,0
2015-11-10,13.14,13.14,13.14,13.14,0
2015-11-11,13,13,13,13,0
2015-11-12,12.91,12.91,12.91,12.91,0
2015-11-13,12.99,13.01,12.94,13.01,445
2015-11-16,13.19,13.19,13.19,13.19,0
2015-11-17,13.17,13.17,12.9,12.9,12900
2015-11-18,12.69,12.69,12.54,12.54,8250
2015-11-19,13.09,13.41,13.09,13.41,12601
2015-11-20,13.46,13.57,13.13,13.13,5260
2015-11-23,12.92,13.07,12.86,13.07,29400
2015-11-24,13.15,13.28,13.14,13.24,33000
2015-11-25,13.34,13.51,13.25,13.51,8460
2015-11-26,13.4,13.45,13.4,13.44,11420
2015-11-27,13.05,13.05,13.05,13.05,0
2015-11-30,13.04,13.37,13.04,13.37,9200
2015-12-01,13.55,13.55,13.42,13.42,13396
2015-12-02,13.68,13.68,13.42,13.42,14000
2015-12-03,13.45,13.45,13.23,13.23,14471
2015-12-04,13.37,13.86,13.37,13.86,1480
2015-12-07,14.03,14.03,13.77,13.77,50
2015-12-08,13.28,13.28,13.28,13.28,0
2015-12-09,13.44,13.62,13.3,13.3,37200
2015-12-10,13.46,13.51,13.46,13.51,4200
2015-12-11,13.33,13.55,13.33,13.55,9540
2015-12-14,13.44,13.44,12.98,12.98,126000
2015-12-15,12.88,12.92,12.81,12.81,46200
2015-12-16,12.93,13.26,12.92,13.16,99990
2015-12-17,13.32,13.32,12.75,12.75,21000
2015-12-18,13.03,13.03,13.03,13.03,0
2015-12-21,13.15,13.15,13.13,13.13,4570
2015-12-22,13.09,13.09,13.09,13.09,0
2015-12-23,13.18,13.29,13.1,13.29,16800
2015-12-28,13.55,13.55,13.08,13.08,54875
2015-12-29,13.17,13.23,13.17,13.23,547
2015-12-30,13.2,13.2,13.2,13.2,0
2016-01-04,13.42,13.42,13.42,13.42,0
2016-01-05,13.57,13.57,13.53,13.53,1000
2016-01-06,13.81,13.82,13.81,13.82,261
2016-01-07,13.71,13.9,13.71,13.86,38862
2016-01-08,13.97,13.97,13.82,13.91,58570
2016-01-11,13.91,14.02,13.46,13.46,10016
2016-01-12,13.35,13.44,12.88,12.9,98080
2016-01-13,12.94,13.11,12.93,12.97,35100
2016-01-14,12.91,12.92,12.63,12.63,19500
2016-01-15,12.69,12.8,12.52,12.52,42340
2016-01-18,12.58,12.72,12.54,12.55,29311
2016-01-19,12.73,12.76,11.92,11.92,30836
2016-01-20,12.06,12.3,11.99,11.99,25270
2016-01-21,12.18,12.39,11.98,12.02,14367
2016-01-22,12.25,12.62,12.24,12.37,6771
2016-01-25,12.67,12.82,12.65,12.72,40469
2016-01-26,12.9,13.4,12.9,13.38,104799
2016-01-27,13.3,13.46,13.24,13.46,14765
2016-01-28,13.48,13.49,13.16,13.26,50764
2016-01-29,13.16,13.53,13.08,13.52,55840
2016-02-01,13.66,13.96,13.66,13.83,35339
2016-02-02,13.8,13.9,13.62,13.64,82299
2016-02-03,13.61,14.19,13.6,14.19,25340
2016-02-04,14.47,15.05,14.43,15.05,16358
2016-02-05,14.98,15.26,14.62,15.26,71989
2016-02-08,15.66,16.6,15.58,16.54,143281
2016-02-09,16.35,16.38,15.87,16.05,73841
2016-02-10,15.59,15.59,15.02,15.3,73434
2016-02-11,16.14,16.84,16.14,16.84,61540
2016-02-12,16.74,16.95,16.49,16.91,43227
2016-02-15,17.02,17.02,16.07,16.14,34363
2016-02-16,15.91,16.93,15.91,16.91,139705
2016-02-17,16.29,16.57,16.27,16.49,56899
2016-02-18,16.4,17.13,16.22,17.13,62494
2016-02-19,17.16,17.5,17.15,17.15,65746
2016-02-22,17.1,17.26,16.5,17.2,85107
2016-02-23,17.5,18.07,17.5,17.84,40634
2016-02-24,17.88,18.64,17.88,18.48,42237
2016-02-25,18.19,18.33,17.83,18.14,50853
2016-02-26,18.12,18.21,17.79,17.87,15094
2016-02-29,17.97,18.34,17.95,18.3,39250
2016-03-01,18.56,19.07,18,18,19313
2016-03-02,18.22,18.22,17.66,18.13,41853
2016-03-03,18.19,18.82,18.16,18.82,31875
2016-03-04,18.94,19.54,18.68,19.49,38933
2016-03-07,18.82,19.54,18.82,19.22,10677
2016-03-08,19.81,19.81,18.46,18.46,12828
2016-03-09,18.38,18.39,17.89,18.35,12131
2016-03-10,18.29,19.11,18.29,18.62,17164
2016-03-11,19.13,19.13,18.76,18.76,19756
2016-03-14,18.76,18.76,17.99,17.99,70
2016-03-15,17.87,18.01,17.74,17.9,10128
2016-03-16,18.13,18.13,17.81,17.81,18374
2016-03-17,19.2,19.52,19.19,19.52,17871
2016-03-18,19.07,19.07,18.69,19.03,34344
2016-03-21,19.14,19.14,18.67,19.03,5092
2016-03-22,19.42,19.46,19,19,5699
2016-03-23,18.51,18.54,18,18.19,18471
2016-03-24,17.7,18.05,17.66,17.99,22809
2016-03-29,17.94,18.16,17.83,18.05,15924
2016-03-30,18.66,18.73,18.3,18.32,49548
2016-03-31,18.59,18.67,18.41,18.41,10017
2016-04-01,18.27,18.27,17.68,17.83,49583
2016-04-04,18.1,18.1,18.02,18.02,3280
2016-04-05,18.21,18.39,17.95,18.24,9815
2016-04-06,18.3,18.31,18.16,18.17,18194
2016-04-07,18.38,18.99,18.38,18.94,8323
2016-04-08,18.89,19.4,18.71,19.4,7135
2016-04-11,19.81,20.53,19.81,20.53,3760
2016-04-12,20.7,20.85,20.55,20.85,4838
2016-04-13,20.67,20.68,20.37,20.68,45080
2016-04-14,20.27,20.51,20.1,20.1,20667
2016-04-15,20.07,20.18,19.89,20.18,903
2016-04-18,20.38,20.5,20.16,20.5,12090
2016-04-19,20.73,21.18,20.72,21.18,8499
2016-04-20,21.08,21.58,21.08,21.58,36778
2016-04-21,21.38,21.58,21.24,21.47,7852
2016-04-22,21.19,21.48,21.19,21.22,9650
2016-04-25,21.01,21.02,20.85,20.85,4163
2016-04-26,20.65,20.88,20.6,20.88,1190
2016-04-27,21.41,21.41,21.2,21.2,200
2016-04-28,21.51,22.16,21.45,22.16,28790
2016-04-29,22.4,23.1,22.34,23.06,14267
2016-05-02,23.27,23.86,23.2,23.2,24612
2016-05-03,23.2,23.2,22.12,22.22,29795
2016-05-04,21.86,22.06,21.3,21.32,15630
2016-05-05,21.34,21.84,21.26,21.71,12377
2016-05-06,22.06,23.03,22.06,23.03,21096
2016-05-09,23,23,21.52,21.52,14688
2016-05-10,21.99,21.99,21.44,21.44,1179
2016-05-11,22.32,22.9,21.97,22.08,20700
2016-05-12,22.52,23.04,22.25,22.5,7574
2016-05-13,22.69,22.91,22.44,22.84,11100
2016-05-17,23.21,23.5,22.84,23.5,2108
2016-05-18,23.21,23.3,23.17,23.3,5970
2016-05-19,21.74,22.16,21.3,22.16,11666
2016-05-20,22.29,22.29,21.73,21.73,4433
2016-05-23,22.15,22.18,21.91,22.04,9827
2016-05-24,21.83,21.84,21.35,21.35,12580
2016-05-25,20.86,21.1,20.5,21.1,11102
2016-05-26,21.51,21.65,21.2,21.25,21938
2016-05-27,21.33,21.33,20.99,20.99,816
2016-05-30,20.45,20.69,20.44,20.63,5254
2016-05-31,20.91,21.12,20.65,21.12,15675
2016-06-01,21.16,21.24,21.02,21.02,2613
2016-06-02,21.14,21.15,20.96,21.15,3305
2016-06-03,21.21,22.63,21.21,22.63,3591
2016-06-06,23.2,23.22,22.94,23.08,54137
2016-06-07,23.17,23.17,22.77,23.07,61578
2016-06-08,23.27,24.07,23.03,23.78,65356
2016-06-09,23.56,24.04,23.48,24.04,19034
2016-06-10,23.95,24.66,23.75,23.75,44733
2016-06-13,24.21,24.58,23.94,23.94,16552
2016-06-14,23.67,23.97,23.32,23.32,25290
2016-06-15,23.48,23.71,23.29,23.54,53697
2016-06-16,24.86,25.17,24.8,24.87,37935
2016-06-17,23.59,23.96,23.41,23.47,1527
2016-06-20,23.64,23.64,22.89,23.45,32210
2016-06-21,23.22,23.34,22.83,23.34,3630
2016-06-22,23,23.08,22.88,22.99,14329
2016-06-23,22.99,23.34,22.99,23.34,1803
2016-06-24,25.65,26.13,24.63,24.63,122551
2016-06-27,25.57,25.74,24.91,24.91,15031
2016-06-28,25.12,25.15,24.4,25.15,6205
2016-06-29,25.5,25.66,25.23,25.66,13190
2016-06-30,25.45,25.79,25.39,25.74,32565
2016-07-01,26.55,26.78,26.55,26.78,3819
2016-07-04,26.89,27.69,26.89,27.69,48328
2016-07-05,27.99,27.99,27,27.52,35565
2016-07-06,28.31,28.62,28.18,28.38,43298
2016-07-07,28.54,28.64,27.59,27.61,10865
2016-07-08,27.63,28.12,27.18,28,110129
2016-07-11,28.7,28.74,28.39,28.69,38664
2016-07-12,28.82,28.82,28.15,28.3,22327
2016-07-13,28.16,28.36,27.84,28.18,57420
2016-07-14,27.3,28.11,27.3,28.11,56866
2016-07-15,27.95,28.22,27.93,28.05,24100
2016-07-18,27.94,28.15,27.81,27.81,59719
2016-07-19,27.95,28.13,27.95,28.03,5412
2016-07-20,27.84,27.84,26.91,26.95,27980
2016-07-21,26.53,27.17,26.48,27.14,22209
2016-07-22,26.96,27.1,26.81,27.1,18784
2016-07-25,26.86,26.91,25.92,26.39,6346
2016-07-26,26.43,26.81,26.41,26.81,13578
2016-07-27,26.97,27.4,26.97,27.12,1314
2016-07-28,27.92,28.19,27.48,27.48,9037
2016-07-29,27.7,28.46,27.62,28.42,6695
2016-08-01,28.47,28.55,28.39,28.46,7892
2016-08-02,28.69,29.19,28.62,29.11,25255
2016-08-03,29.08,29.18,28.53,28.74,28006
2016-08-04,28.48,29.3,28.43,29.28,14464
2016-08-05,29.28,29.33,28.39,28.43,32992
2016-08-08,28.21,28.8,28.05,28.77,70002
2016-08-09,28.36,28.83,28.32,28.78,23777
2016-08-10,29.38,29.46,29.04,29.04,15478
2016-08-11,28.95,29.25,28.93,29.24,28931
2016-08-12,29.06,29.53,28.96,29.28,68120
2016-08-15,29.12,29.12,28.83,28.93,12616
2016-08-16,28.96,29.02,28.34,28.58,26592
2016-08-17,28.11,28.23,27.42,27.46,17193
2016-08-18,27.95,27.95,27.95,27.95,0
2016-08-19,27.96,27.98,27.46,27.59,61417
2016-08-22,27.12,27.19,26.91,26.92,64172
2016-08-23,27.09,27.11,26.84,26.84,472
2016-08-24,26.71,26.71,25.62,25.65,170662
2016-08-25,24.93,25.42,24.51,25.39,71382
2016-08-26,25.26,25.78,25.24,25.73,6877
2016-08-29,24.95,25.32,24.87,25.32,33078
2016-08-30,25.13,25.13,24.67,24.67,9000
2016-08-31,24.18,24.22,23.68,23.68,33942
2016-09-01,23.62,24.23,23.41,24.23,74686
2016-09-02,24.25,25.38,24.25,25.05,87289
2016-09-05,25.55,25.7,25.52,25.7,9803
2016-09-06,25.64,26.15,25.63,26.15,54472
2016-09-07,26.53,26.53,25.96,25.96,16874
2016-09-08,26.23,26.32,25.82,25.82,2662
2016-09-09,25.54,25.54,25.03,25.03,504
2016-09-12,24.21,24.66,23.91,24.57,70787
2016-09-13,24.92,25.06,24.2,24.2,10234
2016-09-14,24.26,24.49,24.05,24.05,34981
2016-09-15,23.99,24.4,23.73,24.4,84541
2016-09-16,24.19,24.4,24,24.11,36059
2016-09-19,24.38,24.42,24.21,24.35,47962
2016-09-20,24.32,24.4,24.22,24.22,17760
2016-09-21,24.57,25.14,24.54,25.06,23080
2016-09-22,25.9,26.49,25.77,25.79,89829
2016-09-23,25.56,25.73,25.4,25.42,110724
2016-09-26,24.88,25.21,24.82,24.95,18833
2016-09-27,24.78,24.82,24.19,24.22,55737
2016-09-28,24.44,24.44,24,24.05,12021
2016-09-29,24.78,24.78,24.45,24.59,14809
2016-09-30,25.07,25.1,24.51,24.68,10125
2016-10-04,24.03,24.03,22.51,22.58,37007
2016-10-05,21.88,22.11,21.54,21.54,75686
2016-10-06,21.69,21.77,21.05,21.13,94096
2016-10-07,21.41,21.73,21.1,21.1,36320
2016-10-10,21.66,21.74,21.46,21.61,6348
2016-10-11,21.6,21.61,21.1,21.61,24740
2016-10-12,21.45,21.58,21.24,21.55,16478
2016-10-13,21.93,22.02,21.78,21.91,19809
2016-10-14,22,22.13,21.77,21.78,16131
2016-10-17,21.75,21.9,21.66,21.9,9675
2016-10-18,22.36,22.55,22.27,22.45,44692
2016-10-19,22.89,23.55,22.84,23.55,26743
2016-10-20,23.48,23.56,23.21,23.3,35722
2016-10-21,23.45,23.52,23.4,23.52,12457
2016-10-24,23.39,23.65,22.84,22.84,6200
2016-10-25,23.25,23.59,23.14,23.59,20494
2016-10-26,23.45,23.45,22.98,23.07,36934
2016-10-27,23.03,23.09,22.47,22.5,12749
2016-10-28,22.18,22.73,22.18,22.29,15000
2016-10-31,22.68,22.99,22.58,22.99,13305
2016-11-01,23.31,23.87,23.31,23.87,23666
2016-11-02,23.95,24.2,23.93,24.01,46017
2016-11-03,23.61,23.61,22.98,23.6,18374
2016-11-04,23.45,23.61,23.11,23.23,22589
2016-11-07,22.84,22.91,22.33,22.4,17696
2016-11-08,22.75,22.76,22.47,22.47,1847
2016-11-09,24,24.08,23.41,23.64,12884
2016-11-10,23.9,23.98,22.34,22.45,10301
2016-11-11,21.7,21.89,20.45,20.45,35727
2016-11-14,20,20.08,19.2,20.02,57050
2016-11-15,20.37,20.94,20.37,20.94,9347
2016-11-16,21.31,21.35,20.89,20.89,11886
2016-11-17,21.25,21.56,21.25,21.38,25536
2016-11-18,20.65,20.75,20.55,20.55,1175
2016-11-21,20.83,21.08,20.77,20.98,16932
2016-11-22,21.14,21.15,20.61,20.76,20995
2016-11-23,21.07,21.07,19.9,20.2,18949
2016-11-24,19.98,20.2,19.98,20.14,7554
2016-11-25,20.13,20.18,20.07,20.12,20925
2016-11-28,20.43,20.84,20.42,20.8,11268
2016-11-29,20.62,20.62,20.51,20.51,1943
2016-11-30,20.76,20.76,20.17,20.18,11144
2016-12-01,20.39,20.39,19.9,20.08,23829
2016-12-02,20.35,20.84,20.35,20.72,6697
2016-12-05,20.74,20.74,20.03,20.38,13159
2016-12-06,20.63,20.68,20.53,20.53,6000
2016-12-07,20.58,20.92,20.58,20.8,13985
2016-12-08,21.03,21.03,20.79,20.79,4513
2016-12-09,20.78,20.9,20.6,20.6,18285
2016-12-12,20.23,20.5,20.23,20.4,3170
2016-12-13,20.16,20.36,20.1,20.36,12670
2016-12-14,20.8,20.83,20.68,20.68,1465
2016-12-15,19.4,19.4,18.79,18.79,19000
2016-12-16,19,19.2,18.7,19.05,57544
2016-12-19,19.14,19.18,18.91,19.18,12554
2016-12-20,19,19,18.79,18.86,33870
2016-12-21,19.28,19.3,18.96,19.14,14133
2016-12-22,19.1,19.2,18.93,19.2,9238
2016-12-23,19.09,19.32,19.09,19.32,9448
2016-12-27,19.77,19.77,19.45,19.48,15313
2016-12-28,19.87,20.09,19.66,20.05,42150
2016-12-29,20.5,21.3,20.21,21.3,36201
2016-12-30,21.49,21.56,21.41,21.45,5212
2017-01-02,20.88,20.97,20.88,20.95,6145
2017-01-03,20.97,21.52,20.97,21.46,79980
2017-01-04,21.73,21.95,21.49,21.51,23040
2017-01-05,21.9,22.72,21.9,22.72,29640
2017-01-06,22.5,22.64,22.02,22.02,4416
2017-01-09,22.11,22.71,22.11,22.37,37439
2017-01-10,22.21,22.54,22.15,22.22,2474
2017-01-11,22.36,22.36,21.8,22.19,9520
2017-01-12,22.56,22.56,22.41,22.41,15660
2017-01-13,22.12,22.26,21.86,22.15,14887
2017-01-16,22.56,22.67,22.43,22.51,12121
2017-01-17,22.94,22.95,22.53,22.7,22564
2017-01-18,22.56,22.86,22.56,22.85,14840
2017-01-19,22.39,22.53,22.15,22.4,33365
2017-01-20,22.33,22.46,22.29,22.44,7425
2017-01-23,22.68,22.87,22.68,22.87,19561
2017-01-24,22.97,23.41,22.9,23.21,34550
2017-01-25,22.91,23.02,22.52,22.57,61478
2017-01-26,22.57,22.57,22.17,22.29,26333
2017-01-27,22.14,22.57,22.02,22.57,13377
2017-01-30,22.56,22.89,22.49,22.81,5897
2017-01-31,22.7,23.02,22.64,22.99,16897
2017-02-01,23.06,23.06,22.75,22.87,37223
2017-02-02,23.21,23.59,23.21,23.51,40014
2017-02-03,23.35,23.73,23.35,23.63,9654
2017-02-06,23.88,24.26,23.88,24.04,9555
2017-02-07,24.52,24.83,24.44,24.8,13187
2017-02-08,25.07,25.07,24.84,24.84,5995
2017-02-09,24.64,24.7,24.32,24.41,1525
2017-02-10,24.12,24.7,24.03,24.7,19364
2017-02-13,24.75,24.75,24.41,24.46,12274
2017-02-14,24.48,24.76,24.29,24.38,2244
2017-02-15,24.41,24.6,24.15,24.43,11920
2017-02-16,24.6,24.6,24.45,24.6,2482
2017-02-17,24.75,25.06,24.4,24.4,11259
2017-02-20,24.47,24.49,24.47,24.49,2012
2017-02-21,24.41,24.46,23.9,24.29,14585
2017-02-22,24.33,24.33,23.64,23.66,5777
2017-02-23,24.05,24.26,24.05,24.18,7350
2017-02-24,24.2,24.35,24.05,24.05,4506
2017-02-27,23.68,24.03,23.62,24.03,28531
2017-02-28,22.5,22.83,22.49,22.78,7959
2017-03-01,22.5,22.5,22,22.21,11628
2017-03-02,22.54,22.54,21.87,21.87,14314
2017-03-03,21.41,21.65,21.3,21.42,12109
2017-03-06,21.68,21.8,21.2,21.2,11800
2017-03-07,21.29,21.29,20.92,21.24,14146
2017-03-08,21.03,21.1,20.98,21.07,11050
2017-03-09,21.02,21.11,20.98,21.01,5251
2017-03-10,20.58,20.97,20.58,20.76,36425
2017-03-13,21.44,21.5,21.29,21.49,5522
2017-03-14,21.42,21.57,21.33,21.4,8736
2017-03-15,21.23,21.28,21.23,21.25,3400
2017-03-16,22.44,22.52,22.03,22.15,32000
2017-03-17,22.03,22.3,21.93,21.93,14185
2017-03-20,22.17,22.2,21.88,21.88,13844
2017-03-21,21.93,22.45,21.91,22.32,16819
2017-03-22,22.55,22.66,22.28,22.42,37284
2017-03-23,22.45,22.48,21.88,22,18370
2017-03-24,22.04,22.25,22.04,22.15,17214
2017-03-27,22.43,22.43,22.16,22.32,36006
2017-03-28,22.31,22.4,21.91,21.91,8780
2017-03-29,22.02,22.16,22,22.16,2660
2017-03-30,22.22,22.22,22.01,22.06,6639
2017-03-31,21.9,22.23,21.9,22.23,410
2017-04-03,22.17,22.55,22.15,22.55,3790
2017-04-04,22.65,22.97,22.65,22.77,11169
2017-04-05,22.55,22.74,22.52,22.74,11200
2017-04-06,22.7,22.78,22.7,22.72,8000
2017-04-07,23.3,23.51,23.28,23.37,5831
2017-04-10,23.11,23.13,22.94,23.02,9135
2017-04-11,23.31,23.88,23.31,23.88,31293
2017-04-12,23.95,24,23.79,23.79,4523
2017-04-13,24,24.19,24,24.13,4570
2017-04-18,23.83,23.95,23.52,23.65,28299
2017-04-19,23.35,23.46,23.01,23.01,3447
2017-04-20,22.66,22.84,22.58,22.83,9984
2017-04-21,22.95,22.97,22.95,22.97,3258
2017-04-24,22.28,22.35,22.1,22.35,11335
2017-04-25,21.99,22.07,21.15,21.15,6308
2017-04-26,21.18,21.3,21.06,21.06,1129
2017-04-27,21.21,21.21,20.83,20.83,2936
2017-04-28,21.03,21.3,20.89,21.3,537
2017-05-02,20.68,20.89,20.55,20.86,13594
2017-05-03,20.72,20.78,20.65,20.75,16180
2017-05-04,20.5,20.53,19.93,19.93,15327
2017-05-05,20.26,20.49,20.04,20.49,16769
2017-05-08,20.32,20.64,20.3,20.3,19085
2017-05-09,20.51,20.53,20.32,20.46,16597
2017-05-10,20.7,20.98,20.7,20.93,9254
2017-05-11,21.01,21.43,21.01,21.43,3419
2017-05-12,21.58,21.72,21.58,21.67,5064
2017-05-15,21.68,22.01,21.64,21.64,63717
2017-05-16,21.57,21.58,21.52,21.58,3785
2017-05-17,21.82,22.29,21.76,21.95,29763
2017-05-18,21.67,21.83,21.15,21.37,33498
2017-05-19,21.28,21.34,21.21,21.31,37041
2017-05-22,21.41,21.55,21.32,21.55,29269
2017-05-23,21.45,21.56,21.32,21.32,33870
2017-05-24,20.93,21.07,20.89,20.96,19108
2017-05-25,21.25,21.25,20.95,20.96,30650
2017-05-26,21.22,21.42,21.22,21.31,78223
2017-05-29,21.3,21.3,21.24,21.24,100
2017-05-30,21.36,21.36,21.05,21.08,25903
2017-05-31,21.04,21.05,20.84,20.84,7200
2017-06-01,20.98,21.03,20.83,21.03,7423
2017-06-02,20.78,21.12,20.75,21.11,8415
2017-06-06,21.24,21.68,21.24,21.68,48262
2017-06-07,21.9,21.95,21.65,21.68,12048
2017-06-08,21.72,21.72,21.35,21.35,8320
2017-06-09,21.5,21.5,21.35,21.39,19776
2017-06-12,21.19,21.24,21.19,21.24,6125
2017-06-13,21.05,21.2,21.03,21.2,4113
2017-06-14,21.38,21.62,21.32,21.32,9423
2017-06-15,20.79,20.79,20.55,20.55,20880
2017-06-16,20.56,20.56,20.49,20.49,3138
2017-06-19,20.42,20.61,20.37,20.61,4063
2017-06-20,20.48,20.55,20.43,20.43,24939
2017-06-21,20.46,20.56,20.31,20.56,6574
2017-06-22,20.82,20.94,20.81,20.94,550
2017-06-23,21.01,21.19,21.01,21.07,21001
2017-06-26,21.16,21.16,20.64,20.96,7783
2017-06-27,20.97,20.97,20.69,20.69,2540
2017-06-28,20.58,20.58,20.43,20.54,21317
2017-06-29,20.33,20.33,20.08,20.08,10374
2017-06-30,20,20.08,19.9,20.06,15464
2017-07-03,19.93,19.93,19.72,19.78,20560
2017-07-04,19.86,19.88,19.76,19.82,14474
2017-07-05,19.9,19.99,19.67,19.8,18947
2017-07-06,19.86,19.86,19.68,19.68,7520
2017-07-07,19.5,19.53,19.24,19.24,15190
2017-07-10,19.18,19.65,19.18,19.65,9573
2017-07-11,19.59,19.59,19.51,19.54,27200
2017-07-12,19.65,19.9,19.65,19.9,2941
2017-07-13,20.01,20.05,19.7,19.7,8210
2017-07-14,19.68,19.98,19.68,19.92,5717
2017-07-17,19.98,20.04,19.87,20.04,3992
2017-07-18,20,20.01,19.91,19.95,3571
2017-07-19,19.93,20.01,19.9,20.01,3690
2017-07-20,19.96,19.98,19.92,19.98,10565
2017-07-21,20,20,19.9,19.94,3700
2017-07-24,20,20.07,19.86,19.86,9045
2017-07-25,19.75,19.85,19.6,19.84,20349
2017-07-26,19.83,20,19.83,19.99,11459
2017-07-27,20.4,20.46,20.09,20.09,4323
2017-07-28,20,20.2,19.99,20.2,9236
2017-07-31,20.21,20.27,20.16,20.23,9183
2017-08-01,20,20.24,19.97,20.16,2734
2017-08-02,20.04,20.15,19.94,20.1,7888
2017-08-03,19.88,20.07,19.88,19.99,5859
2017-08-04,19.92,19.95,19.65,19.65,31194
2017-08-07,19.66,19.67,19.6,19.67,1939
2017-08-08,19.67,19.67,19.55,19.59,7756
2017-08-09,19.93,20.02,19.93,20.02,7457
2017-08-10,20.15,20.35,20.12,20.33,34766
2017-08-11,20.48,20.5,20.28,20.28,6920
2017-08-14,20.12,20.24,20.08,20.2,1518
2017-08-15,20.1,20.1,19.96,20.02,17799
2017-08-16,20,20.21,20,20.21,3255
2017-08-17,20.57,20.57,20.39,20.39,1671
2017-08-18,20.61,20.68,20.5,20.5,20856
2017-08-21,20.33,20.42,20.33,20.42,2002
2017-08-22,20.42,20.47,20.42,20.46,2054
2017-08-23,20.5,20.5,20.34,20.34,127
2017-08-24,20.41,20.52,20.4,20.5,16780
2017-08-25,20.47,20.58,20.46,20.58,5822
2017-08-28,20.63,20.91,20.6,20.91,1200
2017-08-29,21,21.5,21,21.06,1959
2017-08-30,21.25,21.38,21.13,21.13,319
2017-08-31,21.2,21.46,21.2,21.46,3461
2017-09-01,21.52,21.68,21.45,21.68,12865
2017-09-04,21.87,22.01,21.87,22.01,356
2017-09-05,21.89,21.93,21.75,21.92,1747
2017-09-06,21.97,22.04,21.96,21.97,6215
2017-09-07,21.78,22.16,21.78,22.08,11063
2017-09-08,21.99,22.01,21.74,21.74,1779
2017-09-11,21.53,21.53,21.48,21.48,700
2017-09-12,21.34,21.45,21.28,21.31,275
2017-09-13,21.31,21.31,21.26,21.31,400
2017-09-14,21.35,21.35,21.13,21.15,6085
2017-09-15,21.12,21.13,20.98,20.98,5953
2017-09-18,20.86,20.91,20.56,20.56,296
2017-09-19,20.64,20.68,20.64,20.68,154
2017-09-20,20.91,20.91,20.91,20.91,0
2017-09-21,20.33,20.33,20.15,20.33,1865
2017-09-22,20.13,20.48,20.13,20.35,610
2017-09-25,20.44,20.8,20.44,20.78,289
2017-09-26,20.79,20.79,20.65,20.77,66891
2017-09-27,20.45,20.49,20.4,20.4,13308
2017-09-28,20.27,20.36,20.19,20.36,7155
2017-09-29,20.31,20.31,20.31,20.31,90
2017-10-02,20.39,20.39,20.35,20.35,465
2017-10-04,20.7,20.7,20.62,20.62,300
2017-10-05,20.85,20.85,20.67,20.75,5711
2017-10-06,20.73,20.81,20.5,20.79,19249
2017-10-09,21.04,21.04,20.97,20.97,100
2017-10-10,21,21,20.93,20.93,100
2017-10-11,20.87,20.87,20.56,20.56,3459
2017-10-12,20.95,20.95,20.78,20.81,1181
2017-10-13,20.91,20.93,20.91,20.93,1350
2017-10-16,20.9,21.02,20.84,20.84,2800
2017-10-17,20.61,20.67,20.55,20.6,702
2017-10-18,20.63,20.63,20.6,20.6,140
2017-10-19,20.64,20.66,20.64,20.66,6138
2017-10-20,20.51,20.52,20.44,20.47,1862
2017-10-23,20.32,20.43,20.32,20.34,25293
2017-10-24,20.35,20.38,20.34,20.34,5295
2017-10-25,20.02,20.21,20.02,20.06,10723
2017-10-26,20.05,20.18,20.05,20.07,6988
2017-10-27,19.95,20.16,19.95,20.16,4689
2017-10-30,20.18,20.41,20.12,20.41,946
2017-11-01,20.3,20.4,20.3,20.32,11130
2017-11-02,20.15,20.15,20.08,20.08,284
2017-11-03,20.12,20.12,19.93,20,525
2017-11-06,20.11,20.51,20.11,20.51,830
2017-11-07,20.43,20.45,20.37,20.37,290
2017-11-08,20.61,20.61,20.61,20.61,0
2017-11-09,20.57,20.57,20.42,20.42,1420
2017-11-10,20.35,20.35,20.13,20.13,400
2017-11-13,20.17,20.17,20.15,20.15,500
2017-11-14,20.05,20.05,19.81,19.95,9336
2017-11-15,19.96,19.96,19.87,19.87,328
2017-11-16,19.96,19.96,19.96,19.96,0
2017-11-17,19.97,20.01,19.97,20,204
2017-11-20,20.03,20.03,20,20.03,197
2017-11-21,20.03,20.14,20.03,20.14,500
2017-11-22,20.23,20.23,20.2,20.2,1436
2017-11-23,19.92,20.2,19.92,20.2,346
2017-11-24,20.01,20.01,19.94,19.94,2
2017-11-27,20.05,20.11,20,20.08,5645
2017-11-28,20.24,20.24,20.24,20.24,0
2017-11-29,20.18,20.18,19.74,19.74,1236
2017-11-30,19.69,19.69,19.55,19.55,3115
2017-12-01,19.72,19.79,19.52,19.79,1450
2017-12-04,19.49,19.525,19.49,19.525,6957
2017-12-05,19.26,19.39,19.195,19.195,5349
2017-12-06,19.2,19.2,18.99,19.06,10668
2017-12-07,18.9,19.03,18.79,19.03,12878
2017-12-08,19.02,19.16,19.02,19.16,6298
2017-12-11,19.31,19.31,19.01,19.01,815
2017-12-12,19.15,19.15,18.905,18.905,1400
2017-12-13,19.15,19.18,19.15,19.18,10000
2017-12-14,19.3,19.5,19.25,19.435,18238
2017-12-15,19.56,19.56,19.5,19.5,1008
2017-12-18,19.64,19.68,19.53,19.68,417
2017-12-19,19.78,19.78,19.59,19.59,840
2017-12-20,19.67,19.8,19.67,19.8,5782
2017-12-21,19.95,19.95,19.81,19.93,6790
2017-12-22,19.95,20.25,19.95,20.25,4156
2017-12-27,20.56,20.56,20.41,20.45,14646
2017-12-28,20.51,20.52,20.25,20.31,25048
2017-12-29,20.22,20.38,20.21,20.31,2880
2018-01-02,20.52,20.6,20.405,20.595,36450
2018-01-03,20.75,20.805,20.5,20.51,4857
2018-01-04,20.61,20.61,20.475,20.475,500
2018-01-05,20.565,20.585,20.565,20.585,245
2018-01-08,20.385,20.575,20.385,20.415,600
2018-01-09,20.45,20.48,20.32,20.385,1016
2018-01-10,20.46,20.46,20.385,20.385,2500
2018-01-11,20.355,20.365,20.3,20.335,7131
2018-01-12,20.475,20.5,20.41,20.49,71442
2018-01-15,20.85,20.85,20.685,20.705,5879
2018-01-16,20.85,20.85,20.61,20.645,9151
2018-01-17,20.795,20.885,20.705,20.705,16594
2018-01-18,20.65,20.655,20.41,20.415,3117
2018-01-19,20.42,20.47,20.345,20.355,12545
2018-01-22,20.34,20.34,20.205,20.33,7642
2018-01-23,20.49,20.5,20.18,20.235,14838
2018-01-24,20.59,20.89,20.59,20.825,10349
2018-02-22,18.6,18.716,18.596,18.674,1395
2018-02-23,18.572,18.574,18.556,18.556,5885
2018-02-26,18.954,18.954,18.824,18.824,2100
2018-02-27,18.938,18.938,18.366,18.366,622
2018-02-28,18.576,18.576,18.404,18.404,1903
2018-03-01,18.202,18.208,18.022,18.156,20307
2018-03-02,18.392,18.578,18.354,18.354,8092
2018-03-05,18.368,18.39,18.282,18.282,4865
2018-03-06,18.22,18.806,18.22,18.702,1107
2018-03-07,18.498,18.552,18.292,18.292,14651
2018-03-08,18.282,18.338,18.276,18.276,3715
2018-03-09,18.294,18.46,18.294,18.46,1091
2018-03-12,18.262,18.326,18.226,18.326,24279
2018-03-13,18.322,18.412,18.32,18.342,7885
2018-03-14,18.362,18.482,18.342,18.44,6638
2018-03-15,18.432,18.432,18.238,18.238,700
2018-03-16,18.252,18.278,18.146,18.278,17875
2018-03-19,18.102,18.2,18.1,18.2,6149
2018-03-20,18.138,18.16,18.138,18.146,815
2018-03-21,18.276,18.54,18.276,18.502,6159
2018-03-22,18.37,18.54,18.37,18.462,5505
2018-03-23,18.556,18.862,18.55,18.862,2944
2018-03-26,18.938,18.938,18.824,18.834,865
2018-03-27,18.934,18.934,18.612,18.612,7694
2018-03-28,18.53,18.53,18.324,18.324,791
2018-03-29,18.514,18.514,18.514,18.514,0
2018-04-03,18.818,18.818,18.818,18.818,0
2018-04-04,18.92,18.92,18.64,18.64,240
2018-04-05,18.61,18.72,18.61,18.69,1231
2018-04-06,18.648,18.798,18.646,18.798,7983
2018-04-09,18.67,18.684,18.638,18.684,1235
2018-04-10,18.874,18.874,18.874,18.874,0
2018-04-11,18.892,19.47,18.89,19.47,11901
2018-04-12,19.408,19.408,19.172,19.172,6703
2018-04-13,19.288,19.54,19.222,19.538,7678
2018-04-16,19.512,19.512,19.314,19.314,277
2018-04-17,19.37,19.428,19.202,19.428,7455
2018-04-18,19.418,19.654,19.392,19.654,964
2018-04-19,19.794,19.794,19.524,19.524,1636
2018-04-20,19.478,19.478,19.4,19.45,170
2018-04-23,19.266,19.428,19.232,19.31,1099
2018-04-24,19.358,19.44,19.332,19.44,3546
2018-04-25,19.136,19.394,19.126,19.394,550
2018-04-26,19.4,19.554,19.4,19.554,22266
2018-04-27,19.608,19.666,19.608,19.644,1219
2018-04-30,19.5,19.5,19.332,19.332,425
2018-05-02,19.548,19.644,19.504,19.596,1407
2018-05-03,19.592,19.852,19.592,19.828,541
2018-05-04,19.754,19.884,19.754,19.818,190
2018-05-07,20.03,20.03,19.8,19.942,4117
2018-05-08,19.86,19.868,19.73,19.73,748
2018-05-09,19.92,20.07,19.92,19.992,12853
2018-05-10,20.16,20.16,19.97,20.15,1014
2018-05-11,20.22,20.33,20.12,20.155,3445
2018-05-14,20.06,20.06,20.025,20.025,565
2018-05-15,19.838,19.838,19.666,19.71,2054
2018-05-16,19.708,19.792,19.708,19.754,334
2018-05-17,19.732,19.75,19.676,19.676,1716
2018-05-18,19.514,19.75,19.514,19.706,244
2018-05-22,19.78,19.83,19.78,19.83,1240
2018-05-23,19.816,19.962,19.816,19.962,2741
2018-05-24,20.145,20.165,20.105,20.12,3000
2018-05-25,20.215,20.215,20.115,20.115,267
2018-05-28,19.718,19.998,19.718,19.884,3274
2018-05-29,20,20.215,19.918,20.215,4657
2018-05-30,20.035,20.115,19.97,20.07,4068
2018-05-31,20.24,20.24,19.992,20.06,638
2018-06-01,20.03,20.105,19.93,20.105,150
2018-06-04,20.04,20.04,19.974,19.986,705
2018-06-05,19.88,20.075,19.88,20.075,39
2018-06-06,20,20.02,19.986,20,2049
2018-06-07,19.924,19.95,19.852,19.852,640
2018-06-08,19.88,19.88,19.846,19.846,480
2018-06-11,19.8,19.93,19.784,19.93,321
2018-06-12,19.922,20,19.922,20,5400
2018-06-13,20.005,20.005,20.005,20.005,0
2018-06-14,20,20.34,20,20.34,498
2018-06-15,20.22,20.22,19.98,19.98,20454
2018-06-18,20.15,20.15,20.05,20.05,75
2018-06-19,20.06,20.06,19.808,20.0105,1305
2018-06-20,19.908,19.959,19.9,19.959,1621
2018-06-21,19.74,19.843,19.74,19.843,9954
2018-06-22,19.74,19.9815,19.74,19.9815,2120
2018-06-25,19.75,19.94,19.663,19.663,1786
2018-06-26,19.526,19.658,19.418,19.658,79
2018-06-27,19.634,19.78,19.634,19.757,475
2018-06-28,19.736,19.828,19.736,19.828,594
2018-06-29,19.772,19.992,19.766,19.992,15000
2018-07-02,19.79,20,19.79,19.886,769
2018-07-03,19.89,20.25,19.89,20.25,1000
2018-07-04,20.35,20.35,20.3,20.3125,2587
2018-07-05,20.25,20.325,20.21,20.325,2788
2018-07-06,20.295,20.295,20.2475,20.2475,19409
2018-07-09,20.4,20.46,20.165,20.165,1192
2018-07-10,20.1,20.1,19.974,20.0625,2603
2018-07-11,20.015,20.02,19.815,19.815,488
2018-07-12,19.928,19.965,19.928,19.965,75
2018-07-13,19.79,19.854,19.79,19.814,600
2018-07-16,19.75,19.75,19.546,19.622,2430
2018-07-17,19.542,19.544,19.532,19.532,1875
2018-07-18,19.488,19.62,19.488,19.536,522
2018-07-19,19.35,19.51,19.35,19.51,3065
2018-07-20,19.5,19.5,19.414,19.414,1351
2018-07-23,19.42,19.42,19.14,19.14,1450
2018-07-24,19.274,19.274,19.274,19.274,0
2018-07-25,19.256,19.474,19.256,19.306,2550
2018-07-26,19.5,19.5,19.334,19.41,1287
2018-07-27,19.16,19.188,19.074,19.172,411
2018-07-30,18.886,19.062,18.886,19.02,748
2018-07-31,18.878,19.07,18.878,19.07,2808
2018-08-01,19.092,19.092,18.986,19.002,1684
2018-08-02,18.972,18.972,18.962,18.962,100
2018-08-03,18.858,19.2,18.858,19.186,4399
2018-08-06,19.068,19.068,19.042,19.042,3
2018-08-07,19.04,19.146,18.81,18.81,1006
2018-08-08,18.772,18.772,18.608,18.608,8771
2018-08-09,18.84,18.936,18.772,18.936,5161
2018-08-10,18.938,18.986,18.926,18.926,4363
2018-08-13,18.576,18.628,18.404,18.404,8866
2018-08-14,18.44,18.522,18.33,18.37,14461
2018-08-15,18.2,18.2,17.086,17.164,5474
2018-08-16,17.212,17.35,17.134,17.134,28985
2018-08-17,16.734,17.224,16.734,17.126,75336
2018-08-20,17.304,17.304,17.096,17.096,3917
2018-08-21,17.214,17.214,17.036,17.076,7469
2018-08-22,17.1,17.238,17.088,17.126,24808
2018-08-23,17.018,17.05,16.774,16.774,13980
2018-08-24,16.872,17.3,16.734,17.228,17005
2018-08-27,17.184,17.224,17.128,17.224,152
2018-08-28,17.394,17.394,17.12,17.12,5203
2018-08-29,17.098,17.098,16.986,16.986,950
2018-08-30,16.872,16.878,16.836,16.836,550
2018-08-31,16.8,16.94,16.8,16.838,7982
2018-09-03,16.842,16.88,16.842,16.846,160
2018-09-04,16.846,16.846,16.306,16.306,9127
2018-09-05,16.5,16.5,16.188,16.242,27207
2018-09-06,16.15,16.256,16.04,16.166,12472
2018-09-07,16.106,16.222,16.046,16.18,470
2018-09-10,16.166,16.166,16.054,16.054,2228
2018-09-11,15.998,15.998,15.69,15.8,2711
2018-09-12,15.786,16.212,15.786,16.212,1875
2018-09-13,16.26,16.3,16.188,16.188,339
2018-09-14,16.374,16.374,16.15,16.188,864
2018-09-17,16.2,16.476,16.2,16.476,11406
2018-09-18,16.442,16.48,16.358,16.404,6653
2018-09-19,16.688,16.958,16.634,16.872,12028
2018-09-20,16.9,16.932,16.722,16.722,2380
2018-09-21,16.932,16.932,16.794,16.896,12245
2018-09-24,16.828,16.98,16.796,16.888,2373
2018-09-25,16.83,16.95,16.634,16.934,2172
2018-09-26,16.75,16.75,16.648,16.648,2340
2018-09-27,16.51,16.52,16.354,16.496,13503
2018-09-28,16.55,16.884,16.55,16.778,9596
2018-10-01,16.656,16.816,16.628,16.816,4003
2018-10-02,16.964,17.232,16.84,17.21,8795
2018-10-04,17.232,17.24,17.126,17.136,27794
2018-10-05,17.09,17.172,17,17.016,7754
2018-10-08,16.838,16.838,16.668,16.668,1987
2018-10-09,17.118,17.118,16.782,16.86,667
2018-10-10,16.75,16.75,16.512,16.574,1118
2018-10-11,17.294,17.58,17.216,17.58,4092
2018-10-12,18.066,18.066,17.58,17.644,8942
2018-10-15,18.2,18.458,18.15,18.266,20308
2018-10-16,18.33,18.384,18.182,18.182,8836
2018-10-17,18.23,18.27,18.1,18.104,10111
2018-10-18,18.194,18.454,18.194,18.454,354
2018-10-19,18.366,18.494,18.338,18.338,3307
2018-10-22,18.2,18.2,18.12,18.156,213
2018-10-23,18.394,18.73,18.36,18.482,11605
2018-10-24,18.49,18.564,18.316,18.316,932
2018-10-25,18.46,18.46,17.62,17.76,3987
2018-10-26,17.494,17.944,17.494,17.944,8723
2018-10-29,17.508,17.794,17.42,17.774,3842
2018-10-30,17.4,17.57,17.4,17.464,1614
2018-10-31,17.314,17.43,17.272,17.43,4313
2018-11-01,17.88,17.944,17.88,17.944,3131
2018-11-02,18.004,18.004,17.888,17.89,3192
2018-11-05,18.038,18.038,17.888,17.888,244
2018-11-06,18.092,18.092,17.882,17.898,7092
2018-11-07,17.94,18.038,17.76,17.76,660
2018-11-08,17.728,17.728,17.728,17.728,0
2018-11-09,17.67,17.672,17.4,17.464,7656
2018-11-12,17.5,17.512,17.39,17.39,1135
2018-11-13,17.42,17.42,17.1,17.156,3881
2018-11-14,17.016,17.11,17.016,17.11,1358
2018-11-15,17.554,17.6,17.43,17.434,415
2018-11-16,17.686,17.892,17.684,17.836,4618
2018-11-19,17.902,17.902,17.902,17.902,0
2018-11-20,17.88,17.984,17.736,17.736,10394
2018-11-21,17.944,18.176,17.89,18.174,954
2018-11-22,18.286,18.314,18.174,18.174,6740
2018-11-23,18.172,18.36,17.9,17.9,7358
2018-11-26,17.996,18.072,17.97,17.97,16321
2018-11-27,17.854,17.854,17.458,17.458,76
2018-11-28,17.54,17.61,17.474,17.61,580
2018-11-29,17.872,17.968,17.792,17.792,2706
2018-11-30,17.638,17.666,17.638,17.666,312
2018-12-03,18.048,18.048,17.75,17.8,3957
2018-12-04,18.026,18.188,18.026,18.154,11160
2018-12-05,18.152,18.152,18.086,18.092,528
2018-12-06,18.086,18.288,18,18.244,1320
2018-12-07,18.158,18.432,18.158,18.344,4850
2018-12-10,18.53,18.916,18.47,18.916,1095
2018-12-11,18.632,18.798,18.532,18.574,6734
2018-12-12,18.55,18.744,18.534,18.744,12935
2018-12-13,18.604,18.88,18.604,18.834,20013
2018-12-14,18.808,18.904,18.714,18.826,12551
2018-12-17,19.002,19.002,18.666,18.838,9722
2018-12-18,19.026,19.268,19,19.268,5376
2018-12-19,19.838,19.838,19.218,19.218,17003
2018-12-20,18.51,19.006,18.398,18.958,37376
2018-12-21,19.098,19.216,18.906,18.964,5074
2018-12-27,19.4,19.4,19.02,19.308,26336
2018-12-28,19.4,19.496,19.356,19.422,27174
2019-01-02,19.502,19.666,19.31,19.542,2294
2019-01-03,19.64,19.786,19.502,19.662,5280
2019-01-04,19.874,19.94,19.556,19.592,40262
2019-01-07,19.956,19.956,19.386,19.386,2318
2019-01-08,19.342,19.342,19.134,19.134,44693
2019-01-09,19.376,19.486,19.192,19.402,8327
2019-01-10,19.508,19.54,19.364,19.392,383
2019-01-11,19.48,19.484,19.32,19.334,5003
2019-01-14,19.562,19.562,19.22,19.22,1412
2019-01-15,19.272,19.408,19.084,19.084,744
2019-01-16,19.088,19.128,19,19.128,13618
2019-01-17,19.11,19.132,19,19.084,1886
2019-01-18,19.136,19.136,18.846,19.058,16317
2019-01-21,18.998,18.998,18.626,18.742,13430
2019-01-22,18.824,18.942,18.792,18.822,4629
2019-01-23,19.03,19.03,18.792,19.002,8070
2019-01-24,18.852,19.052,18.78,19.052,8547
2019-01-25,19.33,19.582,19.216,19.582,22763
2019-01-28,19.816,19.87,19.6,19.726,17715
2019-01-29,19.846,20.185,19.846,20.125,44850
2019-01-30,20.33,20.355,20.105,20.185,13997
2019-01-31,20.425,20.715,20.395,20.675,18968
2019-02-01,20.865,20.865,20.47,20.53,17049
2019-02-04,20.715,20.715,20.5,20.705,5870
2019-02-05,20.7,20.825,20.545,20.61,19163
2019-02-06,20.825,20.845,20.59,20.815,5557
2019-02-07,20.555,20.705,20.375,20.375,4686
2019-02-08,20.365,20.68,20.365,20.645,2315
2019-02-11,20.695,20.75,20.555,20.75,174
2019-02-12,20.945,20.945,20.49,20.49,10644
2019-02-13,20.605,20.69,20.535,20.59,1816
2019-02-14,20.545,20.575,20.39,20.575,2641
2019-02-15,20.66,20.875,20.61,20.61,7027
2019-02-18,20.835,21.01,20.835,21.01,3458
2019-02-19,20.91,21.375,20.91,21.375,10889
2019-02-20,21.725,21.89,21.565,21.815,9491
2019-02-21,21.735,21.735,21.36,21.41,19336
2019-02-22,21.535,21.695,21.395,21.695,13440
2019-02-25,21.61,21.61,21.325,21.365,16575
2019-02-26,21.15,21.15,20.9,20.955,5255
2019-02-27,20.885,20.955,20.795,20.825,6672
2019-02-28,20.69,20.785,20.54,20.575,1310
2019-03-01,20.61,20.635,20.295,20.415,5736
2019-03-04,20.24,20.24,19.892,20.085,11961
2019-03-05,20.115,20.37,20.115,20.37,2812
2019-03-06,20.465,20.465,20.195,20.195,1173
2019-03-07,19.908,20.465,19.908,20.465,2466
2019-03-08,20.585,20.85,20.585,20.725,9830
2019-03-11,20.92,20.94,20.685,20.775,2420
2019-03-12,20.825,20.92,20.815,20.92,13605
2019-03-13,21.36,21.42,21.19,21.2,3527
2019-03-14,21.135,21.135,20.69,20.72,3518
2019-03-15,21.015,21.015,20.72,20.72,1849
2019-03-18,20.945,20.945,20.53,20.53,2465
2019-03-19,20.55,20.7,20.55,20.7,150
2019-03-20,20.55,20.565,20.28,20.28,860
2019-03-21,20.97,20.98,20.795,20.795,450
2019-03-22,20.885,21.215,20.885,21.15,9688
2019-03-25,21.345,21.605,21.33,21.605,4553
2019-03-26,21.61,21.675,21.42,21.66,19488
2019-03-27,21.755,21.765,21.58,21.58,3853
2019-03-28,21.59,21.6,20.985,20.985,4757
2019-03-29,20.99,21.225,20.99,21.225,2088
2019-04-01,21.01,21.13,20.785,20.785,5962
2019-04-02,20.785,20.785,20.59,20.72,3895
2019-04-03,20.775,20.82,20.7,20.735,4689
2019-04-04,20.73,20.74,20.49,20.74,5600
2019-04-05,20.98,21.055,20.975,20.975,2865
2019-04-08,21.22,21.325,21.135,21.135,5111
2019-04-09,21.24,21.4,21.24,21.25,520
2019-04-10,21.515,21.515,21.25,21.355,5995
2019-04-11,21.06,21.06,20.84,20.84,5805
2019-04-12,20.87,20.87,20.62,20.76,12132
2019-04-15,20.685,20.715,20.41,20.715,4391
2019-04-16,20.74,20.74,20.39,20.39,4277
2019-04-17,20.22,20.325,20.22,20.245,5604
2019-04-18,20.19,20.33,20.16,20.16,2820
2019-04-23,19.788,19.788,19.5,19.61,5175
2019-04-24,19.564,19.784,19.5,19.784,15244
2019-04-25,19.77,20.03,19.718,19.718,6298
2019-04-26,19.818,20.175,19.81,20.12,9006
2019-04-29,20.165,20.165,19.708,19.714,2215
2019-04-30,19.632,19.734,19.596,19.734,1238
2019-05-02,19.348,19.348,19.048,19.176,42270
2019-05-03,18.984,19.316,18.984,19.278,700
2019-05-06,19.302,19.302,18.986,19.17,6477
2019-05-07,19.21,19.274,19.17,19.274,123
2019-05-08,19.568,19.738,19.242,19.242,11094
2019-05-09,19.32,19.362,19.24,19.278,7000
2019-05-10,19.218,19.292,19.018,19.018,10956
2019-05-13,19.066,19.354,18.918,19.354,548
2019-05-14,19.58,19.622,19.348,19.348,39240
2019-05-15,19.518,19.73,19.518,19.526,146
2019-05-16,19.594,19.594,19.242,19.242,500
2019-05-17,19.262,19.42,19.244,19.42,3283
2019-05-20,19.464,19.566,19.366,19.566,200
2019-05-21,19.436,19.508,19.422,19.486,450
2019-05-22,19.33,19.542,19.328,19.358,3078
2019-05-23,19.252,19.508,19.252,19.492,8555
2019-05-24,19.352,19.352,19.18,19.202,9325
2019-05-27,19.356,19.356,19.266,19.266,255
2019-05-28,19.242,19.256,19.19,19.256,40
2019-05-29,19.344,19.344,19.25,19.308,80
2019-05-30,19.344,19.486,19.228,19.486,111
2019-05-31,19.776,20.41,19.774,20.365,36940
2019-06-03,20.67,20.86,20.6,20.85,16624
2019-06-04,21.005,21.125,20.77,20.93,10887
2019-06-05,21.21,21.375,20.98,20.98,25723
2019-06-06,21.3,21.365,21.18,21.18,1037
2019-06-07,21.31,21.44,21.205,21.205,8284
2019-06-11,21.005,21.005,20.66,20.965,19028
2019-06-12,21.425,21.425,21.195,21.375,5491
2019-06-13,21.595,21.6,21.42,21.575,1914
2019-06-14,21.965,22.19,21.965,22.065,7124
2019-06-17,21.825,21.925,21.64,21.74,4155
2019-06-18,22.16,22.42,22.015,22.13,35506
2019-06-19,22.175,22.175,22.045,22.045,3786
2019-06-20,23.33,23.33,22.895,23.22,39540
2019-06-21,23.495,23.495,23.02,23.05,19269
2019-06-24,23.52,23.675,23.315,23.59,10170
2019-06-25,24.14,24.385,23.57,23.725,34496
2019-06-26,23.335,23.605,23.04,23.605,11131
2019-06-27,23.52,23.57,23.34,23.34,4058
2019-06-28,23.545,23.61,23.435,23.56,10134
2019-07-01,23.535,23.535,22.87,23.03,18452
2019-07-02,23.35,23.45,23.14,23.45,15310
2019-07-03,24.17,24.23,23.62,23.89,21942
2019-07-04,24.025,24.025,23.78,23.935,7922
2019-07-05,23.95,24.01,23.245,23.6,15255
2019-07-08,24.11,24.11,23.74,23.8,2693
2019-07-09,23.8,23.91,23.585,23.875,9919
2019-07-10,24.015,24.445,23.885,24.245,14999
2019-07-11,24.43,24.72,24.43,24.44,17209
2019-07-12,24.4,24.42,24.26,24.29,11877
2019-07-15,24.505,24.6,24.38,24.4,4390
2019-07-16,24.625,24.625,24.4,24.62,3608
2019-07-17,24.695,25.075,24.31,25.075,8993
2019-07-18,25.215,25.725,25.17,25.725,25547
2019-07-19,26.23,26.4,25.73,26.005,61474
2019-07-22,26.37,26.485,26.24,26.31,7211
2019-07-23,26.35,26.62,26.095,26.095,41846
2019-07-24,26.395,26.555,26.265,26.265,10570
2019-07-25,26.39,26.715,25.835,26.09,12225
2019-07-26,26.225,26.225,25.815,25.815,1391
2019-07-29,26.07,26.07,25.855,25.935,8858
2019-07-30,26.265,26.36,26.235,26.265,12459
2019-07-31,26.405,26.405,25.895,25.9,18296
2019-08-01,25.215,25.865,24.87,25.795,199109
2019-08-02,26.05,26.535,25.975,26.345,32016
2019-08-05,26.67,27.12,26.645,27.005,8976
2019-08-06,26.84,26.95,26.63,26.945,7482
2019-08-07,27.495,28.02,27.485,27.71,30603
2019-08-08,27.725,27.725,27.13,27.615,19538
2019-08-09,27.81,28.01,27.7,27.88,6930
2019-08-12,27.47,27.88,27.195,27.665,3690
2019-08-13,27.97,28.04,26.35,26.965,22114
2019-08-14,26.81,27.295,26.62,27.05,18541
2019-08-15,26.91,27.13,26.65,27.025,8315
2019-08-16,27.155,27.155,26.67,26.815,976
2019-08-19,26.55,26.765,26.16,26.75,13440
2019-08-20,26.625,27.035,26.625,27.035,17610
2019-08-21,27.09,27.28,26.96,27.17,4775
2019-08-22,27.21,27.21,26.945,27.055,12218
2019-08-23,26.965,27.8,26.875,27.8,28168
2019-08-26,28.35,28.35,27.8,28.325,7907
2019-08-27,28.095,28.7,27.915,28.7,15199
2019-08-28,28.895,29.06,28.59,28.805,14422
2019-08-29,29.275,29.275,28.375,28.45,8366
2019-08-30,28.43,28.725,28.09,28.67,5488
2019-09-02,28.585,28.695,28.415,28.67,2395
2019-09-03,28.895,29.48,28.815,29.29,10694
2019-09-04,28.965,29.05,28.755,28.98,5869
2019-09-05,29.175,29.175,27.8,27.89,19807
2019-09-06,27.5,28.025,27.34,27.885,23101
2019-09-09,27.285,27.445,26.235,26.415,29166
2019-09-10,26.045,26.685,26.035,26.57,14700
2019-09-11,26.4,26.845,26.315,26.82,30106
2019-09-12,26.76,27.55,26.75,26.895,20785
2019-09-13,26.225,26.225,25.535,25.555,10681
2019-09-16,26.29,26.29,25.69,26.055,25277
2019-09-17,26.095,26.715,26.015,26.69,4095
2019-09-18,26.83,26.83,26.5,26.585,3995
2019-09-19,26.47,26.565,26.25,26.565,3677
2019-09-20,27.08,27.08,26.735,26.8,19510
2019-09-23,27.325,27.725,27.115,27.565,12375
2019-09-24,27.8,27.965,27.53,27.965,2609
2019-09-25,27.82,28.125,27.415,27.53,17399
2019-09-26,27.515,27.53,27.305,27.4,5994
2019-09-27,27.005,27.005,26.26,26.26,4297
2019-10-01,25.76,26.37,25.46,26.275,4209
2019-10-02,25.955,26.36,25.955,26.36,33106
2019-10-04,26.375,26.56,26.15,26.44,11988
2019-10-07,26.565,26.72,26.44,26.72,783
2019-10-08,26.28,26.945,26.28,26.905,7742
2019-10-09,27.23,27.41,26.84,26.84,3137
2019-10-10,26.85,26.99,26.35,26.635,11224
2019-10-11,26.92,27.15,25.765,25.885,27234
2019-10-14,25.805,25.99,25.755,25.99,3769
2019-10-15,25.75,25.98,25.245,25.405,21994
2019-10-16,25.005,25.315,24.87,25.22,2783
2019-10-17,25.395,25.725,24.975,25.725,6185
2019-10-18,25.455,25.675,25.325,25.445,7815
2019-10-21,25.6,25.755,25.105,25.105,8970
2019-10-22,25.175,25.255,24.92,24.925,2135
2019-10-23,25.185,25.575,25.185,25.465,4861
2019-10-24,25.375,26.005,25.18,25.815,6185
2019-10-25,26.115,26.635,26.115,26.285,10742
2019-10-28,26.27,26.275,25.64,25.64,5508
2019-10-29,25.71,25.875,25.405,25.875,6601
2019-10-30,25.695,25.86,25.695,25.84,5398
2019-10-31,25.9,26.55,25.89,26.29,16903
2019-11-01,26.585,26.68,26.145,26.25,10801
2019-11-04,26.48,26.48,26.005,26.005,10469
2019-11-05,26,26,25.48,25.48,5601
2019-11-06,25.7,25.925,25.55,25.875,3738
2019-11-07,25.92,25.92,25.105,25.16,20859
2019-11-08,25.07,25.345,24.79,25.23,8200
2019-11-11,25.25,25.325,24.915,25.17,7048
2019-11-12,25,25.2,24.82,24.935,4275
2019-11-13,25.29,25.79,25.29,25.6,2650
2019-11-14,25.625,25.81,25.625,25.765,682
2019-11-15,25.71,25.745,25.5,25.67,3826
2019-11-18,25.5,25.8,25.145,25.765,2697
2019-11-19,25.695,26.11,25.645,26.045,3492
2019-11-20,26.1,26.1,25.815,25.815,1792
2019-11-21,25.985,25.99,25.78,25.85,3141
2019-11-22,25.71,25.815,25.4,25.555,5029
2019-11-25,25.46,25.46,25.235,25.275,11378
2019-11-26,25.155,25.39,24.97,25.39,35840
2019-11-27,25.49,25.49,25.3,25.325,7581
2019-11-28,25.61,25.66,25.48,25.63,4563
2019-11-29,25.655,25.815,25.48,25.815,55940
2019-12-02,25.76,25.78,25.54,25.71,9514
2019-12-03,25.8,26.5,25.785,26.3,18186
2019-12-04,26.3,26.445,25.9,26.005,86328
2019-12-05,26.18,26.255,25.935,26.255,22228
2019-12-06,26.175,26.175,25.72,25.8,8583
2019-12-09,25.8,25.8,25.515,25.57,7070
2019-12-10,25.67,25.825,25.485,25.485,3526
2019-12-11,25.755,26.1,25.7,26.1,17708
2019-12-12,26.185,26.45,25.97,26.025,25693
2019-12-13,25.93,26.24,25.78,26.24,6412
2019-12-16,26.365,26.365,25.92,25.92,4022
2019-12-17,25.89,25.91,25.7,25.78,3265
2019-12-18,25.79,25.83,25.7,25.83,4978
2019-12-19,25.97,26.05,25.83,25.91,3021
2019-12-20,26.04,26.21,25.92,25.92,11837
2019-12-23,26.05,26.405,25.92,26.305,9625
2019-12-27,27.48,27.645,27.195,27.565,28178
2019-12-30,27.455,27.455,27.34,27.38,9058
2020-01-02,27.645,28.155,27.645,27.935,23163
2020-01-03,28.165,28.53,28.025,28.095,20865
2020-01-06,28.435,28.58,27.445,27.505,55432
2020-01-07,27.695,27.88,27.58,27.88,28508
2020-01-08,28.375,28.55,27.07,27.255,10767
2020-01-09,26.59,27.03,26.475,26.855,53226
2020-01-10,26.68,27.185,26.585,27.185,16255
2020-01-13,26.945,26.99,26.62,26.63,15192
2020-01-14,26.435,26.585,26.325,26.58,10787
2020-01-15,27.095,27.12,26.75,26.89,22640
2020-01-16,27.09,27.33,27,27.15,7345
2020-01-17,27.36,27.46,27.04,27.2,47689
2020-01-20,27.405,27.435,27.24,27.435,4031
2020-01-21,27.395,27.53,26.995,27.325,1638
2020-01-22,27.52,27.67,27.485,27.485,9790
2020-01-23,27.395,27.895,27.24,27.835,8080
2020-01-24,27.495,27.915,27.28,27.915,2742
2020-01-27,28.115,28.485,27.89,27.97,26924
2020-01-28,27.825,27.845,27.25,27.385,12821
2020-01-29,27.215,27.525,27.21,27.39,15715
2020-01-30,27.72,27.83,27.535,27.82,25938
2020-01-31,27.595,27.975,27.595,27.855,1986
2020-02-03,27.42,27.575,27.36,27.44,8454
2020-02-04,27.41,27.41,26.69,26.75,48740
2020-02-05,26.885,27.205,26.865,27.205,8207
2020-02-06,27.23,27.3,27.15,27.225,14037
2020-02-07,27.535,27.725,27.075,27.075,8901
2020-02-10,27.24,27.605,27.19,27.59,14688
2020-02-11,27.265,27.59,27.265,27.455,3674
2020-02-12,27.3,27.6,27.3,27.525,12873
2020-02-13,27.585,27.94,27.585,27.715,22636
2020-02-14,27.775,27.775,27.56,27.575,10664
2020-02-17,27.675,27.68,27.575,27.655,6624
2020-02-18,27.7,28.39,27.7,28.39,26591
2020-02-19,28.915,29.105,28.8,28.9,31469
2020-02-20,29.165,29.545,29,29.235,16541
2020-02-21,29.505,29.945,29.505,29.82,36336
2020-02-24,30.79,31.45,30.36,30.665,83575
2020-02-25,29.745,30.41,29.57,30.105,70120
2020-02-26,29.65,29.695,29.085,29.365,146429
2020-02-27,29.345,29.415,28.04,28.25,34366
2020-02-28,28,28,24.55,25.47,126468
2020-03-02,26.21,26.305,25.41,25.805,59532
2020-03-03,26.3,27.605,26.2,27.51,74558
2020-03-04,27.4,27.885,26.93,27.12,17921
2020-03-05,27.475,27.9,27.475,27.595,6422
2020-03-06,27.985,28.18,26.61,26.99,32670
2020-03-09,27.005,27.005,25.605,26.065,24592
2020-03-10,25.685,25.95,24.59,25.1,47544
2020-03-11,25.725,25.725,24.765,24.845,10461
2020-03-12,23.995,23.995,21.5,22.105,62523
2020-03-13,22.6,22.6,19.57,19.954,125486
2020-03-16,20,20.31,15.002,20.31,54575
2020-03-17,20,24.765,19.422,22.535,32983
2020-03-18,21.995,23.925,21.66,22.335,33844
2020-03-19,20.985,21.54,19.496,20.615,64109
2020-03-20,22.66,23.325,21.13,21.275,17840
2020-03-23,21.4,22.24,20.4,21.74,98959
2020-03-24,22.795,24.7,22.795,24.3,61259
2020-03-25,24.75,25.535,24.12,25.535,27343
2020-03-26,25.19,26.115,24.175,24.735,34203
2020-03-27,24.735,24.945,23.41,23.61,20745
2020-03-30,24.1,24.395,23.1,23.885,24276
2020-03-31,23.635,23.715,22.5,23.58,23884
2020-04-01,23.185,23.5,22.47,23.22,27705
2020-04-02,23.22,24.91,23.22,24.91,19779
2020-04-03,24.785,25.195,24.34,25.065,16293
2020-04-06,25.315,26,24.575,25.81,10948
2020-04-07,26.2,26.2,25.395,25.845,36038
2020-04-08,25.445,25.82,25.2,25.57,10848
2020-04-09,26.15,27.465,25.425,27.105,47044
2020-04-14,29.345,31.09,29.32,30.265,65291
2020-04-15,29.835,29.9,28.505,28.93,23845
2020-04-16,29.04,30.265,29.005,30.1,12702
2020-04-17,30.095,30.095,28.78,29.175,9931
2020-04-20,29.565,29.98,28.925,29.91,10616
2020-04-21,29.955,30.665,28.5,29.57,28949
2020-04-22,30.275,31.3,29.855,31.275,19918
2020-04-23,32,33.915,31.4,33.16,52074
2020-04-24,33.16,33.59,32.49,32.555,34744
2020-04-27,33.04,33.355,32.4,32.975,22828
2020-04-28,32.775,33.085,32.19,32.71,32021
2020-04-29,33.245,33.245,32.395,32.58,11465
2020-04-30,33.23,33.3,32.325,32.33,31290
2020-05-04,32.515,33.13,32.3,32.865,18951
2020-05-05,32.91,33.495,32.665,33.3,18710
2020-05-06,33.825,34.285,33.15,33.23,16761
2020-05-07,33.585,33.71,33.04,33.685,16881
2020-05-08,34.275,34.815,34.085,34.28,18868
2020-05-11,34.495,34.5,32.86,33.355,48913
2020-05-12,33.395,34,33.2,33.825,49568
2020-05-13,33.28,33.775,33,33.775,21732
2020-05-14,33.785,34.58,33.155,34.565,26617
2020-05-15,34.96,35.64,34.775,35.52,18494
2020-05-18,36.47,37.355,34.7,34.96,71553
2020-05-19,34.695,36.35,34.695,35.745,36324
2020-05-20,36.21,36.275,35.5,35.59,40924
2020-05-21,34.955,34.97,33.7,34.07,21862
2020-05-22,34.92,35.205,34.63,34.855,22314
2020-05-25,34.745,34.745,34.25,34.55,6175
2020-05-26,34.91,34.91,33,33.22,26303
2020-05-27,32.465,32.77,31.405,31.665,41920
2020-05-28,32.105,33.225,32.105,32.805,23818
2020-05-29,32.53,33.195,32.3,33.08,44716
2020-06-02,33.59,33.7,32.445,32.445,11211
2020-06-03,32.17,32.21,30.63,31.175,20067
2020-06-04,31.11,31.63,30.785,30.98,16738
2020-06-05,30.64,30.785,29.37,29.595,45103
2020-06-08,30.685,30.93,30.2,30.58,19653
2020-06-09,30.59,31.2,30.58,30.805,22785
2020-06-10,31.305,31.36,30.43,30.45,16085
2020-06-11,31.74,32.325,31.39,31.69,28162
2020-06-12,31.355,31.64,30.7,30.915,26331
2020-06-15,30.585,30.9,29.47,30.9,23754
2020-06-16,31.285,31.54,30.985,30.985,4929
2020-06-17,30.945,31.37,30.375,30.985,12937
2020-06-18,30.835,31.06,30.645,30.705,7223
2020-06-19,30.845,32,30.8,31.845,7472
2020-06-22,32.085,33.175,31.85,32.725,47807
2020-06-23,32.805,33.445,32.575,33.105,37090
2020-06-24,33.11,33.525,32.65,32.65,29420
2020-06-25,32.57,32.82,32.34,32.53,28360
2020-06-26,32.985,33.065,32.255,32.83,10582
2020-06-29,33.115,33.305,32.95,33.22,12462
2020-06-30,33.65,34.575,33.22,34.505,58179
2020-07-01,35.065,35.1,33.56,33.59,27832
2020-07-02,34.505,34.845,33.96,34.795,20465
2020-07-03,34.215,34.3,34.05,34.19,16263
2020-07-06,34.18,34.52,34.005,34.46,11738
2020-07-07,34.535,35.4,34.165,35.13,31155
2020-07-08,35.405,36.595,35.245,35.94,42656
2020-07-09,36.315,36.81,35.665,35.975,47252
2020-07-10,35.965,36.7,35.88,35.88,52921
2020-07-13,36.035,36.555,35.75,35.75,19444
2020-07-14,34.765,35.365,34.3,35.365,27898
2020-07-15,35.75,35.8,35,35.655,14108
2020-07-16,35.49,35.725,35.18,35.275,4856
2020-07-17,35.78,36.145,35.625,36.145,4062
2020-07-20,36.18,37.47,36.04,37.235,25113
2020-07-21,37.59,38.52,37.435,37.85,22535
2020-07-22,38.215,38.465,37.65,37.985,36726
2020-07-23,38.475,38.815,37.6,38.395,24547
2020-07-24,37.39,38.2,37.195,37.725,34049
2020-07-27,38.9,39.92,38.9,39.135,63199
2020-07-28,39.255,39.7,38.225,39.545,26626
2020-07-29,39.44,39.5,38.1,38.195,24501
2020-07-30,38.05,38.06,36.84,37.295,22226
2020-07-31,37.795,38.37,37.705,38.37,35392
2020-08-03,38.595,38.935,37.84,38.18,19187
2020-08-04,38.3,39.095,38.1,39.095,27354
2020-08-05,39.9,40.74,39.9,40.47,75013
2020-08-06,40.11,40.6,39.02,39.225,56809
2020-08-07,39.13,39.365,38.245,38.44,22040
2020-08-10,38.465,39.59,38.465,38.775,33511
2020-08-11,37.475,37.6,35.75,35.81,95334
2020-08-12,35.395,36.655,35.34,35.83,98679
2020-08-13,35.895,36.59,35.595,36.53,63009
2020-08-14,36.17,36.405,35.745,35.82,27990
2020-08-17,36.995,38.145,36.975,37.965,114186
2020-08-18,38.76,39.2,37.295,37.725,109449
2020-08-19,37.38,37.71,36.65,36.855,29766
2020-08-20,37.06,37.52,36.335,37.515,19636
2020-08-21,37.195,37.195,36.485,36.765,40075
2020-08-24,36.66,37.415,36.49,36.715,35412
2020-08-25,36.73,36.75,35.3,35.62,19110
2020-08-26,35.595,37.17,35.595,37.17,20568
2020-08-27,36.895,37.9,36.015,36.34,45586
2020-08-28,36.85,37.38,36.57,37.38,17928
2020-08-31,37.395,37.755,37.19,37.465,24426
2020-09-01,37.995,38.35,36.75,36.99,44405
2020-09-02,36.975,37.325,36.1,36.98,11172
2020-09-03,36.875,37.21,36.03,36.17,39733
2020-09-04,37.04,37.34,35.5,35.695,33034
2020-09-07,36.62,36.715,36.36,36.575,22343
2020-09-08,36.585,36.705,35.305,36.485,20582
2020-09-09,36.44,37.74,36.245,37.5,38861
2020-09-10,37.775,38.18,37.37,37.705,33014
2020-09-11,37.35,37.81,37.1,37.185,14711
2020-09-14,37.245,37.985,36.91,37.885,14545
2020-09-15,38.465,38.735,38.11,38.395,26404
2020-09-16,38.625,38.84,38.185,38.545,39633
2020-09-17,37.82,38.07,37.205,37.725,54989
2020-09-18,37.89,37.955,37.42,37.555,18589
2020-09-21,37.07,37.155,35.575,35.86,97390
2020-09-22,35.755,36.33,35.445,35.87,27177
2020-09-23,35.425,35.805,34.61,34.61,32286
2020-09-24,33.995,34.79,33.445,34.79,94851
2020-09-25,35.195,35.27,34.52,34.89,66342
2020-09-28,35.055,35.425,34.745,34.99,19791
2020-09-29,35.26,35.6,35.14,35.56,24526
2020-09-30,35.165,35.565,34.95,35.51,16616
2020-10-01,35.685,35.87,35.355,35.87,56842
2020-10-02,35.965,35.965,35.08,35.415,57569
2020-10-05,34.96,35.805,34.75,35.635,13501
2020-10-06,35.595,35.845,35.38,35.47,29517
2020-10-07,34.815,34.94,34.325,34.71,47706
2020-10-08,34.81,35.085,34.7,35.04,30298
2020-10-09,35.57,36.11,35.55,35.85,22108
2020-10-12,36.385,36.52,36.28,36.37,42240
2020-10-13,36.27,36.64,35.61,36.04,49315
2020-10-14,36.535,37.09,36.41,37.01,62303
2020-10-15,36.71,36.805,36.29,36.63,40581
2020-10-16,36.38,36.58,36.035,36.12,20369
2020-10-19,36.39,36.5,35.795,35.795,40724
2020-10-20,35.3,35.445,34.885,35.41,34277
2020-10-21,35.445,35.96,35.355,35.62,20539
2020-10-22,35.38,35.435,34.625,34.86,34967
2020-10-23,35.115,35.19,34.55,34.62,26968
2020-10-26,34.5,35.04,34.39,34.59,72828
2020-10-27,34.275,34.58,34.065,34.455,4141
2020-10-28,34.89,34.89,32.84,33.055,51547
2020-10-29,33.045,33.79,32.545,33.665,46369
2020-10-30,33.5,33.945,33.195,33.765,77362
2020-11-02,34.5,34.735,34.32,34.615,64583
2020-11-03,34.9,35.555,34.9,35.395,16389
2020-11-04,34.98,35.79,34.955,35.21,38775
2020-11-05,35.065,36.8,35.065,36.635,42192
2020-11-06,36.995,37.2,36.705,36.945,23657
2020-11-09,37.235,37.455,34.1,34.3,101772
2020-11-10,35.335,35.395,33.945,34.06,47496
2020-11-11,33.63,33.875,33.1,33.205,32522
2020-11-12,33.435,34,33.255,33.935,14310
2020-11-13,33.87,34.535,33.8,34.175,13960
2020-11-16,34.045,34.255,33.415,34.02,47958
2020-11-17,33.445,33.565,33.14,33.205,10839
2020-11-18,32.985,33.1,32.45,32.7,47817
2020-11-19,31.74,31.93,31.485,31.7,84438
2020-11-20,31.73,32.375,31.62,32.085,58059
2020-11-23,31.95,32.025,30.785,30.89,77128
2020-11-24,30.31,30.32,29.53,29.84,132108
2020-11-25,29.855,30.375,29.835,30.095,52125
2020-11-26,30.325,30.585,30.325,30.465,127984
2020-11-27,30.45,30.495,29.505,30.225,51957
2020-11-30,30.035,30.205,29.64,30.205,84431
2020-12-01,31.135,31.71,30.99,31.24,56257
2020-12-02,31.405,31.96,31.185,31.375,31645
2020-12-03,31.555,31.615,30.725,30.85,69348
2020-12-04,30.815,31.03,30.595,30.805,36509
2020-12-07,30.8,31.905,30.465,31.855,27388
2020-12-08,31.92,32.07,31.7,31.77,33136
2020-12-09,31.465,31.605,31,31.5,27748
2020-12-10,30.865,31.4,30.75,30.765,20137
2020-12-11,30.86,30.93,30.405,30.76,36766
2020-12-14,30.345,30.6,29.85,30.245,23954
2020-12-15,30.275,30.83,30.25,30.475,43185
2020-12-16,30.75,31.1,30.555,30.89,44039
2020-12-17,31.515,32.42,31.515,31.84,27188
2020-12-18,32.12,32.4,31.92,32.015,26549
2020-12-21,32.33,32.37,31.525,31.97,26135
2020-12-22,31.315,31.705,30.87,30.87,19358
2020-12-23,31.03,31.38,30.77,31.245,44363
2020-12-28,31.605,31.9,31.35,31.445,57972
2020-12-29,31.25,31.5,31,31.5,17528
2020-12-30,31.065,31.135,31,31.01,7493
2021-01-04,32.295,33.34,32.295,33.155,68980
2021-01-05,33.495,33.925,32.995,33.1,94402
2021-01-06,33.12,33.47,32.58,32.7,45677
2021-01-07,33.31,33.45,32.875,33,65625
2021-01-08,32.665,32.665,31.65,31.86,68610
2021-01-11,31.88,31.97,31.34,31.495,26869
2021-01-12,31.875,31.875,30.99,31.045,86053
2021-01-13,31.44,31.65,31.345,31.475,27351
2021-01-14,31.06,31.555,30.85,31.235,41954
2021-01-15,31.375,31.47,30.605,30.77,32629
2021-01-18,30.805,30.89,30.585,30.76,92176
2021-01-19,30.905,31,30.35,30.725,21824
2021-01-20,31.14,31.565,30.74,31.465,21765
2021-01-21,31.71,31.77,31.04,31.125,21226
2021-01-22,30.96,30.96,30.2,30.83,31893
2021-01-25,30.855,31.25,30.555,30.755,24256
2021-01-26,30.745,31.02,30.63,31.02,24881
2021-01-27,30.78,30.78,29.805,30.36,72334
2021-01-28,29.37,30.99,29.35,30.555,298359
2021-01-29,30.535,31.26,30.37,30.735,60020
2021-02-01,31.86,31.97,30.98,30.98,40854
2021-02-02,31.155,31.155,30.455,30.74,44539
2021-02-03,30.65,30.91,30.535,30.685,10473
2021-02-04,30.385,30.385,29.51,29.83,67500
2021-02-05,30.26,30.65,30.06,30.285,16679
2021-02-08,30.685,31.23,30.56,31.18,44576
2021-02-09,31.4,31.41,30.85,30.85,23224
2021-02-10,31.14,31.3,30.655,30.84,15301
2021-02-11,31.125,31.19,30.94,30.94,11103
2021-02-12,30.35,30.785,30.1,30.715,20114
2021-02-15,30.41,30.68,30.36,30.635,17862
2021-02-16,30.795,30.87,29.995,30.235,57066
2021-02-17,29.93,29.93,29.185,29.275,44669
2021-02-18,29.395,29.61,28.75,29.145,56696
2021-02-19,28.97,29.255,28.735,28.84,36507
2021-02-22,29.17,29.685,29.035,29.665,59948
2021-02-23,29.81,29.87,28.85,29.295,25244
2021-02-24,29.235,29.525,28.625,29.525,22181
2021-02-25,29.065,29.205,28.505,28.58,25109
2021-02-26,28.105,28.415,27.19,27.545,67806
2021-03-01,28.105,28.16,27.51,27.59,32851
2021-03-02,27.23,27.81,27.08,27.81,24666
2021-03-03,28.2,28.2,27.05,27.705,60690
2021-03-04,27.7,28.275,27.42,28.155,26614
2021-03-05,27.77,28.055,27.61,27.655,66593
2021-03-08,28.195,28.42,28,28.27,86410
2021-03-09,28.575,29.3,28.505,28.77,45573
2021-03-10,28.735,29.07,28.65,28.985,32881
2021-03-11,29.41,29.425,28.955,29.06,18978
2021-03-12,28.855,29.275,28.585,29.275,42353
2021-03-15,29.425,29.89,29.425,29.84,25103
2021-03-16,30.16,30.16,29.79,29.885,26348
2021-03-17,29.94,29.995,29.495,29.65,15847
2021-03-18,30.445,30.445,29.85,30.35,30877
2021-03-19,30.24,30.375,30.1,30.1,27036
2021-03-22,29.985,30.225,29.88,30.075,15520
2021-03-23,29.84,29.905,29.275,29.275,20533
2021-03-24,29.28,29.5,29.165,29.385,12373
2021-03-25,29.125,29.205,28.855,29.02,17395
2021-03-26,29.06,29.285,29,29.21,3103
2021-03-29,29.34,29.475,29.05,29.075,11290
2021-03-30,29.38,29.43,28.85,28.9,46183
2021-03-31,28.835,29.405,28.8,29.39,18752
2021-04-01,29.645,30.05,29.525,29.965,38760
2021-04-06,30.475,30.97,30.38,30.955,44587
2021-04-07,30.7,30.925,30.42,30.42,28640
2021-04-08,30.69,31.03,30.63,30.905,17078
2021-04-09,30.82,31.075,30.445,31.04,23941
2021-04-12,30.755,30.83,30.285,30.285,33056
2021-04-13,30.21,30.935,30.16,30.79,14429
2021-04-14,30.88,30.905,30.61,30.67,13002
2021-04-15,30.77,31.885,30.75,31.885,106114
2021-04-16,31.73,32.355,31.655,31.98,62173
2021-04-19,32.09,32.345,31.54,31.585,33124
2021-04-20,31.525,31.915,31.395,31.76,45285
2021-04-21,32.165,32.59,31.93,32.49,18795
2021-04-22,32.475,32.505,32.14,32.14,13863
2021-04-23,32.065,32.34,31.715,31.865,20210
2021-04-26,31.76,31.95,31.555,31.605,7294
2021-04-27,31.735,31.81,31.435,31.435,15901
2021-04-28,30.665,31.02,30.605,31.005,28075
2021-04-29,31.045,31.22,30.34,30.385,40031
2021-04-30,30.325,30.61,30.155,30.4,33546
2021-05-03,30.615,31.415,30.46,31.265,12044
2021-05-04,31.415,32,31.17,31.215,41603
2021-05-05,31.22,31.535,31.165,31.315,21226
2021-05-06,31.62,32.575,31.535,32.575,37137
2021-05-07,32.62,33.155,32.52,32.605,60458
2021-05-10,32.93,33.33,32.89,33.12,48568
2021-05-11,32.65,32.765,32,32.56,35587
2021-05-12,32.835,33.17,32.685,32.7,13517
2021-05-13,32.51,32.63,32.15,32.51,71981
2021-05-14,32.605,32.95,32.51,32.95,88837
2021-05-17,33.575,34.47,33.39,34.455,41865
2021-05-18,34.765,34.92,34.135,34.375,41432
2021-05-19,34.64,34.83,33.735,34.515,21460
2021-05-20,34.39,34.515,33.955,34.47,16594
2021-05-21,34.385,34.85,34.045,34.19,21149
2021-05-25,34.44,34.45,33.815,34.15,41417
2021-05-26,34.495,34.8,34.37,34.595,18977
2021-05-27,34.4,34.4,34.13,34.19,11272
2021-05-28,33.93,34.435,33.875,34.185,33311
2021-05-31,34.38,34.62,34.175,34.23,25979
2021-06-01,34.44,34.68,34.135,34.25,31972
2021-06-02,34.305,34.565,34.29,34.47,18871
2021-06-03,34.05,34.1,33.325,33.48,15594
2021-06-04,33.48,33.93,33.35,33.795,17511
2021-06-07,33.525,33.755,33.44,33.61,51896
2021-06-08,33.585,33.65,33.35,33.36,6107
2021-06-09,33.135,33.425,33,33.345,13254
2021-06-10,33.1,33.73,32.85,33.73,9713
2021-06-11,34.075,34.2,33.64,33.64,34198
2021-06-14,33.11,33.55,32.87,33.525,34953
2021-06-15,33.365,33.435,32.95,33.07,9975
2021-06-16,32.91,33.05,32.775,32.98,14048
2021-06-17,32.395,32.395,31.15,31.205,147178
2021-06-18,31.455,31.785,31.045,31.165,64299
2021-06-21,31,31.2,30.52,31.025,71869
2021-06-22,30.875,31.155,30.8,30.84,27684
2021-06-23,31.055,31.22,30.995,30.995,14698
2021-06-24,30.72,30.905,30.6,30.67,21114
2021-06-25,30.785,31.025,30.61,30.675,12341
2021-06-28,30.66,30.715,30.215,30.215,14274
2021-06-29,30.2,30.24,29.64,30.16,87674
2021-06-30,29.98,30.41,29.96,30.325,22544
2021-07-01,30.795,30.835,30.265,30.37,41260
2021-07-02,30.425,30.96,30.425,30.755,33737
2021-07-05,30.915,31.06,30.875,30.935,24273
2021-07-06,31.24,31.5,30.985,30.985,16734
2021-07-07,31.295,31.43,30.995,30.995,10911
2021-07-08,30.955,31.215,29.985,30.105,51038
2021-07-09,30.15,30.73,30.09,30.73,10919
2021-07-12,30.61,30.94,30.6,30.89,23770
2021-07-13,30.56,31.255,30.51,31.255,22634
2021-07-14,31.155,31.58,31.13,31.315,35871
2021-07-15,31.44,31.525,31.225,31.37,9573
2021-07-16,31.355,31.46,30.75,30.75,14994
2021-07-19,30.2,30.345,29.76,29.76,45253
2021-07-20,30.01,30.47,29.985,30.105,4255
2021-07-21,30.13,30.195,29.835,30.195,7604
2021-07-22,30.335,30.46,29.72,30.24,32559
2021-07-23,30.235,30.25,29.795,29.985,11860
2021-07-26,30.055,30.35,29.94,30.245,7475
2021-07-27,30.165,30.35,29.98,30.11,6372
2021-07-28,30.325,30.44,30.1,30.44,10636
2021-07-29,30.945,31.49,30.915,31.465,29958
2021-07-30,31.285,31.505,31.105,31.29,10979
2021-08-02,31.25,31.4,31.075,31.075,11716
2021-08-03,31,31.44,31,31.44,5006
2021-08-04,31.525,31.95,31.3,31.33,27165
2021-08-05,31.16,31.375,30.815,31,12092
2021-08-06,30.625,30.72,29.73,29.94,24743
2021-08-09,29.66,29.85,29.455,29.455,40367
2021-08-10,29.54,29.56,28.97,29.135,25943
2021-08-11,29.11,29.735,29.085,29.735,5642
2021-08-12,29.56,29.665,28.925,28.98,18235
2021-08-13,29.38,29.74,29.295,29.64,6062
2021-08-16,29.45,29.675,29.44,29.535,8542
2021-08-17,29.51,29.58,29.325,29.325,11365
2021-08-18,29.455,29.52,28.43,28.61,4209
2021-08-19,28.505,28.62,28.275,28.335,27469
2021-08-20,28.2,28.23,27.925,28.23,36915
2021-08-23,28.185,29.065,28.12,29.065,46172
2021-08-24,29.085,29.3,28.995,29.05,17070
2021-08-25,28.895,28.975,28.445,28.585,33745
2021-08-26,28.465,28.74,28.39,28.605,22300
2021-08-27,28.725,29.07,28.4,29.04,19886
2021-08-30,29.36,29.495,29.01,29.05,47062
2021-08-31,29.125,29.27,28.88,29.27,25436
2021-09-01,29.46,29.545,29.045,29.275,15782
2021-09-02,29.25,29.25,28.89,28.89,7484
2021-09-03,29.22,29.965,29.11,29.755,34003
2021-09-06,29.825,29.88,29.705,29.82,7766
2021-09-07,29.855,29.855,28.905,28.97,29235
2021-09-08,28.97,29.185,28.755,28.995,33255
2021-09-09,28.985,29.195,28.595,28.775,10821
2021-09-10,28.8,28.905,28.63,28.715,9670
2021-09-13,28.64,29.12,28.5,29.02,29613
2021-09-14,28.845,29.275,28.675,29.17,13770
2021-09-15,28.91,29.23,28.78,29.055,7821
2021-09-16,28.81,28.91,27.62,27.745,22250
2021-09-17,28.13,28.13,27.485,27.685,22907
2021-09-20,27.415,27.735,27.36,27.59,18969
2021-09-21,27.66,28.115,27.55,28.115,15656
2021-09-22,27.795,28.045,27.625,28.03,6486
2021-09-23,27.7,27.915,27.13,27.265,28275
2021-09-24,27.135,27.28,26.81,27.155,27767
2021-09-27,27.135,27.46,26.99,27.165,20720
2021-09-28,26.61,26.815,26.33,26.815,18935
2021-09-29,26.885,27,26.535,26.61,14114
2021-09-30,26.58,27.4,26.55,27.36,32938
2021-10-01,26.985,27.195,26.725,26.83,11475
2021-10-04,26.75,27.26,26.595,27.2,20451
2021-10-05,27.135,27.3,26.775,26.95,8206
2021-10-06,26.945,27.41,26.92,27.35,12787
2021-10-07,27.705,28.155,27.695,28.1,15512
2021-10-08,27.975,28.8,27.93,28.085,25255
2021-10-11,28.28,28.53,28.15,28.315,10174
2021-10-12,28.2,28.7,28.18,28.58,24722
2021-10-13,28.82,29.665,28.655,29.49,37954
2021-10-14,29.6,30.05,29.55,29.97,15054
2021-10-15,30,30,29.4,29.785,15925
2021-10-18,29.985,29.985,29.405,29.685,20514
2021-10-19,29.855,30,29.525,29.525,10135
2021-10-20,29.835,30.185,29.775,30.17,8735
2021-10-21,29.87,30.015,29.635,29.69,13585
2021-10-22,30.16,30.885,30.005,30.185,40804
2021-10-25,30.2,30.795,30.2,30.745,45726
2021-10-26,30.725,30.725,30.325,30.35,15641
2021-10-27,30.29,30.5,30.2,30.335,8239
2021-10-28,30.28,30.375,29.745,29.815,74912
2021-10-29,29.755,29.755,28.945,29.425,15946
2021-11-01,29.39,29.39,28.9,29.245,11454
2021-11-02,29.09,29.11,28.66,28.665,6412
2021-11-03,28.955,28.955,28.345,28.84,11123
2021-11-04,29.22,29.955,29.22,29.325,32032
2021-11-05,29.07,29.86,29.07,29.805,11468
2021-11-08,30.185,30.435,29.945,30.095,13509
2021-11-09,30.09,30.375,29.84,30.195,4640
2021-11-10,30.535,31.7,30.34,31.54,54554
2021-11-11,31.815,32.25,31.8,32.03,77652
2021-11-12,32.2,32.46,31.8,32.27,33187
2021-11-15,32.435,32.435,31.855,32.405,38542
2021-11-16,32.505,32.91,32.2,32.255,23647
2021-11-17,32.43,32.79,32.37,32.6,12644
2021-11-18,32.835,32.835,31.93,32.03,13755
2021-11-19,32.06,32.365,31.965,32.025,34399
2021-11-22,31.7,31.785,30.76,31.37,21224
2021-11-23,31.465,31.465,30.295,30.37,18128
2021-11-24,30.96,30.96,30.495,30.895,25573
2021-11-25,31.045,31.045,30.595,30.66,8134
2021-11-26,31.12,31.12,29.93,29.945,34385
2021-11-29,30.5,30.6,29.9,30.065,14728
2021-11-30,30.005,30.765,30.005,30.14,19826
2021-12-01,30.31,30.37,30.005,30.045,16931
2021-12-02,29.03,29.03,28.28,28.44,25569
2021-12-03,28.69,28.785,28.35,28.615,32876
2021-12-06,28.775,29.24,28.7,29.23,7439
2021-12-07,29.34,29.73,29.225,29.73,2655
2021-12-08,29.46,29.555,29.165,29.255,12818
2021-12-09,29.385,29.49,28.83,28.875,6753
2021-12-10,28.75,28.975,28.625,28.685,19666
2021-12-13,28.965,28.965,28.62,28.65,8805
2021-12-14,28.79,28.79,28.135,28.4,36358
2021-12-15,28.3,28.34,27.575,27.575,8710
2021-12-16,28.05,29.005,28.05,29.005,12660
2021-12-17,29.255,29.765,29.255,29.545,17512
2021-12-20,29.57,29.57,28.9,28.9,11833
2021-12-21,29.385,29.68,29.115,29.27,8194
2021-12-22,29.585,29.585,29.195,29.385,15889
2021-12-23,29.475,29.94,29.475,29.865,11752
2021-12-27,29.885,30.06,29.705,29.95,4882
2021-12-28,30.02,30.18,29.905,29.905,14394
2021-12-29,30.04,30.04,29.44,29.855,6814
2021-12-30,29.39,29.815,29.39,29.69,4374
2022-01-03,30.4,30.415,29.86,29.875,8304
2022-01-04,30.285,30.355,29.89,30.19,7151
2022-01-05,30.045,30.48,29.965,30.225,15493
2022-01-06,29.24,29.24,28.46,28.65,31472
2022-01-07,28.58,28.68,28.255,28.47,16847
2022-01-10,28.665,28.85,28.385,28.51,22656
2022-01-11,29.3,29.35,29.04,29.3,14322
2022-01-12,29.54,29.855,29.445,29.52,13590
2022-01-13,29.705,29.84,29.51,29.625,16809
2022-01-14,29.69,29.69,29.14,29.145,17284
2022-01-17,29.43,29.43,29.225,29.365,7600
2022-01-18,29.005,29.53,28.95,29.32,16100
2022-01-19,29,30.69,29,30.69,29058
2022-01-20,31.33,31.61,31,31.145,20550
2022-01-21,30.98,31.055,30.5,30.625,27813
2022-01-24,30.425,30.44,29.195,29.345,32456
2022-01-25,29.69,29.99,29.565,29.725,10743
2022-01-26,30.02,30.655,29.955,30.12,22878
2022-01-27,29.12,29.505,28.98,29.205,12453
2022-01-28,28.805,28.805,28.04,28.155,28629
2022-01-31,28.455,28.72,28.45,28.66,38179
2022-02-01,29.13,29.4,28.875,29.4,17896
2022-02-02,29.27,29.345,28.95,29.315,18466
2022-02-03,29.215,29.215,28.485,28.875,9250
2022-02-04,28.675,28.875,28.18,28.785,23257
2022-02-07,28.845,29.275,28.71,29.275,23280
2022-02-08,29.545,29.82,29.295,29.79,29561
2022-02-09,30.055,30.135,29.88,29.99,20235
2022-02-10,29.805,30.1,29.69,29.83,8414
2022-02-11,29.195,29.985,29,29.8,26603
2022-02-14,30.53,31.6,30.53,31.33,48831
2022-02-15,31.495,31.5,30.4,30.725,90177
2022-02-16,30.73,31.62,30.73,31.565,32201
2022-02-17,31.865,32.775,31.755,32.775,67966
2022-02-18,32.895,33.25,32.78,32.79,64504
2022-02-21,32.68,32.96,32.615,32.7,52682
2022-02-22,33.01,33.34,32.59,32.84,94654
2022-02-23,32.565,33.28,32.24,33.28,37073
2022-02-24,34,35.345,33.335,33.475,100283
2022-02-25,33.21,33.21,32.25,32.575,43627
2022-02-28,33.49,33.945,33.02,33.215,30237
2022-03-01,33.18,34.58,32.965,34.44,50751
2022-03-02,34.74,34.82,34.075,34.36,37670
2022-03-03,34.79,35.095,34.71,34.71,19978
2022-03-04,35.195,36.64,35.18,36.55,56668
2022-03-07,38.125,38.67,36.82,38.09,117154
2022-03-08,38.885,39.93,38.21,39.335,70661
2022-03-09,38.365,38.37,35.515,37.02,170805
2022-03-10,36.66,38.41,36.66,37.74,44122
2022-03-11,37.97,38.115,36.85,37.775,68327
2022-03-14,37.6,37.6,36.405,36.515,41218
2022-03-15,35.35,36.67,35.03,36.57,70409
2022-03-16,36.26,36.465,35.5,35.9,67102
2022-03-17,36.04,37.3,36.04,37.16,93095
2022-03-18,36.965,37.08,36.44,36.5,36016
2022-03-21,36.905,37.655,36.475,37.23,15249
2022-03-22,37.645,37.645,36.4,36.965,38806
2022-03-23,37,37.705,37,37.36,18715
2022-03-24,38,38.605,37.66,38.145,39031
2022-03-25,37.935,38.005,37.44,37.85,28224
2022-03-28,37.515,37.725,36.95,37.375,65569
2022-03-29,37.185,37.31,35.425,36.775,71246
2022-03-30,37.09,37.55,36.785,37.35,56879
2022-03-31,37.25,38,37.205,37.78,24345
2022-04-01,37.495,37.935,37.02,37.55,74173
2022-04-04,38.755,39,38.385,38.385,21221
2022-04-05,38.61,39.175,38.31,38.445,18829
2022-04-06,37.86,38.015,37.565,37.945,42471
2022-04-07,37.84,38.18,37.755,38.09,12768
2022-04-08,38.45,39.435,38.4,39.24,23794
2022-04-11,39.19,40,39,39.05,58702
2022-04-12,39.62,40.195,39.05,40.09,27858
2022-04-13,39.86,40.41,39.675,40.385,42524
2022-04-14,40.295,40.505,39.88,40.275,46104
2022-04-19,40.59,40.94,39.73,39.73,41464
2022-04-20,39.7,39.7,39.045,39.64,14691
2022-04-21,39.645,39.645,38.1,38.205,30885
2022-04-22,38.005,38.08,36.695,37.06,59257
2022-04-25,36.365,36.525,35.415,35.45,70182
2022-04-26,36.07,36.26,35.565,35.86,57067
2022-04-27,35.61,36.07,35.35,35.675,24778
2022-04-28,35.765,36.04,35.535,35.84,33078
2022-04-29,36.73,36.905,36.4,36.525,25426
2022-05-02,35.53,35.72,34.705,35.43,49957
2022-05-03,35.465,36.265,35.285,36.18,16003
2022-05-04,36.02,36.12,35.58,35.58,53133
2022-05-05,36.62,37.025,35.385,35.505,37062
2022-05-06,35.38,35.515,34.9,35.21,37383
2022-05-09,35.02,35.02,33.445,33.485,82825
2022-05-10,33.27,33.51,32.45,32.45,48095
2022-05-11,32.815,33.375,32.695,33.195,78914
2022-05-12,32.36,32.525,31.745,31.785,39823
2022-05-13,31.5,32.26,31.245,32.225,41922
2022-05-16,31.98,32.195,31.485,32.065,20610
2022-05-17,32.245,32.44,31.95,31.985,14404
2022-05-18,32.005,32.235,31.4,31.605,40343
2022-05-19,31.39,32.76,31.3,32.76,58483
2022-05-20,32.865,33.01,32.35,32.55,14255
2022-05-23,32.93,33.22,32.74,32.795,33811
2022-05-24,32.43,33.04,32.325,32.89,10325
2022-05-25,33.025,33.045,32.55,32.64,7121
2022-05-26,32.685,33,32.485,32.665,150533
2022-05-27,32.575,32.935,32.515,32.605,12231
2022-05-30,32.69,32.975,32.62,32.71,14792
2022-05-31,32.67,32.895,32.265,32.325,41507
2022-06-01,32.1,32.47,31.74,32.225,12013
2022-06-02,32.4,33.5,32.315,33.39,12829
2022-06-03,33.39,33.495,32.8,32.8,23453
2022-06-06,33.26,33.26,32.445,32.56,16745
2022-06-07,32.64,32.8,32.45,32.51,45917
2022-06-08,32.64,32.815,32.35,32.815,17011
2022-06-09,32.46,32.46,31.64,31.705,18431
2022-06-10,31.53,32.625,31.14,32.565,37822
2022-06-13,33,33.075,31.585,31.885,145156
2022-06-14,31.93,31.93,30.88,30.895,25591
2022-06-15,31.11,31.75,30.77,30.865,40971
2022-06-16,30.89,31.465,30.55,31.35,27153
2022-06-17,31.34,31.93,31.185,31.44,30344
2022-06-20,31.09,31.27,30.87,30.87,17806
2022-06-21,31.215,31.51,30.715,31.43,20796
2022-06-22,31.165,31.595,30.785,30.91,44733
2022-06-23,30.505,31.005,30.245,30.245,13028
2022-06-24,29.915,30.37,29.65,30.34,35486
2022-06-27,30.2,30.485,29.76,29.945,28255
2022-06-28,30.13,30.505,29.825,29.825,6895
2022-06-29,29.475,29.92,29.2,29.23,15253
2022-06-30,29.52,29.52,28.5,28.63,34332
2022-07-01,28.1,29.305,27.705,29.18,116398
2022-07-04,29.075,29.295,28.97,29.205,7582
2022-07-05,29.35,29.53,27.98,28.095,47380
2022-07-06,28.485,28.695,27.63,27.79,34998
2022-07-07,28.435,29.11,28.435,28.635,19564
2022-07-08,28.935,29.145,28.59,29,8269
2022-07-11,28.66,28.87,28.46,28.735,6106
2022-07-12,28.64,28.88,28.04,28.88,17596
2022-07-13,28.305,29.165,27.98,28.82,33203
2022-07-14,28.495,28.495,27.03,27.61,77139
2022-07-15,27.5,27.71,27.03,27.35,41913
2022-07-18,27.4,27.895,27.4,27.635,23756
2022-07-19,27.4,27.61,27.165,27.575,39256
2022-07-20,27.54,27.66,27.13,27.27,12888
2022-07-21,26.89,27.365,26.42,27.06,71664
2022-07-22,27.26,27.935,27.06,27.4,21378
2022-07-25,27.085,27.16,25.92,26.275,184647
2022-07-26,26.215,26.88,26.125,26.56,11502
2022-07-27,26.83,26.965,26.5,26.75,9970
2022-07-28,27.205,27.98,27.205,27.775,90288
2022-07-29,27.87,27.905,27.265,27.56,77511
2022-08-01,27.905,28.045,27.4,27.55,22185
2022-08-02,27.835,28.375,27.55,28.24,50027
2022-08-03,27.725,27.8,26.96,27.035,63306
2022-08-04,27.12,27.975,27.12,27.785,16681
2022-08-05,27.86,27.94,27.05,27.46,46948
2022-08-08,28.005,28.74,27.88,28.715,42321
2022-08-09,28.465,28.7,28.045,28.11,32865
2022-08-10,28.23,28.78,28.23,28.535,35046
2022-08-11,28.4,28.565,28.015,28.235,18343
2022-08-12,28.34,28.585,27.935,28.585,14166
2022-08-15,28.54,28.54,27.925,28.095,20170
2022-08-16,28.415,28.435,28,28.24,15362
2022-08-17,28.425,28.43,27.475,27.475,18252
2022-08-18,27.195,27.72,27.195,27.54,11722
2022-08-19,27.445,27.565,27.245,27.37,26316
2022-08-22,27.135,27.5,26.83,27.46,18829
2022-08-23,27.48,28.11,27.465,27.995,26029
2022-08-24,27.84,28.11,27.635,28.045,25247
2022-08-25,28.345,28.56,28.02,28.02,33277
2022-08-26,28.21,28.21,27.1,27.14,45458
2022-08-29,26.75,27.025,26.54,26.65,30458
2022-08-30,26.755,26.755,25.83,25.975,35262
2022-08-31,26.1,26.13,25.7,25.925,43679
2022-09-01,25.445,25.445,24.99,25.16,91820
2022-09-02,25.105,26.05,25.105,25.885,57900
2022-09-05,25.96,26.17,25.84,25.965,20291
2022-09-06,26.02,26.265,25.81,25.88,47578
2022-09-07,25.595,26.34,25.52,26.34,32635
2022-09-08,26.33,26.45,25.87,26.35,54569
2022-09-09,26.845,26.935,26.59,26.895,23755
2022-09-12,26.885,27.46,26.865,27.265,17423
2022-09-13,27.2,27.27,26.47,26.7,55100
2022-09-14,26.405,26.87,26.335,26.6,16706
2022-09-15,26.265,26.36,25.595,25.595,101288
2022-09-16,25.34,26.1,25.1,25.865,39924
2022-09-19,25.66,26.19,25.445,25.99,55409
2022-09-20,26.195,26.26,25.45,25.45,18824
2022-09-21,26.12,26.15,25.73,25.845,22979
2022-09-22,25.745,26.325,25.705,26.11,14109
2022-09-23,26.01,26.065,24.75,24.815,36524
2022-09-26,24.82,25.115,24.71,24.86,90551
2022-09-27,24.86,25.18,24.795,24.815,42521
2022-09-28,24.73,26.03,24.39,25.795,94557
2022-09-29,25.8,26.155,25.56,26.01,63252
2022-09-30,26.235,27,26.1,26.915,40658
2022-10-03,26.685,27.39,26.44,27.27,57273
2022-10-04,27.645,28.14,27.59,28.06,88761
2022-10-05,27.82,27.835,27.05,27.42,20237
2022-10-06,27.955,27.955,27.5,27.72,38728
2022-10-07,28.06,28.2,27.35,27.43,36764
2022-10-10,26.845,27.075,26.565,26.875,26675
2022-10-11,26.62,27.075,26.4,27.075,34969
2022-10-12,26.645,26.84,26.39,26.435,19857
2022-10-13,26.5,26.69,25.1,25.99,280035
2022-10-14,26.44,26.55,25.275,25.3,48617
2022-10-17,25.575,26.13,25.53,25.985,54164
2022-10-18,25.93,26.05,25.62,25.71,19479
2022-10-19,25.68,25.725,25.325,25.365,61307
2022-10-20,25.27,26,25.185,25.965,26435
2022-10-21,25.445,26.245,25.315,26.135,34528
2022-10-24,26.52,26.52,25.705,26.05,15733
2022-10-25,26.22,26.52,25.795,26.265,19152
2022-10-26,26.555,27.015,26.45,26.995,37414
2022-10-27,26.93,27.27,26.84,27.14,19395
2022-10-28,26.725,26.725,26.36,26.36,12986
2022-10-31,26.63,26.64,26.28,26.42,16025
2022-11-01,27,27.16,26.86,27.005,76794
2022-11-02,27.125,27.195,26.47,26.505,13673
2022-11-03,25.59,25.725,25.035,25.18,55579
2022-11-04,25.57,26.775,25.52,26.615,23332
2022-11-07,26.72,27.36,26.7,27.125,40425
2022-11-08,26.98,28.755,26.85,28.62,22883
2022-11-09,28.5,28.88,28.23,28.69,42922
2022-11-10,28.39,29.8,28.235,29.675,57343
2022-11-11,29.87,29.88,29.185,29.28,26187
2022-11-14,29.405,29.57,29.135,29.215,20684
2022-11-15,29.56,29.835,28.82,28.82,21820
2022-11-16,28.585,29.1,28.585,28.82,16394
2022-11-17,28.56,28.6,28.06,28.155,22299
2022-11-18,28.38,28.425,28.11,28.275,9815
2022-11-21,28.51,28.6,28.29,28.29,21963
2022-11-22,28.715,29.53,28.645,29.325,31582
2022-11-23,29.635,29.635,29.16,29.37,18124
2022-11-24,29.64,30,29.64,29.89,6378
2022-11-25,29.78,29.865,29.485,29.585,32434
2022-11-28,29.41,29.53,28.77,28.825,20242
2022-11-29,29.005,29.325,28.785,29.08,27799
2022-11-30,29.39,29.95,29.39,29.7,12929
2022-12-01,30.275,30.95,30.135,30.76,30502
2022-12-02,30.68,30.685,30,30.545,49722
2022-12-05,30.53,30.53,29.845,30.01,23366
2022-12-06,29.85,30.21,29.715,29.91,18148
2022-12-07,29.79,30.45,29.5,29.995,44573
2022-12-08,30.06,30.45,29.925,29.995,12111
2022-12-09,30.185,30.685,30.07,30.685,27900
2022-12-12,29.68,29.68,29.08,29.37,18232
2022-12-13,29.735,30.735,29.67,30.205,56836
2022-12-14,30.16,30.32,29.945,30.115,12156
2022-12-15,29.405,29.405,28.89,28.93,56042
2022-12-16,28.76,29.025,28.52,28.935,42293
2022-12-19,29.275,29.305,28.71,28.71,9367
2022-12-20,28.725,29.705,28.725,29.545,15469
2022-12-21,29.725,30.255,29.63,30.05,18025
2022-12-22,29.92,29.955,29.27,29.5,36537
2022-12-23,29.525,30.04,29.44,29.95,10510
2022-12-27,30.16,30.8,29.95,30.61,28638
2022-12-28,30.495,30.495,29.55,29.645,10934
2022-12-29,29.725,29.995,29.67,29.755,14403
2022-12-30,29.69,29.735,29.525,29.685,2546
2023-01-02,29.96,30,29.6,29.74,9090
2023-01-03,30.32,31.04,30.225,30.57,31162
2023-01-04,31.185,31.955,31.07,31.935,34262
2023-01-05,31.785,31.815,31.245,31.57,64265
2023-01-06,32.03,32.69,32,32.55,23928
2023-01-09,32.655,32.78,32.22,32.43,47309
2023-01-10,31.945,32.19,31.845,32.14,20157
2023-01-11,32.62,32.87,31.93,32.02,82479
2023-01-12,32.365,32.7,32.175,32.455,42855
2023-01-13,32.45,33.025,32.405,32.935,33114
2023-01-16,32.88,32.91,32.605,32.895,25051
2023-01-17,32.485,32.565,32.21,32.235,50968
2023-01-18,32.055,32.355,32.005,32.06,25907
2023-01-19,31.825,32.4,31.48,32.275,60049
2023-01-20,32.445,32.47,32.13,32.375,14452
2023-01-23,32.345,32.7,32.03,32.285,160616
2023-01-24,32.81,32.9,32.28,32.685,15846
2023-01-25,32.71,33.075,32.385,33.015,15607
2023-01-26,33.195,33.365,32.73,32.785,17571
2023-01-27,32.74,32.95,32.42,32.595,12503
2023-01-30,32.59,32.59,32.27,32.44,29743
2023-01-31,32.015,32.26,31.53,32.24,18102
2023-02-01,32.145,32.21,31.925,32.085,42295
2023-02-02,32.6,32.805,31.865,31.865,51231
2023-02-03,31.69,31.9,30.97,30.97,61650
2023-02-06,31.245,31.285,30.64,30.92,35185
2023-02-07,31.22,31.27,31.005,31.27,16990
2023-02-08,31.46,31.66,30.99,30.99,13171
2023-02-09,31.355,31.385,30.675,30.755,8951
2023-02-10,30.485,30.685,30.255,30.35,32273
2023-02-13,30.35,30.44,30.09,30.305,14141
2023-02-14,30.335,30.49,29.795,29.915,27235
2023-02-15,29.705,29.79,29.29,29.365,48219
2023-02-16,29.56,29.67,28.96,29.315,65617
2023-02-17,29.175,29.235,28.64,28.925,52478
2023-02-20,29.005,29.295,29.005,29.245,17668
2023-02-21,29.105,29.21,28.94,29.005,14484
2023-02-22,28.995,28.995,28.25,28.475,22253
2023-02-23,28.45,28.535,28.225,28.235,20765
2023-02-24,28.155,28.22,27.55,28.045,10612
2023-02-27,28.025,28.285,27.96,28.04,21064
2023-02-28,28.005,28.345,27.9,28.275,11367
2023-03-01,28.515,29.065,28.45,28.86,50038
2023-03-02,28.825,29.07,28.775,29.045,14889
2023-03-03,29.2,29.48,29.2,29.39,31420
2023-03-06,29.455,29.455,28.9,28.955,13278
2023-03-07,28.86,28.9,28,28,21655
2023-03-08,28.095,28.37,27.72,28.135,11367
2023-03-09,27.945,28.265,27.83,27.95,24032
2023-03-10,27.705,28.665,27.705,28.33,38727
2023-03-13,28.415,29.9,28.415,29.475,143191
2023-03-14,29.58,29.93,29.405,29.885,46157
2023-03-15,29.695,31.06,29.375,30.375,63091
2023-03-16,30.3,30.545,29.56,29.65,27566
2023-03-17,30.205,31.33,30.065,30.96,29819
2023-03-20,32.435,32.435,31.42,31.695,112075
2023-03-21,31.62,31.62,30.215,30.295,54090
2023-03-22,30.57,30.935,30.51,30.655,11661
2023-03-23,30.985,31.745,30.88,31.745,28061
2023-03-24,31.635,32.345,31.515,32.315,62704
2023-03-27,32.015,32.065,31.28,31.81,27148
2023-03-28,31.875,32.325,31.86,32.31,12649
2023-03-29,32.51,32.76,32.38,32.545,30672
2023-03-30,32.72,32.87,32.34,32.695,14000
2023-03-31,32.905,33,32.625,32.885,29599
2023-04-03,32.46,33.35,32.35,33.35,36731
2023-04-04,33.225,34.07,33.045,33.96,31314
2023-04-05,34.195,34.72,33.975,34.175,21910
2023-04-06,34.335,34.6,34,34.25,18935
2023-04-11,34.56,35.19,34.48,35.175,32259
2023-04-12,34.985,35.245,34.495,34.67,31179
2023-04-13,35,35.65,34.99,35.54,50632
2023-04-14,35.595,35.675,34.205,34.61,75979
2023-04-17,35.115,35.23,34.27,34.515,29855
2023-04-18,34.625,35.135,34.43,34.905,22936
2023-04-19,34.365,34.4,33.74,34.285,17181
2023-04-20,34.1,34.565,33.88,34.23,18652
2023-04-21,33.705,33.945,33.4,33.46,33472
2023-04-24,33.435,33.605,33.285,33.52,14636
2023-04-25,33.625,33.625,33,33.4,43091
2023-04-26,33.775,33.775,33.365,33.43,5559
2023-04-27,33.455,33.57,33,33.425,4982
2023-04-28,33.485,33.69,33.315,33.605,8382
2023-05-02,33.48,34.255,33.28,34.255,19714
2023-05-03,34.445,34.745,34.23,34.735,19117
2023-05-04,34.69,36.11,34.5,35.925,32451
2023-05-05,35.515,35.565,34.47,35.12,25569
2023-05-08,35.205,35.5,35.005,35.31,19254
2023-05-09,35.25,35.565,35.12,35.24,11923
2023-05-10,35.23,35.58,34.53,34.7,8104
2023-05-11,34.795,34.965,33.95,33.95,22730
2023-05-12,33.55,33.835,33.185,33.7,32299
2023-05-15,34.16,34.36,33.95,34.21,14106
2023-05-16,33.9,34.1,33.33,33.33,8898
2023-05-17,33.34,33.41,32.95,32.985,40937
2023-05-18,32.995,33.07,32.005,32.235,25800
2023-05-19,32.755,32.945,32.32,32.925,25925
2023-05-22,32.67,32.71,32.335,32.49,21335
2023-05-23,32.09,32.395,31.965,32.155,41502
2023-05-24,32.15,32.435,31.69,31.8,36707
2023-05-25,31.645,31.695,31.035,31.065,33516
2023-05-26,31.225,31.385,30.92,31.03,21478
2023-05-29,31.305,31.305,30.91,31.16,1990
2023-05-30,31.03,31.34,30.76,31.135,24004
2023-05-31,30.95,31.98,30.925,31.975,12886
2023-06-01,31.74,32.69,31.5,32.69,41930
2023-06-02,32.7,32.87,32.27,32.4,27881
2023-06-05,32.19,32.4,31.97,32.35,14721
2023-06-06,32.11,32.54,32.09,32.15,12684
2023-06-07,32.23,32.81,32.2,32.26,8880
2023-06-08,31.98,32.27,31.73,32.07,11366
2023-06-09,32.1,32.1,31.62,31.87,18157
2023-06-12,31.83,31.84,31.32,31.73,8856
2023-06-13,31.76,31.98,31.41,31.41,22647
2023-06-14,31.46,31.79,31.46,31.49,11219
2023-06-15,30.9,31.05,30.65,30.93,69696
2023-06-16,31.14,31.47,31.05,31.41,12995
2023-06-19,31.37,31.5,31.24,31.31,8031
2023-06-20,31.4,31.4,30.36,30.42,17501
2023-06-21,30.33,30.33,29.73,30.02,21277
2023-06-22,29.7,29.81,29.5,29.63,9494
2023-06-23,29.75,30.43,29.75,30.03,19297
2023-06-26,30.11,30.29,29.86,30.14,14870
2023-06-27,30.32,30.34,29.5,29.52,14455
2023-06-28,29.74,29.74,29.32,29.5,23741
2023-06-29,29.4,29.69,29.16,29.62,8945
2023-06-30,29.74,29.97,29.69,29.97,18484
2023-07-04,30.73,30.94,30.71,30.71,59379
2023-07-05,30.68,30.87,30.41,30.45,11491
2023-07-06,30.2,30.2,29.25,29.27,27412
2023-07-07,29.25,29.85,29.25,29.6,21076
2023-07-10,29.44,29.62,29.25,29.52,8890
2023-07-11,30.04,30.31,29.99,30.08,30852
2023-07-12,30.04,31.13,30.03,31.12,20185
2023-07-13,31.55,31.66,31.33,31.59,21316
2023-07-14,31.38,31.56,31.2,31.48,16456
2023-07-17,31.19,31.42,30.87,31.16,21004
2023-07-18,31.21,32.1,31.21,31.97,16460
2023-07-19,31.7,31.77,31.56,31.66,5812
2023-07-20,31.63,31.77,31,31.17,116894
2023-07-21,31.04,31.07,30.7,31.07,10992
2023-07-24,30.99,31.21,30.79,30.95,10635
2023-07-25,31.13,31.48,31.07,31.4,3787
2023-07-26,31.46,31.59,31.09,31.35,8160
2023-07-27,31.4,31.54,30.49,30.53,8525
2023-07-28,30.47,30.64,30.29,30.55,19081
2023-07-31,30.51,31.36,30.41,31.36,14894
2023-08-01,31.16,31.16,30.32,30.4,15451
2023-08-02,30.08,30.31,29.35,29.36,25664
2023-08-03,29.5,29.58,29.24,29.25,19265
2023-08-04,29.14,29.5,29.05,29.27,38735
2023-08-07,29.46,29.5,29,29.15,12701
2023-08-08,29.14,29.15,28.74,29.06,41294
2023-08-09,29.24,29.27,28.9,28.98,17928
2023-08-10,29.01,29.37,28.82,29.05,12541
2023-08-11,29.07,29.38,29.02,29.21,6041
2023-08-14,29.22,29.47,28.97,29.03,7576
2023-08-15,29,29,28.59,28.69,14967
2023-08-16,28.44,28.46,28.12,28.3,31024
2023-08-17,28.1,28.14,27.75,27.78,14659
2023-08-18,27.8,27.95,27.57,27.62,15798
2023-08-21,27.69,27.84,27.46,27.53,18189
2023-08-22,27.76,28.12,27.76,28.01,16556
2023-08-23,28.36,29.06,28.36,28.99,14111
2023-08-24,29.07,29.24,28.64,29.24,17801
2023-08-25,29.07,29.21,28.54,28.55,7898
2023-08-28,28.75,29.35,28.74,29.35,11482
2023-08-29,29.38,29.71,29.27,29.6,8063
2023-08-30,29.73,29.99,29.56,29.56,18763
2023-08-31,29.74,29.93,29.46,29.46,8903
2023-09-01,29.68,30.05,29.59,29.75,23706
2023-09-04,29.67,29.81,29.58,29.81,21814
2023-09-05,29.32,29.53,28.95,28.95,47134
2023-09-06,29.05,29.28,28.86,28.99,5242
2023-09-07,28.99,29.1,28.85,28.95,2162
2023-09-08,29,29.25,28.94,29.18,4017
2023-09-11,29.18,29.33,29.14,29.2,2440
2023-09-12,29.18,29.57,29.04,29.54,12977
2023-09-13,29.33,29.45,29.17,29.29,4966
2023-09-14,29.23,30.01,29.19,29.91,8264
2023-09-15,30.18,30.6,30,30.47,12827
2023-09-18,30.66,30.66,30.08,30.32,9461
2023-09-19,30.35,30.53,30.12,30.14,10326
2023-09-20,30.2,30.75,30.01,30.61,11366
2023-09-21,30.3,30.3,29.61,29.72,16565
2023-09-22,29.99,30.18,29.87,29.87,10960
2023-09-25,29.76,29.77,29.24,29.54,12146
2023-09-26,29.45,29.45,28.86,28.86,39415
2023-09-27,28.77,28.77,28.06,28.12,23426
2023-09-28,27.97,28.1,27.61,27.75,46373
2023-09-29,28.09,28.47,27.79,27.79,19917
2023-10-02,27.78,27.87,27.07,27.16,57078
2023-10-03,26.96,27.39,26.86,27.31,14272
2023-10-04,27.2,27.41,26.8,26.93,29129
2023-10-05,27.05,27.43,26.94,27.07,20043
2023-10-06,27.3,27.8,27.15,27.8,21321
2023-10-09,28.38,28.67,28.34,28.59,38895
2023-10-10,28.53,28.8,28.44,28.65,22839
2023-10-11,28.86,29.2,28.69,28.95,22497
2023-10-12,29.33,29.5,28.91,28.91,53388
2023-10-13,29.03,30.28,29,30.17,124670
2023-10-16,29.8,30.22,29.7,30.22,53665
2023-10-17,30.1,30.6,29.96,30.41,26399
2023-10-18,30.71,31.2,30.45,30.5,64942
2023-10-19,30.55,30.62,30.1,30.18,24302
2023-10-20,30.29,31.1,30.29,30.89,33769
2023-10-23,30.41,30.46,29.64,30.09,20429
2023-10-24,30.26,30.26,29.75,30.16,12194
2023-10-25,30.1,30.5,29.97,30.2,9008
2023-10-26,29.99,30.13,29.23,29.51,15711
2023-10-27,29.73,29.93,29.37,29.37,38218
2023-10-30,30.04,30.24,29.65,29.92,15213
2023-10-31,29.64,29.64,29.12,29.12,8581
2023-11-01,29.05,29.33,28.94,28.99,9554
2023-11-02,29.14,29.25,28.76,28.76,17609
2023-11-03,29.11,29.95,28.88,29.83,14310
2023-11-06,29.96,30,29.69,29.69,52705
2023-11-07,29.55,29.55,28.92,29.03,15546
2023-11-08,29.05,29.18,28.6,28.83,6605
2023-11-09,28.36,28.81,28.1,28.69,16332
2023-11-10,28.28,28.28,27.72,27.72,46006
2023-11-13,27.91,28.08,27.74,27.93,11245
2023-11-14,27.78,28.5,27.69,28.39,15758
2023-11-15,28.74,28.95,28.32,28.32,18182
2023-11-16,28.51,29.15,28.34,29.05,52835
2023-11-17,29.06,29.19,28.63,28.63,30845
2023-11-20,28.53,28.55,28,28.55,6249
2023-11-21,28.84,29.55,28.65,29.35,25980
2023-11-22,29.4,29.55,29.21,29.55,18739
2023-11-23,29.44,29.44,29.15,29.15,4796
2023-11-24,29.16,29.47,29.14,29.26,12915
2023-11-27,29.36,29.79,29.36,29.52,16877
2023-11-28,29.78,30.71,29.77,30.64,24961
2023-11-29,31.2,31.25,30.98,31.06,47635
2023-11-30,31.15,31.46,31,31.29,26656
2023-12-01,31.41,31.85,31.26,31.71,54665
2023-12-04,31.76,32.05,31.12,31.21,34982
2023-12-05,31.51,31.54,30.53,30.79,32410
2023-12-06,31.36,31.4,30.81,30.81,14699
2023-12-07,30.94,31.18,30.48,30.48,36946
2023-12-08,30.67,30.79,30.01,30.2,14718
2023-12-11,30.02,30.08,29.65,29.83,16836
2023-12-12,30.12,30.17,29.4,29.4,32100
2023-12-13,29.28,29.47,29.1,29.33,13539
2023-12-14,31.08,31.75,31.02,31.27,22454
2023-12-15,31.25,31.39,30.86,31.3,276549
2023-12-18,31.31,31.41,30.91,30.91,9936
2023-12-19,31.34,32.29,31.22,32.29,22839
2023-12-20,32.27,32.27,31.75,31.82,17064
2023-12-21,31.8,31.89,31.45,31.75,11516
2023-12-22,31.9,32.52,31.68,32.12,31383
2023-12-27,32.02,32.29,31.86,32.2,9701
2023-12-28,32.01,32.16,31.59,31.64,12162
2023-12-29,31.55,31.55,31.27,31.35,21192
2024-01-02,31.49,31.74,31.15,31.22,7916
2024-01-03,31.12,31.12,30.09,30.22,13723
2024-01-04,30.47,30.48,29.98,30.37,14231
2024-01-05,30.37,30.67,30,30.29,9467
2024-01-08,29.96,30.27,29.7,29.99,29526
2024-01-09,30.41,30.41,29.62,29.7,21917
2024-01-10,29.66,29.78,29.36,29.47,20153
2024-01-11,29.74,29.85,29.05,29.05,17271
2024-01-12,29.5,30.6,29.5,30.37,30990
2024-01-15,30.29,30.33,30.08,30.08,9346
2024-01-16,30.06,30.06,29.41,29.5,42074
2024-01-17,28.82,28.82,28.15,28.15,41284
2024-01-18,28.23,28.6,28.11,28.16,24800
2024-01-19,28.39,28.6,28,28.15,10284
2024-01-22,27.95,28.27,27.9,28.04,20052
2024-01-23,28.3,28.65,28.29,28.45,38058
2024-01-24,29.06,29.36,28.35,28.35,27195
2024-01-25,28.54,28.96,28.47,28.88,20125
2024-01-26,28.81,29.09,28.76,28.8,19127
2024-01-29,29.01,29.21,28.68,28.86,19521
2024-01-30,29.12,29.25,28.75,28.9,24268
2024-01-31,28.84,29.38,28.84,29.16,23095
2024-02-01,29,29.58,28.77,29.58,7510
2024-02-02,29.63,29.8,28.54,28.59,48860
2024-02-05,28.59,28.68,28.15,28.38,22554
2024-02-06,28.5,28.7,28.36,28.7,17030
2024-02-07,28.59,28.65,28.29,28.29,8231
2024-02-08,28.4,28.47,28.04,28.04,11381
2024-02-09,28.09,28.18,27.63,27.72,23094
2024-02-12,27.88,28.08,27.77,28.06,29917
2024-02-13,28.26,28.32,26.93,27.04,41206
2024-02-14,27,27.19,26.76,27.1,58706
2024-02-15,27.09,27.93,27.05,27.52,19558
2024-02-16,27.74,27.88,27.47,27.78,51278
2024-02-19,27.78,27.88,27.72,27.75,42616
2024-02-20,27.95,28.04,27.68,27.85,8875
2024-02-21,27.89,27.89,27.26,27.32,14382
2024-02-22,27.63,27.71,26.9,26.95,29515
2024-02-23,26.93,27.25,26.76,27.25,20194
2024-02-26,27.25,27.27,26.72,26.72,26835
2024-02-27,26.82,26.98,26.73,26.76,9583
2024-02-28,26.6,26.72,26.45,26.45,18890
2024-02-29,26.56,27.28,26.5,27.07,35029
2024-03-01,27.21,27.91,27.08,27.89,44799
2024-03-04,28.05,29.16,28.05,28.98,43206
2024-03-05,29.19,29.82,29.13,29.55,46006
2024-03-06,29.43,30.15,29.31,29.93,148846
2024-03-07,29.9,30.32,29.86,29.99,85326
2024-03-08,30.25,30.5,29.93,30.04,36059
2024-03-11,30.14,30.76,29.97,30.71,31399
2024-03-12,30.61,30.62,29.64,30.05,58150
2024-03-13,30.11,30.87,30.01,30.77,33818
2024-03-14,30.77,30.81,30.37,30.78,41938
2024-03-15,30.58,30.69,30.36,30.36,13344
2024-03-18,30.34,30.54,30.28,30.41,29113
2024-03-19,30.36,30.36,29.84,29.93,13397
2024-03-20,29.76,30.05,29.64,29.81,45356
2024-03-21,31.13,31.45,30.7,30.7,44649
2024-03-22,30.54,30.8,30.45,30.57,26500
2024-03-25,30.53,31.13,30.51,30.86,26862
2024-03-26,30.7,31.35,30.7,30.82,31969
2024-03-27,30.82,31.57,30.73,31.53,33751
2024-03-28,31.9,32.66,31.83,32.66,19972
2024-04-02,33.56,33.72,33,33,58804
2024-04-03,33.44,33.85,33.24,33.77,40064
2024-04-04,34,34.12,33.42,33.83,36456
2024-04-05,33.6,34.65,33.6,34.58,42119
2024-04-08,35,35.26,34.16,34.48,58944
2024-04-09,34.6,35.33,34.57,34.8,47022
2024-04-10,35.25,35.25,33.89,34.64,48694
2024-04-11,35.25,35.46,34.9,34.99,21173
2024-04-12,36.27,37.36,36.26,36.41,53816
2024-04-15,35.91,35.91,34.56,34.83,75004
2024-04-16,34.58,34.68,33.89,34.42,56816
2024-04-17,34.6,35.42,34.49,35.07,63481
2024-04-18,35.24,35.47,34.9,35.31,9900
2024-04-19,35.42,35.64,35.06,35.6,25308
2024-04-22,34.71,34.75,34,34.11,37853
2024-04-23,33.47,34.27,33.2,34.13,35134
2024-04-24,34.5,34.55,34.09,34.33,14749
2024-04-25,34.3,35.26,34.3,35.12,41241
2024-04-26,35.79,36.18,35.69,35.76,28263
2024-04-29,35.76,36.2,35.59,36.08,25788
2024-04-30,35.8,35.8,34.76,34.76,34877
2024-05-02,34.8,34.97,34.32,34.71,31714
2024-05-03,34.59,35,34.18,34.35,28442
2024-05-06,34.99,35.45,34.83,35.29,33286
2024-05-07,35.24,35.33,35.03,35.28,21981
2024-05-08,35.37,35.62,35,35.62,15786
2024-05-09,35.6,36.27,35.44,36.15,29936
2024-05-10,36.91,37.15,36.41,36.57,26693
2024-05-13,36.18,36.44,35.82,35.82,23308
2024-05-14,36.03,36.37,36.03,36.1,16787
2024-05-15,36.47,36.9,36.03,36.81,17097
2024-05-16,36.69,36.75,36.22,36.58,16398
2024-05-17,36.68,37.61,36.55,37.46,18563
2024-05-20,38.09,38.38,37.33,38,36418
2024-05-21,37.66,38,37.55,37.85,31531
2024-05-22,37.76,37.76,36.66,36.66,32376
2024-05-23,36.14,36.38,35.85,36,37623
2024-05-24,35.98,36.32,35.91,36.23,26958
2024-05-27,36.56,36.98,36.43,36.92,14053
2024-05-28,36.55,37,36.48,36.85,26430
2024-05-29,36.86,36.89,36.35,36.36,24566
2024-05-30,35.96,36.72,35.83,36.5,17415
2024-05-31,36.44,36.73,35.88,35.93,28414
2024-06-03,36.04,36.55,36,36.17,28712
2024-06-04,36.19,36.19,34.79,34.87,30521
2024-06-05,34.92,35.33,34.89,35.33,21505
2024-06-06,35.77,36.47,35.61,36.47,17816
2024-06-07,36.73,36.74,34.77,34.77,66047
2024-06-10,34.88,35.05,34.67,34.94,43016
2024-06-11,34.84,35.14,34.72,34.93,19395
2024-06-12,34.92,35.75,34.8,35.09,27779
2024-06-13,34.65,34.96,34.1,34.1,39262
2024-06-14,34.4,34.98,34.29,34.31,28149
2024-06-17,34.3,34.48,34.1,34.1,35153
2024-06-18,34.3,34.76,34.21,34.6,18716
2024-06-19,34.91,34.96,34.73,34.9,7437
2024-06-20,35.29,36.02,35.2,35.85,15242
2024-06-21,35.77,36.15,35.18,35.33,27857
2024-06-24,35.29,35.76,35.29,35.5,16019
2024-06-25,35.34,35.54,35.17,35.17,12007
2024-06-26,35.06,35.23,34.78,35.19,8079
2024-06-27,35.24,35.75,35.19,35.49,14887
2024-06-28,35.73,35.96,35.3,35.42,21400
2024-07-01,35.14,35.5,35.01,35.01,5452
2024-07-02,35.08,35.39,34.96,35.02,4984
2024-07-03,35.45,36.47,35.45,36.37,16478
2024-07-04,36.36,36.48,36.32,36.36,3574
2024-07-05,36.5,37.33,36.5,37.33,17474
2024-07-08,36.94,37.01,36.7,36.76,17241
2024-07-09,37.08,37.3,36.83,36.95,12555
2024-07-10,37.18,38.28,37.14,37.99,22270
2024-07-11,38.13,38.85,37.83,38.7,33350
2024-07-12,38.59,38.94,38.23,38.77,18594
2024-07-15,38.81,39.2,38.43,38.76,19103
2024-07-16,38.88,39.95,38.85,39.94,57471
2024-07-17,39.77,40,39.34,39.43,44562
2024-07-18,39.67,39.68,38.91,38.92,17339
2024-07-19,38.22,38.39,37.54,38.27,28532
2024-07-22,38.17,38.34,37.9,38.09,11051
2024-07-23,37.76,38.42,37.76,38.27,8626
2024-07-24,38.3,39.28,38.3,39.2,25286
2024-07-25,37.33,37.43,36.85,37.01,65697
2024-07-26,37.07,37.55,37.07,37.45,17342
2024-07-29,37.45,37.7,37.14,37.18,18446
2024-07-30,37.71,37.93,37.5,37.54,4711
2024-07-31,38.39,38.83,38.27,38.6,14827
2024-08-01,38.9,39.33,38.2,38.2,12112
2024-08-02,38.68,38.98,36.77,37.07,37601
2024-08-06,35.92,36.5,35.57,36.09,24971
2024-08-07,36.62,36.79,36.3,36.3,16882
2024-08-08,35.64,36.16,35.38,36.16,15359
2024-08-09,36.19,36.53,35.87,36.26,17681
2024-08-12,36.54,37.25,36.54,37.15,18197
2024-08-13,37.3,37.85,37.19,37.78,9465
2024-08-14,37.76,37.87,36.91,37.01,12210
2024-08-15,37.72,38,37.22,37.77,37428
2024-08-16,37.81,38.7,37.6,38.56,15119
2024-08-19,38.51,39.36,38.29,39.23,34163
2024-08-20,39.23,39.94,39.07,39.38,50030
2024-08-21,39.47,39.61,39.21,39.48,13266
2024-08-22,39.53,39.53,38.64,39.02,7418
2024-08-23,39.06,39.35,38.89,39.22,37355
2024-08-26,39.21,39.54,38.93,38.98,14288
2024-08-27,38.97,39.07,38.61,38.84,14331
2024-08-28,38.73,38.78,37.92,37.92,31688
2024-08-29,38.49,39.25,38.47,38.82,9856
2024-08-30,38.94,39.23,38.71,38.71,12353
2024-09-02,38.5,38.63,38.35,38.58,7409
2024-09-03,38.47,38.59,37.2,37.66,16010
2024-09-04,37.22,37.45,36.82,37.01,6705
2024-09-05,37.16,38.18,37.16,37.46,32959
2024-09-06,37.3,37.63,36.57,36.57,27433
2024-09-09,36.57,36.99,36.4,36.66,16485
2024-09-10,36.96,37.16,36.64,37.04,20836
2024-09-11,37.46,37.74,36.9,37.24,18286
2024-09-12,37.92,39.27,37.7,38.99,25492
2024-09-13,39.5,40.25,39.49,40.01,16572
2024-09-16,40.12,40.12,39.46,39.46,37075
2024-09-17,39.79,39.99,39.38,39.6,40391
2024-09-18,39.6,39.72,39.28,39.29,16531
2024-09-19,39.88,40.43,39.27,39.55,32761
2024-09-20,39.835,40.535,39.835,39.91,30487
2024-09-23,40.32,41.07,40.18,40.9,50691
2024-09-24,40.475,41.145,40.36,41.145,33515
2024-09-25,40.595,41.33,40.595,41.275,23060
2024-09-26,41.45,41.995,41.23,41.585,30190
2024-09-27,41.345,41.4,40.39,40.66,19963
2024-09-30,40.43,40.53,39.355,39.45,43622
2024-10-01,40.045,40.94,39.9,40.595,16832
2024-10-02,40.525,40.99,40.39,40.39,11144
2024-10-03,40.405,40.5,39.7,40.185,13189
2024-10-04,40.185,40.645,39.78,40.645,19105
2024-10-07,39.88,40.1,39.33,39.68,14633
2024-10-08,39.22,39.53,38.995,39.205,20662
2024-10-09,39.21,39.385,38.775,39.385,15558
2024-10-10,39.305,40.1,39.295,39.925,34534
2024-10-11,40.61,41.155,40.445,41.075,22024
2024-10-14,40.955,40.955,40.33,40.33,14976
2024-10-15,40.905,41.505,40.695,41.505,16663
2024-10-16,41.825,42.37,41.75,41.885,33732
2024-10-17,41.99,42.985,41.95,42.815,17975
2024-10-18,42.945,43.995,42.815,43.64,41916
2024-10-21,44.61,45.015,44.31,44.48,66532
2024-10-22,44.65,45.27,44.65,45.235,31183
2024-10-23,45.55,45.665,44.4,44.54,42242
2024-10-24,44.61,44.89,43.19,43.19,61530
2024-10-25,43.265,43.265,42.44,43.04,22158
2024-10-28,42.72,42.72,42.305,42.68,20575
2024-10-29,42.89,43.2,42.68,42.825,24917
2024-10-30,43.325,43.425,42.19,42.28,44481
2024-10-31,42.405,42.405,40.77,41.2,30725
2024-11-01,41.215,41.89,41.205,41.34,21718
2024-11-04,41.005,41.085,40.57,40.765,37316
2024-11-05,40.775,41.545,40.65,40.7,23504
2024-11-06,40.83,41.58,39.18,40.47,43156
2024-11-07,40.195,40.42,39.87,40.23,82979
2024-11-08,40.295,40.595,40,40.35,30919
2024-11-11,40.175,40.345,38.1,38.175,58400
2024-11-12,37.96,38.065,37.5,37.685,54358
2024-11-13,37.955,38.37,37.515,37.515,29835
2024-11-14,36.93,37.715,36.59,37.715,48247
2024-11-15,37.35,38.12,37.34,37.49,21241
2024-11-18,37.785,39.3,37.785,39.075,68228
2024-11-19,39.26,39.9,39.105,39.22,37200
2024-11-20,39.58,39.86,39.35,39.69,24927
2024-11-21,40.085,40.325,39.95,40.055,17387
2024-11-22,40.815,41.445,40.73,40.745,58462
2024-11-25,40.29,40.29,39,39.485,74234
2024-11-26,39.13,39.55,38.905,39.53,24936
2024-11-27,40.07,40.2,39.365,39.485,22868
2024-11-28,39.435,39.615,39.225,39.51,6698
2024-11-29,39.665,39.97,39.55,39.73,7432
2024-12-02,39.03,39.515,38.9,39,56874
2024-12-03,39.19,40.2,39,40.185,23025
2024-12-04,39.85,40.105,39.685,39.975,9813
2024-12-05,39.835,39.855,39.155,39.205,20807
2024-12-06,39.455,39.59,38.81,38.82,12100
2024-12-09,39.405,40.805,39.285,40.45,25789
2024-12-10,40.045,40.6,39.92,40.095,18178
2024-12-12,41.195,41.35,40.055,40.055,13324
2024-12-13,39.965,39.995,38.66,38.795,11071
2024-12-16,38.925,39.215,38.415,38.425,23868
2024-12-17,38.4,38.56,37.88,38.1,20529
2024-12-18,38.16,38.44,37.9,37.9,10504
2024-12-19,37.405,37.475,36.71,36.92,49993
2024-12-20,36.73,37.435,36.37,37.22,21666
2024-12-23,37.095,37.195,36.62,36.86,12852
2024-12-27,36.845,36.995,36.61,36.645,15623
2024-12-30,36.705,37.035,36.655,36.845,6252
2025-01-02,37.315,38.595,36.885,38.45,26317
2025-01-03,38.58,39,38,38,15814
2025-01-06,38,38.3,37.375,37.8,22499
2025-01-07,37.645,38.65,37.6,38.11,8086
2025-01-08,38.31,38.95,38.165,38.95,15766
2025-01-09,39.06,39.745,39.06,39.745,23134
2025-01-10,39.8,40.33,39.37,39.965,33057
2025-01-13,39.66,39.685,38.77,38.95,23416
2025-01-14,39.045,39.73,38.95,39.4,10668
2025-01-15,40,40.2,39.46,39.765,15078
2025-01-16,40.305,40.645,40.155,40.185,62066
2025-01-17,40,40.315,39.5,40.23,16530
2025-01-20,40.31,40.31,39.53,39.635,10907
2025-01-21,40.32,41,40.1,40.875,23559
2025-01-22,40.79,41.25,40.395,40.435,11996
2025-01-23,40.505,40.625,39.75,39.75,34728
2025-01-24,40.585,40.94,40.48,40.65,12834
2025-01-27,40,40.43,39.605,39.655,21092
2025-01-28,40.015,40.4,40.01,40.175,9255
2025-01-29,40.67,41.3,40.625,41,12792
2025-01-30,41.175,42.85,41.175,42.715,12879
2025-01-31,42.72,43,42.605,42.77,18498
2025-02-03,42.485,43.82,41.965,43.82,55161
2025-02-04,43,43.63,42.795,43.63,44202
2025-02-05,43.755,44.8,43.46,44.52,22448
2025-02-06,44.275,44.795,44.145,44.185,35468
2025-02-07,44.64,45.16,44.5,44.885,22667
2025-02-10,45.475,46,45.265,46,57327
2025-02-11,45.935,46,45.075,45.415,43058
2025-02-12,45.01,45.395,44.005,45.39,35971
2025-02-13,45.61,45.945,45.35,45.635,25649
2025-02-14,45.935,46.07,44.425,44.495,34143
2025-02-17,44.425,44.965,44.22,44.22,19139
2025-02-18,44.43,44.86,44.285,44.41,21210
2025-02-19,44.86,45.135,44.3,44.62,73232
2025-02-20,45.225,45.7,44.9,45.6,53791
2025-02-21,45.055,45.2,43.96,44.335,25990
2025-02-24,44.065,44.365,43.3,43.695,23347
2025-02-25,43.695,43.75,42.24,42.625,18663
2025-02-26,43.145,43.81,42.635,43.745,20106
2025-02-27,43.66,43.66,42.75,42.965,26406
2025-02-28,42.3,42.665,41.735,42.395,37828
2025-03-03,42.97,43.745,42.97,43.3,34392
2025-03-04,42.825,43.34,42.235,42.42,71050
2025-03-05,42.755,43.07,41.95,42.96,40465
2025-03-06,43.02,43.425,42.615,43.425,34085
2025-03-07,43.05,43.685,42.68,43.24,47974
2025-03-10,43.235,43.255,42.2,43.005,36214
2025-03-11,42.02,43.5,42.02,42.675,50188
2025-03-12,42.8,43.36,42.5,43.065,49960
2025-03-13,43.4,45,43.39,44.85,48801
2025-03-14,44.86,45.265,44.6,45.0449,55779
2025-03-17,45.03,45.7,44.865,45.635,33854
2025-03-18,46.27,46.96,46.205,46.41,60108
2025-03-19,46.215,46.47,45.895,46.175,34884
2025-03-20,46.675,47.065,46.17,46.84,34345
2025-03-21,46.43,46.43,45.615,46.39,19121
2025-03-24,46.36,46.5,46.12,46.295,19282
2025-03-25,46.3,47.325,46.3,47.015,49423
2025-03-26,47.22,47.26,46.66,46.81,45402
2025-03-27,47.055,47.695,46.81,47.3,55144
2025-03-28,48.09,48.615,47.465,47.62,102299
2025-03-31,48.105,48.13,46.26,47.965,74893
2025-04-01,47.86,48.1,47.445,48.005,31445
2025-04-02,47.72,48.02,46.93,47.36,42346
2025-04-03,46.75,47.12,44.16,46.91,91013
2025-04-04,46.145,46.2,42.5,43.115,165301
2025-04-07,41.17,44.4,40.425,42.41,167461
2025-04-08,43.635,44.805,43.635,44.05,79916
2025-04-09,43.555,44.915,43.365,44.355,0
2025-04-10,46.415,47.5,45.525,47.1,74225
2025-04-11,47.775,49.4,47.46,49.1,123903
2025-04-14,49.3,49.575,48.395,49.55,84495
2025-04-15,49.98,50.38,49.695,50.13,55317
2025-04-16,51.41,52.3,51.1,51.75,110480
2025-04-17,51.11,51.23,49.905,50.55,72206
2025-04-22,51.72,51.97,50.26,50.41,125209
2025-04-23,48.28,48.555,47.135,48.095,226227
2025-04-24,48.865,49.295,48.2,48.7,54697
2025-04-25,48.255,48.575,47.745,47.855,48119
2025-04-28,48.03,48.505,47.55,48.505,34167
2025-04-29,48.015,48.47,47.8,47.845,29535
2025-04-30,47.525,48.3,47.005,48.11,61571
2025-05-02,47.5,48.11,46.665,46.665,292796
2025-05-05,47.38,48.52,47.375,48.295,115048
2025-05-06,49.09,49.54,48.875,49.33,64729
2025-05-07,49.49,49.675,49,49.635,53553
2025-05-08,49.295,49.77,49.235,49.415,25998
2025-05-09,49.245,49.92,49,49.92,33017
2025-05-12,49.73,49.73,47.395,47.495,80618
2025-05-13,47.395,47.565,46.6,46.67,33039
2025-05-14,46.42,46.64,45.055,45.515,73916
2025-05-15,45.055,46.445,44.69,46.32,68853
2025-05-16,46.2,46.255,45.315,46.245,35016
2025-05-19,47.12,47.235,46.64,47.145,40771
2025-05-20,46.785,48.15,46.61,48.1,32712
2025-05-21,48.755,49.25,48.455,49.05,91369
2025-05-22,49.535,49.595,48.57,49.095,67047
2025-05-23,49.7,50.3,49.36,50,69599
2025-05-26,49.725,49.85,49.505,49.76,15344
2025-05-27,49.0449,49.695,48.68,49.29,56528
2025-05-28,49.635,49.905,49.55,49.605,19892
2025-05-29,49.67,50.33,49.5,49.62,38599
2025-05-30,49.465,50,49.355,49.365,28989
2025-06-02,50.6,52.52,50.49,52.35,126109
2025-06-03,51.94,52.42,51.62,51.92,34710
2025-06-04,52.43,52.59,52.01,52.33,31369
2025-06-05,52.22,53.34,52.04,52.29,49522
2025-06-06,52.51,52.6,50.88,51.24,41319
2025-06-09,51.22,51.33,50.72,51.31,28742
2025-06-10,51.4,51.6,50.48,50.5,42544
2025-06-11,50.8,51.08,50.14,50.56,54666
2025-06-12,51.28,51.82,50.7,51.63,33292
2025-06-13,52.49,53.28,52.44,52.93,37174
2025-06-16,52.42,52.5,51.85,52.33,43225
2025-06-17,52.29,52.5,51.91,52.41,18403
2025-06-18,52.18,52.41,51.9,52.01,22930
2025-06-19,51.74,51.97,51.4,51.97,9981
2025-06-20,51.24,52.09,51.05,51.57,27648
2025-06-23,51.26,52.37,50.92,52.37,27148
2025-06-24,50.47,50.71,49.23,50.14,71100
2025-06-25,50.32,50.43,49.885,50,14900
2025-06-26,50,50.36,49.5,50.06,39080
2025-06-27,49.715,49.73,48.44,48.44,61422
2025-06-30,49.0449,49.29,48.625,49.285,42108
2025-07-01,50.04,50.56,49.625,49.805,33000
2025-07-02,49.59,50.08,49.52,49.695,12779
2025-07-03,50.19,50.37,49.55,50.29,26573
2025-07-04,50.6,50.6,50.3,50.45,16492
2025-07-07,49.615,50.35,49.18,50.35,30105
2025-07-08,50.95,51.01,48.365,48.665,35496
2025-07-09,48.6,49.13,48.31,49.115,42034
2025-07-10,49.525,49.845,49.08,49.445,19405
2025-07-11,49.8,50.42,49.8,50.37,23188
2025-07-14,50.69,51.18,50.37,50.72,30233
2025-07-15,50.7,50.9,49.15,49.15,42313
2025-07-16,50.08,50.45,49.5,50.15,19765
2025-07-17,49.935,49.935,48.945,49.22,20200
2025-07-18,49.64,49.97,49.415,49.45,38359
2025-07-21,49.88,51.19,49.675,51.14,17770
2025-07-22,50.83,52.08,50.63,52.02,33236
2025-07-23,52.11,52.34,51.77,52,23639
2025-07-24,51.33,51.37,50.45,51.1,12555
2025-07-25,50.93,51.57,50.53,51.26,38699
2025-07-28,51.58,51.61,50.25,50.84,42290
2025-07-29,51.15,51.75,51.02,51.34,26932
2025-07-30,51.67,51.92,51.36,51.36,29739
2025-07-31,51.18,51.48,50.51,50.71,29522
2025-08-01,50.52,51.4,50.24,51.06,24662
2025-08-04,51.21,53,51.14,52.81,24436
2025-08-05,53.08,54.45,52.81,54.39,41101
2025-08-06,54.74,55.27,54.3,55.02,27494
2025-08-07,55.66,56.27,55.46,56.02,27180
2025-08-08,56.68,56.79,56,56.1,45127
2025-08-11,55.34,55.92,54.5,55.92,39684
2025-08-12,55.85,56.18,55.45,55.76,20267
2025-08-13,56.29,56.54,55.59,55.66,26735
2025-08-14,56.04,56.4,55.55,55.57,29060
2025-08-15,55.88,55.98,55.18,55.92,20482
2025-08-18,56.19,56.32,55.58,55.58,20798
2025-08-19,56,56.22,54.86,54.97,17741
2025-08-20,54.98,55.8,54.77,55.72,16612
2025-08-21,55.81,57.7,55.62,57.34,43981
2025-08-22,57.05,58.09,56.54,57.82,31333
2025-08-25,57.78,58.28,57.65,58.03,40652
2025-08-26,58.6,59.2,58.24,59.18,64951
2025-08-27,59.23,59.44,58.7,59.19,26955
2025-08-28,59.25,59.43,58.58,58.58,55548
2025-08-29,58.92,60.09,58.65,60.09,46628
2025-09-01,61.67,62.4,61.45,62.29,55972
2025-09-02,62.44,62.66,61,62.46,135544
2025-09-03,62.68,63.52,62.48,63.22,62725
2025-09-04,62.25,62.62,61.81,62.16,126660
2025-09-05,62.59,63.49,62.4,63.4,70919
2025-09-08,63.43,64.58,63.42,64.21,74274
2025-09-09,64.8,65.09,64.15,64.2,117305
2025-09-10,64.85,65.8,64.73,65.29,75650
2025-09-11,65.94,66.11,65.32,65.96,85752
2025-09-12,67.23,67.56,66.4,66.67,92331
2025-09-15,66.37,67.27,66,67.27,79183
2025-09-16,67.29,67.39,65.32,65.34,71532
2025-09-17,65,65.62,64.14,65.42,74312
2025-09-18,64.87,65.71,64.41,64.83,46693
2025-09-19,65.67,68.51,65.57,68.45,92611
2025-09-22,70.01,70.71,69.58,70.07,105725
2025-09-23,70.71,71.7,70.65,71.18,97183
2025-09-24,71.18,71.3,70,70,90292
2025-09-25,69.72,70.26,69.12,70,86344
2025-09-26,70.23,71.74,70.1,71.56,53754
2025-09-29,73.69,73.74,72.6,72.96,120192
2025-09-30,73.23,73.8,70.89,72.76,164976
2025-10-01,73,74.56,72.92,74.01,87647
2025-10-02,74.21,74.87,71.58,71.58,200039
2025-10-03,73.76,74.28,73.3,73.81,96783
2025-10-06,75.17,76.21,74.84,76.08,178957
2025-10-07,75.13,75.86,74.24,74.46,170252
2025-10-08,75.66,76.49,75.12,76.49,136943
2025-10-09,76.14,77.14,74.07,74.25,200028
2025-10-10,73.12,74.06,72.57,73.31,169096
2025-10-13,75.4,76.56,75.26,76.24,112225
2025-10-14,76.19,77.06,75,76.74,147766
2025-10-15,77.29,78.96,76.64,78.5,153031
2025-10-16,78.77,81.33,78.77,81.31,128618
2025-10-17,81.33,81.36,75.35,75.54,378958
2025-10-20,75.79,78,75.68,77.67,135544
2025-10-21,76.66,76.8,69.89,70.04,300711
2025-10-22,71.09,71.31,66.53,69.09,495351
2025-10-23,71.15,72.55,70.68,71.48,405761
2025-10-24,70.35,71.47,68.95,71.2,275181
2025-10-27,69.7,69.7,65.78,67.26,309965
2025-10-28,65.52,68.08,64.68,67.92,228758
2025-10-29,70.04,70.7,69.31,69.58,479146
2025-10-30,69.33,70.51,68.53,70.17,189544
2025-10-31,70.95,71.03,69.4,69.74,95079
2025-11-03,70.64,70.75,69.15,69.15,66761
2025-11-04,68.91,68.95,67,67.79,112565
2025-11-05,67.69,69.04,67.59,68.61,61835
2025-11-06,69.51,70.91,69.42,69.85,70262
2025-11-07,69.79,70.13,68.52,69.25,63770
2025-11-10,72.59,73.78,72.57,73.72,130791
2025-11-11,74.14,74.53,72.63,73.37,64255
2025-11-12,74.38,76.72,74.2,76.72,99372
2025-11-13,77.51,78.14,75.38,75.79,167909
2025-11-14,74.67,74.97,70.65,74.02,200293
2025-11-17,74.35,74.5,73.17,73.66,129342
2025-11-18,71.49,73.87,71.42,73.16,134117
2025-11-19,74.01,75.9,73.92,74.23,103125
2025-11-20,74.43,75.62,73.96,73.96,66908
2025-11-21,70.2,71.94,68.88,71.94,221960
2025-11-24,71.94,74.83,71.71,74.83,110077
2025-11-25,75.43,75.64,74.65,75.46,141318
2025-11-26,76.3,78,76.16,78,69480
2025-11-27,79,79.02,78.14,78.37,87667
2025-11-28,79.43,80.4,79,80.34,56060
2025-12-01,81.01,81.51,79.45,80.42,146882
2025-12-02,79.57,80.03,76.86,77.47,77065
2025-12-03,78.53,79.78,78.34,78.71,66394
2025-12-04,77.43,78.41,76.86,78.4,110586
2025-12-05,78.98,80.55,78.58,78.58,67887
2025-12-08,78.22,78.41,76.85,77.57,63022
2025-12-09,76.33,78.93,76.02,78.78,167355