Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2013-07-11,13.1187,13.5023,13.0957,13.4639,3268992
2013-07-12,13.4409,13.7861,13.4256,13.5023,453500
2013-07-15,13.579,13.8398,13.4639,13.8398,320867
2013-07-16,13.9396,14.1927,13.7861,13.8091,242524
2013-07-17,14.0009,14.0009,13.7324,13.9242,1025661
2013-07-18,13.9626,13.9626,13.7324,13.8859,62654
2013-07-19,14.0316,14.0316,13.859,13.9626,80028
2013-07-22,14.0393,14.0393,13.7324,13.9626,73390
2013-07-23,14.0048,14.0048,13.882,13.9626,18233
2013-07-24,13.8859,13.9166,13.8091,13.8859,6222
2013-07-25,13.9626,13.9626,13.7324,13.8091,38791
2013-07-26,13.8859,13.8859,13.7708,13.7708,64864
2013-07-29,13.8053,13.9204,13.6174,13.79,11233
2013-07-30,13.8091,13.9511,13.6135,13.9472,20055
2013-07-31,13.9549,14.0009,13.7478,13.9242,36437
2013-08-01,13.9626,13.9856,13.8091,13.9856,90878
2013-08-02,13.9319,14.0009,13.813,13.9971,6813
2013-08-05,13.9933,14.0009,13.9434,13.9472,34798
2013-08-06,13.9549,14.1927,13.9549,14.1927,27975
2013-08-07,14.1927,14.1927,13.813,14.0278,42367
2013-08-08,14.0009,14.1927,13.8744,14.0009,17054
2013-08-09,14.0009,14.1927,13.8091,13.9319,47692
2013-08-12,14.1812,14.1889,13.9626,13.9818,94897
2013-08-13,13.9933,14.1927,13.8245,14.1122,33690
2013-08-14,14.116,14.1927,13.8744,14.1083,49437
2013-08-15,14.116,14.1429,13.5291,13.8091,25091
2013-08-16,13.8168,14.1544,13.8168,13.9971,85927
2013-08-19,14.0393,14.5188,13.9626,14.3462,65487
2013-08-20,14.4229,14.561,14.1621,14.1927,35354
2013-08-21,14.3462,14.3462,13.9626,14.116,31876
2013-08-22,14.0393,14.515,14.0393,14.3462,11443
2013-08-23,14.1966,14.5687,14.1966,14.2579,7197
2013-08-26,14.4881,14.5878,14.4229,14.4229,8739
2013-08-27,14.5878,14.5878,14.3232,14.4152,22610
2013-08-28,14.607,14.8755,14.4229,14.7681,29674
2013-08-29,14.9599,14.9599,14.4996,14.4996,20005
2013-08-30,14.7451,14.7911,14.3845,14.3845,36128
2013-09-02,14.7259,14.8065,14.3462,14.3462,21643
2013-09-03,14.4689,14.4689,13.9012,14.0393,40181
2013-09-04,14.2618,14.7067,13.9242,14.5073,37384
2013-09-05,14.4881,14.5725,14.1199,14.1927,17935
2013-09-06,14.1927,14.3078,14.1237,14.3078,22401
2013-09-09,14.4229,14.5265,14.3078,14.5265,13899
2013-09-10,14.5763,14.7183,14.5341,14.5917,12590
2013-09-11,14.5763,14.7835,14.4229,14.4229,21217
2013-09-12,14.4037,14.5763,14.3193,14.5763,33047
2013-09-13,14.5763,14.7298,14.4689,14.5763,7275
2013-09-16,14.584,14.607,14.4996,14.5763,29557
2013-09-17,14.538,14.5802,14.4229,14.4229,34023
2013-09-18,14.4229,14.538,14.139,14.139,11814
2013-09-19,14.139,14.7259,14.0585,14.5303,54447
2013-09-20,14.653,15.5737,14.35,14.5763,196961
2013-09-23,14.5917,14.5917,14.3155,14.4306,23843
2013-09-24,14.5763,14.5763,14.2886,14.4229,16949
2013-09-25,14.4996,14.4996,14.3423,14.4229,20161
2013-09-26,14.4037,14.5495,14.2311,14.2311,15933
2013-09-27,14.3385,14.4996,14.3001,14.4996,7590
2013-09-30,14.5456,14.5763,14.4613,14.5763,31072
2013-10-01,14.2695,15.144,14.2695,15.075,56630
2013-10-02,15.1287,15.2131,14.8563,14.9599,58213
2013-10-03,14.9369,15.0481,14.8065,14.8448,35588
2013-10-04,14.9139,15.0366,14.8103,14.8103,19618
2013-10-07,14.9599,14.9599,14.6914,14.7221,10187
2013-10-08,14.7029,14.7835,14.6569,14.7374,22416
2013-10-09,14.7183,14.9599,14.7183,14.8065,37863
2013-10-10,14.8026,14.9599,14.7681,14.8448,66382
2013-10-11,14.8602,14.9753,14.8563,14.9216,24606
2013-10-14,14.9177,14.9216,14.7835,14.8448,4515
2013-10-15,15.098,15.098,14.8563,15.0366,9791
2013-10-16,14.9753,14.9983,14.6876,14.8985,14699
2013-10-17,14.9599,14.9599,14.8103,14.9216,14212
2013-10-18,14.9599,15.3435,14.795,15.0827,15382
2013-10-21,15.1517,15.1517,14.9638,15.075,6639
2013-10-22,15.1517,15.1517,14.9369,15.029,11464
2013-10-23,15.0059,15.0251,14.653,14.7106,16549
2013-10-24,14.9599,15.1517,14.6684,15.1517,29021
2013-10-25,15.1249,15.1249,14.8142,14.8832,13228
2013-10-28,14.8832,14.8832,14.6837,14.6914,8233
2013-10-29,14.6684,14.8065,14.6339,14.7528,1396
2013-10-30,14.8794,14.8794,14.584,14.653,16430
2013-10-31,14.7298,14.7298,14.5763,14.7298,22179
2013-11-01,14.7681,14.7681,14.4421,14.7681,9010
2013-11-04,14.8985,14.9024,14.584,14.653,78226
2013-11-05,14.7067,14.8065,14.4958,14.5763,37014
2013-11-06,14.5763,14.7298,14.4037,14.538,31535
2013-11-07,14.5763,14.7259,14.3692,14.5763,34691
2013-11-08,14.7298,14.7298,14.5073,14.7144,7341
2013-11-11,14.8448,14.8448,14.6607,14.7604,5578
2013-11-12,14.8065,14.8065,14.5878,14.5878,5128
2013-11-13,14.7221,14.7643,14.4996,14.653,13565
2013-11-14,14.653,14.8448,14.6415,14.6761,14190
2013-11-15,14.7298,14.8065,14.4306,14.4306,10270
2013-11-18,14.7298,14.9254,14.5226,14.8065,30783
2013-11-19,15.0673,15.0673,14.7336,14.8832,17193
2013-11-20,14.8333,14.8832,14.6914,14.8832,19602
2013-11-21,15.0827,15.0827,14.4191,14.4191,26230
2013-11-22,14.6914,14.8525,14.6147,14.7873,12186
2013-11-25,14.7374,14.8832,14.6454,14.7988,11165
2013-11-26,14.9522,14.9906,14.6147,14.8065,54093
2013-11-27,14.9599,14.9599,14.7566,14.8832,11808
2013-11-28,14.7374,14.8832,14.7298,14.7374,12213
2013-11-29,14.7911,14.8832,14.7298,14.7298,29308
2013-12-02,14.9446,14.9446,14.7451,14.7681,10279
2013-12-03,14.7681,14.8832,14.7298,14.8679,12039
2013-12-04,14.9216,14.9561,14.6262,14.9561,18655
2013-12-05,14.8525,14.9599,14.772,14.9599,15775
2013-12-06,14.9292,14.9292,14.6147,14.7298,50209
2013-12-09,14.6147,14.9062,14.6147,14.9062,27111
2013-12-10,14.9599,14.9599,14.6262,14.9599,19420
2013-12-11,14.9599,14.9599,14.7298,14.8832,24921
2013-12-12,14.5763,14.6914,14.3462,14.4996,74412
2013-12-13,14.3462,14.5303,14.2004,14.2004,27347
2013-12-16,14.304,14.3308,14.024,14.139,26491
2013-12-17,14.2618,14.3462,13.5867,13.8859,53351
2013-12-18,14.093,14.1007,13.9127,13.9818,41732
2013-12-19,13.8398,14.2004,13.7401,13.7401,54162
2013-12-20,13.7861,13.8283,13.6979,13.813,161317
2013-12-23,14.0009,14.0009,13.8091,13.9242,22565
2013-12-27,14.07,14.4613,13.9664,14.1544,20145
2013-12-30,14.2464,14.2464,13.8091,13.8091,36725
2014-01-02,14.0316,14.1659,13.8935,14.0278,42793
2014-01-03,14.1851,14.4996,14.024,14.4574,24889
2014-01-06,14.4881,14.4996,14.3347,14.3347,8511
2014-01-07,14.4766,14.4996,14.3692,14.4075,42002
2014-01-08,14.538,14.538,14.3769,14.4843,44205
2014-01-09,14.4229,14.4689,14.3615,14.3999,39934
2014-01-10,14.3807,14.4267,14.2349,14.3462,43016
2014-01-13,14.3462,14.5533,14.3001,14.4613,81625
2014-01-14,14.515,14.5648,14.3078,14.4613,57623
2014-01-15,14.4229,14.5571,14.3193,14.3193,80375
2014-01-16,14.2695,14.4613,14.2695,14.4191,92812
2014-01-17,14.4996,14.8065,14.4037,14.6415,74454
2014-01-20,14.6607,14.7221,14.5226,14.6108,33211
2014-01-21,14.5571,14.6224,14.3538,14.3845,78719
2014-01-22,14.3845,14.4497,14.3232,14.3845,40184
2014-01-23,14.4536,14.5648,14.3423,14.4996,40349
2014-01-24,14.3615,14.5034,14.3615,14.3845,25108
2014-01-27,14.653,14.653,14.2695,14.5111,45794
2014-01-28,14.5111,14.6607,14.4229,14.5878,35823
2014-01-29,14.6147,14.7144,14.5763,14.6914,41673
2014-01-30,14.653,14.7259,14.5763,14.6224,55632
2014-01-31,14.584,14.653,14.4689,14.6147,63332
2014-02-03,14.5303,14.653,14.4497,14.4996,45623
2014-02-04,14.4996,14.5533,14.3538,14.5533,35123
2014-02-05,14.538,14.538,14.3538,14.4689,39215
2014-02-06,14.4996,14.6876,14.4344,14.5073,37174
2014-02-07,14.4843,14.653,14.4766,14.5955,23364
2014-02-10,14.6454,14.653,14.5073,14.5495,29229
2014-02-11,14.5763,14.6837,14.5418,14.653,42731
2014-02-12,14.653,14.7067,14.6185,14.7029,30330
2014-02-13,14.7029,14.8372,14.6185,14.8372,40966
2014-02-14,14.7374,14.9983,14.7374,14.9983,22610
2014-02-17,14.9599,15.0213,14.8909,14.9561,22699
2014-02-18,15.0136,15.0827,14.9446,15.0136,39231
2014-02-19,15.0673,15.3051,15.0366,15.2668,76415
2014-02-20,15.2284,15.309,15.1671,15.2668,16604
2014-02-21,15.2898,15.566,15.2284,15.3435,65283
2014-02-24,15.3435,15.4586,15.1786,15.1939,48354
2014-02-25,15.1939,15.3627,15.1901,15.2975,59975
2014-02-26,15.2668,15.3972,15.2514,15.3972,26242
2014-02-27,15.2975,15.4087,15.2668,15.3435,53057
2014-02-28,15.4087,15.4087,14.9676,15.0903,175046
2014-03-03,15.1134,15.2553,15.0328,15.2092,38748
2014-03-04,15.1517,15.5008,15.1517,15.2783,70358
2014-03-05,14.7758,15.0175,14.7758,14.8832,1817714
2014-03-06,14.9599,15.0827,14.9446,14.9753,230164
2014-03-07,14.9599,15.0558,14.8372,14.9599,285143
2014-03-10,14.9216,15.3358,14.9216,15.0366,333195
2014-03-11,15.1479,15.2131,14.9829,15.1364,108363
2014-03-12,15.1517,15.1517,14.91,14.91,187603
2014-03-13,14.9446,15.2016,14.9216,14.9216,113071
2014-03-14,14.887,14.9446,14.6607,14.7911,119782
2014-03-17,14.6952,15.3895,14.6952,15.3895,152531
2014-03-18,15.2399,15.3473,15.1479,15.2284,105758
2014-03-19,15.2821,15.4317,15.1632,15.4164,178397
2014-03-20,15.3051,15.4586,15.2514,15.3588,270258
2014-03-21,15.3819,15.4049,15.1901,15.1901,1191333
2014-03-24,15.2169,15.2668,14.9561,15.0366,142891
2014-03-25,15.0059,15.1671,14.9829,15.1671,114076
2014-03-26,15.1901,15.3665,15.0712,15.3665,131312
2014-03-27,15.7271,15.9227,15.4471,15.7424,633166
2014-03-28,15.7233,15.9266,15.6504,15.8038,350473
2014-03-31,15.8422,15.9457,15.7808,15.8882,259920
2014-04-01,15.869,15.8805,15.6964,15.7156,83550
2014-04-02,15.7117,15.8575,15.7117,15.823,89153
2014-04-03,15.7578,15.8115,15.6811,15.7271,82372
2014-04-04,15.7923,15.8613,15.6734,15.8537,88010
2014-04-07,15.7616,15.8729,15.6926,15.8038,75379
2014-04-08,15.8268,15.8268,15.5737,15.6427,60436
2014-04-09,15.7271,15.7271,15.6197,15.7041,55779
2014-04-10,15.7655,15.7655,15.5353,15.5353,69186
2014-04-11,15.5353,15.7041,15.5008,15.5008,118897
2014-04-14,15.5737,15.5852,15.1057,15.1057,114461
2014-04-15,15.1517,15.3205,15.1287,15.1287,72488
2014-04-16,15.2246,15.4202,15.1402,15.3358,94281
2014-04-17,15.2975,15.612,15.144,15.5737,81637
2014-04-22,15.6504,15.7808,15.5353,15.7271,148784
2014-04-23,15.7271,15.869,15.6504,15.869,147427
2014-04-24,15.8805,15.9189,15.6926,15.8307,113596
2014-04-25,15.823,15.823,15.7309,15.7731,32279
2014-04-28,15.7194,15.8882,15.6926,15.8537,63819
2014-04-29,15.8307,15.8805,15.6887,15.7424,68349
2014-04-30,15.8038,15.9918,15.6887,15.9572,109262
2014-05-02,15.9879,16.1912,15.7655,15.8805,129012
2014-05-05,15.8805,16.0109,15.8307,15.9956,39295
2014-05-06,16.0723,16.1797,15.8997,15.9189,69419
2014-05-07,15.9266,16.3677,15.9112,16.2641,180824
2014-05-08,16.2641,16.4099,16.2181,16.3408,162833
2014-05-09,16.2948,16.4329,16.1874,16.2641,77031
2014-05-12,16.5934,16.6806,16.0063,16.0063,82118
2014-05-13,16.1372,16.1967,15.796,15.9547,113708
2014-05-14,16.0697,16.4109,15.9706,16.4109,152540
2014-05-15,16.3752,16.7639,16.3752,16.7243,113692
2014-05-16,16.6529,16.8036,16.3911,16.6489,89747
2014-05-19,16.7163,16.9663,16.5894,16.9663,102499
2014-05-20,15.7762,16.0777,15.7167,16.0102,4658971
2014-05-21,16.0816,16.2562,15.9864,16.1848,801013
2014-05-22,16.2244,16.2363,16.0102,16.0261,411810
2014-05-23,16.0261,16.5021,16.0221,16.403,629942
2014-05-26,16.4942,16.8115,16.4744,16.76,212608
2014-05-27,16.7798,16.9345,16.6211,16.7481,265205
2014-05-28,16.8195,17.002,16.6608,16.9425,334206
2014-05-29,16.9782,17.0813,16.8433,17.002,80938
2014-05-30,17.0694,17.3431,16.8472,17.1368,365844
2014-06-02,17.2558,17.3153,17.121,17.1765,215756
2014-06-03,17.2003,17.2598,16.9782,17.1368,195523
2014-06-04,17.1051,17.1765,16.871,16.8988,189056
2014-06-05,16.8988,17.1527,16.8988,17.1368,269792
2014-06-06,17.1368,17.72,17.0615,17.72,659677
2014-06-09,17.7319,17.7319,17.24,17.4938,369336
2014-06-10,17.4621,17.4661,16.9425,17.0972,604175
2014-06-11,17.1368,17.1368,16.9385,16.9901,382304
2014-06-12,17.117,17.2162,17.0377,17.1924,221740
2014-06-13,17.0972,17.1606,16.7798,16.9464,377715
2014-06-16,16.998,17.2876,16.9187,17.1725,136940
2014-06-17,17.3352,17.5811,16.9147,17.0575,348857
2014-06-18,17.1051,17.3114,17.1011,17.1329,404241
2014-06-19,17.2836,17.3669,16.9544,17.002,412646
2014-06-20,17.0575,17.1884,16.9742,16.9742,534219
2014-06-23,17.0416,17.1567,16.9226,16.9623,262516
2014-06-24,17.0178,17.0972,16.9385,16.9663,278941
2014-06-25,16.8988,17.0575,16.8988,16.9425,466267
2014-06-26,16.9385,17.0178,16.8869,16.9821,260652
2014-06-27,17.0178,17.2082,16.9464,17.1448,254976
2014-06-30,17.2757,17.3907,17.0496,17.0496,346640
2014-07-01,17.1368,17.1765,17.002,17.0496,243878
2014-07-02,17.0932,17.4542,17.0853,17.351,258834
2014-07-03,17.4026,17.6367,17.3034,17.4938,217379
2014-07-04,17.5176,17.6208,17.4224,17.5057,251540
2014-07-07,17.5335,17.6248,17.5097,17.5851,166597
2014-07-08,17.5692,17.6565,17.4105,17.4542,221725
2014-07-09,17.4978,17.6763,17.3272,17.3788,209166
2014-07-10,17.4502,17.5692,17.2082,17.4145,238120
2014-07-11,17.5335,17.5692,17.3272,17.4542,113673
2014-07-14,17.5335,17.6168,17.4542,17.6129,159605
2014-07-15,17.6129,17.6327,17.3272,17.4542,150776
2014-07-16,17.5375,17.6367,17.4581,17.5256,268717
2014-07-17,17.5335,18.0492,17.4581,17.9302,327155
2014-07-18,17.9699,18.2634,17.8786,18.1365,299617
2014-07-21,18.2119,18.2396,18.0373,18.2158,213691
2014-07-22,18.2396,18.3666,18.2317,18.2952,188295
2014-07-23,18.315,18.5887,18.2991,18.4062,270088
2014-07-24,18.2753,18.4062,18.0492,18.1285,236007
2014-07-25,18.1444,18.1444,17.9738,18.0095,311564
2014-07-28,18.0889,18.0889,17.835,17.8985,183275
2014-07-29,17.8985,18.0889,17.8985,18.0492,229730
2014-07-30,18.0492,18.0492,17.7319,17.8628,196435
2014-07-31,18.0611,18.188,17.8509,18.1761,456956
2014-08-01,18.0294,18.192,17.9183,18.0452,317216
2014-08-04,18.0413,18.1166,17.9976,18.0492,433991
2014-08-05,18.0889,18.1127,18.0095,18.0651,177529
2014-08-06,18.0413,18.0492,17.8072,17.8707,185569
2014-08-07,17.8509,18.1722,17.8509,18.0492,348903
2014-08-08,17.8667,17.9302,17.6367,17.7279,191881
2014-08-11,17.8509,18.0492,17.8429,17.9699,101058
2014-08-12,17.8905,18.0373,17.7557,17.7557,219787
2014-08-13,17.7319,18.0532,17.7319,18.0095,241254
2014-08-14,18.0095,18.2555,17.8509,18.0214,348682
2014-08-15,18.0254,18.188,17.9302,18.073,240255
2014-08-18,18.1603,18.2317,17.9857,18.1127,142791
2014-08-19,18.0214,18.1008,17.9302,18.0452,210064
2014-08-20,18.0809,18.2317,17.9342,18.0928,271987
2014-08-21,18.1285,18.2277,17.8628,17.9302,540909
2014-08-22,17.8905,17.9262,17.7319,17.7477,251877
2014-08-25,17.7596,17.9143,17.7319,17.8429,173933
2014-08-26,17.8985,17.9223,17.7438,17.8112,329070
2014-08-27,17.8509,18.0452,17.8072,17.9183,663048
2014-08-28,18.0175,18.3269,17.9461,18.1285,959648
2014-08-29,18.0175,18.1365,17.8429,18.1285,924749
2014-09-01,18.1285,18.2119,18.0214,18.0968,392073
2014-09-02,18.2476,18.2634,18.1285,18.1444,316737
2014-09-03,18.2476,18.4459,18.1365,18.4181,433766
2014-09-04,18.1285,18.5966,18.1246,18.4856,937047
2014-09-05,18.5332,18.5332,18.3388,18.4419,228709
2014-09-08,18.4737,18.7275,18.4459,18.6879,374923
2014-09-09,18.6998,18.7394,18.5808,18.7315,388784
2014-09-10,18.7236,18.7236,18.5649,18.6442,214346
2014-09-11,18.6442,18.6442,18.4895,18.5411,387022
2014-09-12,18.5847,18.6363,18.43,18.4816,229992
2014-09-15,18.4578,18.4776,18.2357,18.4102,345652
2014-09-16,18.438,18.4816,18.2238,18.3904,337980
2014-09-17,18.4261,18.5332,18.4261,18.4856,525450
2014-09-18,18.4499,18.557,18.4499,18.5173,640143
2014-09-19,18.5649,18.6125,18.3507,18.4459,3829634
2014-09-22,18.4459,18.4459,18.2,18.2436,403156
2014-09-23,18.1841,18.4181,18.1523,18.3428,268800
2014-09-24,18.3864,18.3864,18.2119,18.3309,240250
2014-09-25,18.311,18.4261,18.2674,18.3348,380031
2014-09-26,18.3705,18.4856,18.2833,18.4737,271070
2014-09-29,18.4856,18.5649,18.1722,18.2476,277259
2014-09-30,18.2476,18.3507,18.0571,18.2317,347371
2014-10-01,18.2119,18.2833,18.069,18.1325,304975
2014-10-02,18.1603,18.1801,17.7834,17.7834,264948
2014-10-06,17.9937,17.9937,17.7795,17.7874,322385
2014-10-07,17.7319,17.7953,17.6208,17.6486,185336
2014-10-08,17.5732,17.6605,17.4819,17.4978,234451
2014-10-09,17.6724,17.7715,17.359,17.5295,485491
2014-10-10,17.4581,17.7438,17.1448,17.6208,477592
2014-10-13,17.4542,17.5057,17.232,17.2995,262194
2014-10-14,17.2598,17.4026,17.1249,17.3312,225396
2014-10-15,17.3788,17.4462,17.1289,17.1725,312672
2014-10-16,17.1527,17.2558,16.8076,17.1448,389027
2014-10-17,17.2836,17.5415,17.2598,17.5415,326049
2014-10-20,17.601,17.6525,17.4462,17.4978,203006
2014-10-21,17.5018,17.839,17.4542,17.839,228630
2014-10-22,17.9183,17.9262,17.8152,17.8747,155751
2014-10-23,17.7715,17.9659,17.7715,17.8985,149204
2014-10-24,17.8509,17.9738,17.8033,17.839,496752
2014-10-27,17.8945,17.8985,17.5732,17.601,397651
2014-10-28,17.6089,17.7279,17.5414,17.6486,324842
2014-10-29,17.6525,17.7914,17.6525,17.6962,312901
2014-10-30,17.9976,18.0095,17.7081,17.95,465855
2014-10-31,18.2317,18.3626,18.0333,18.3031,409848
2014-11-03,18.4062,18.6799,18.3705,18.6482,680441
2014-11-04,18.6442,19.0925,18.5927,19.0409,555151
2014-11-05,19.0806,19.2551,18.8823,19.2234,376899
2014-11-06,18.6204,19.3622,18.5649,19.2789,2025583
2014-11-07,20.3897,20.5126,19.7986,19.8343,2762612
2014-11-10,19.9136,20.0644,19.8145,19.8502,1376026
2014-11-11,19.8819,19.8978,19.6994,19.755,928361
2014-11-12,19.6796,19.7312,19.5051,19.5963,773625
2014-11-13,19.7153,19.7153,19.5566,19.6836,783349
2014-11-14,19.755,19.7867,19.6796,19.7867,1592047
2014-11-17,19.6875,19.8422,19.6796,19.8264,477071
2014-11-18,19.8343,19.8541,19.7708,19.7986,828781
2014-11-19,19.7946,19.8105,19.6598,19.7034,598703
2014-11-20,19.7113,19.8065,19.5804,19.6756,733354
2014-11-21,19.7986,20.1556,19.6994,20.1556,673218
2014-11-24,20.1278,20.5483,20.1239,20.4293,1037001
2014-11-25,20.4849,20.4928,20.2032,20.4293,19621128
2014-11-26,20.4254,20.5325,20.3341,20.4769,959330
2014-11-27,20.4531,20.5642,20.4452,20.5444,645749
2014-11-28,20.5325,20.5721,20.5007,20.5444,775046
2014-12-01,20.4214,20.4452,19.6836,19.9811,2668599
2014-12-02,20.2945,20.6316,20.0207,20.6277,1913775
2014-12-03,20.6911,20.9133,20.6237,20.6911,2100223
2014-12-04,20.7387,20.7387,20.5483,20.6475,1271261
2014-12-05,20.7665,20.8181,20.6396,20.7268,1109063
2014-12-08,20.7308,20.8459,20.6197,20.8102,875796
2014-12-09,20.7546,20.953,20.7308,20.945,1007841
2014-12-10,20.9847,21.2227,20.953,21.2227,1144953
2014-12-11,21.1791,21.421,21.1791,21.2505,900872
2014-12-12,21.2782,21.2782,20.949,21.0164,784134
2014-12-15,20.9371,21.2465,20.9331,21.1394,1003238
2014-12-16,21.1315,21.1434,20.7229,20.9212,2156679
2014-12-17,20.6792,20.7625,20.4849,20.5602,1523333
2014-12-18,20.703,20.9292,20.5047,20.7229,1088118
2014-12-19,20.9331,21.3377,20.9212,21.3377,9780536
2014-12-22,21.3417,21.4131,21.1394,21.4131,911643
2014-12-23,21.5004,21.9685,21.4369,21.9685,1209061
2014-12-29,22.2144,22.2779,21.8971,22.2065,688277
2014-12-30,22.1827,22.4326,22.0875,22.3057,541363
2015-01-02,22.4128,22.6032,22.2224,22.4762,656465
2015-01-05,22.4524,22.4524,21.9685,22.1034,1300675
2015-01-06,22.0795,22.1827,21.8376,21.8495,913271
2015-01-07,21.7781,22.0359,21.7305,21.9447,1106368
2015-01-08,22.1391,22.1668,21.8812,22.1113,1085877
2015-01-09,22.0557,22.1748,21.7503,21.8614,1246426
2015-01-12,21.9288,21.9962,21.8376,21.9367,1281463
2015-01-13,21.9367,21.9645,21.7781,21.8177,1285133
2015-01-14,21.7781,22.0161,21.7781,21.9526,1233261
2015-01-15,22.1232,22.4009,21.8971,22.4009,1409799
2015-01-16,22.4207,23.3807,22.3612,23.2894,1632765
2015-01-19,23.3251,23.4759,23.1506,23.46,774007
2015-01-20,23.4759,23.5037,23.1863,23.3648,1024295
2015-01-21,23.3251,23.464,23.1387,23.4481,1274973
2015-01-22,23.4838,24.2851,23.2974,24.2018,1630614
2015-01-23,24.2931,25.0706,24.1622,24.9833,1550513
2015-01-26,24.9119,25.3483,24.7889,25.3403,1011384
2015-01-27,25.384,25.5387,24.8524,24.9278,1033776
2015-01-28,25.0745,25.2768,24.7175,24.8286,953192
2015-01-29,24.6739,24.8008,24.4716,24.6739,799706
2015-01-30,24.7374,24.7532,24.3565,24.4359,1389716
2015-02-02,24.4359,24.539,24.2336,24.4755,1112112
2015-02-03,24.5945,24.7215,24.4359,24.4359,1009276
2015-02-04,24.5668,24.7413,24.3526,24.7255,738482
2015-02-05,24.6858,24.9912,24.5231,24.7612,891730
2015-02-06,24.8246,24.9635,24.6461,24.7413,1023314
2015-02-09,24.781,24.785,24.3169,24.6858,6602674
2015-02-10,24.6699,24.904,24.5073,24.6937,942724
2015-02-11,24.6739,25.0111,24.6739,24.9714,625152
2015-02-12,25.0626,25.975,24.9714,25.975,982239
2015-02-13,26.0544,26.7287,25.975,26.455,1239923
2015-02-16,26.5542,26.6097,26.1773,26.574,641591
2015-02-17,26.5621,26.8834,26.3519,26.8319,1062077
2015-02-18,27.0937,27.5459,26.7882,26.9271,1272791
2015-02-19,26.8953,27.0342,26.816,26.9271,3708173
2015-02-20,26.816,26.9747,26.5819,26.7367,1367000
2015-02-23,26.9271,26.9707,26.7168,26.8953,1986690
2015-02-24,26.8874,27.0897,26.8596,26.9747,1541505
2015-02-25,27.0342,27.0381,26.7605,26.8557,1011021
2015-02-26,26.9271,27.2206,26.7406,27.2008,927877
2015-02-27,27.0183,27.3515,26.9429,27.3515,1964023
2015-03-02,27.5221,27.9862,27.4309,27.7085,1166867
2015-03-03,27.768,27.8474,26.9112,27.0223,1278613
2015-03-04,27.1016,27.2047,26.8001,27.0381,1259995
2015-03-05,27.53,27.5499,26.098,26.1813,1797000
2015-03-06,26.2884,26.4431,25.7489,25.8481,1218352
2015-03-09,25.8243,25.8243,24.8524,25.5942,1406546
2015-03-10,25.6854,25.9234,25.499,25.6418,942209
2015-03-11,25.7568,26.2844,25.7092,26.0147,1318130
2015-03-12,26.0623,26.1773,25.8124,25.8639,1040198
2015-03-13,25.9393,26.0663,25.8282,26.0147,1034308
2015-03-16,26.1972,26.2091,26.0583,26.1178,758070
2015-03-17,26.1575,26.1813,25.6934,25.8401,993995
2015-03-18,25.1301,25.733,25.0309,25.7291,946401
2015-03-19,25.8005,26.1813,25.8005,25.8877,1191896
2015-03-20,26.0425,26.1654,25.856,25.9591,2924614
2015-03-23,25.9671,26.0425,25.7291,25.8639,869951
2015-03-24,25.9155,26.0583,25.8005,25.9671,724812
2015-03-25,26.1813,26.4193,25.7449,25.8203,919752
2015-03-26,25.6577,25.6577,25.0071,25.4673,749383
2015-03-27,25.5466,25.7965,25.2729,25.3998,715396
2015-03-30,25.4276,25.7489,25.4078,25.5149,642725
2015-03-31,25.5228,25.6259,24.9079,24.9119,1209742
2015-04-01,24.896,25.3006,24.8564,25.1023,956445
2015-04-02,25.0706,25.2332,24.7136,24.8048,605465
2015-04-07,25.015,25.0825,24.7731,24.8841,608080
2015-04-08,24.7096,24.8603,24.6818,24.7929,753622
2015-04-09,24.9357,25.2372,24.8603,25.1142,657031
2015-04-10,25.2173,25.6894,25.1935,25.5863,1030881
2015-04-13,25.7449,25.7965,25.3522,25.6616,748779
2015-04-14,25.7092,25.7925,25.4197,25.5069,750915
2015-04-15,25.6061,25.6894,25.1539,25.2213,891347
2015-04-16,24.7374,25.0031,24.6739,24.9238,2357152
2015-04-17,24.8881,25.2808,24.6421,24.7136,925018
2015-04-20,24.7651,24.8524,24.6382,24.7215,622375
2015-04-21,24.7929,24.9436,24.6183,24.781,778327
2015-04-22,24.9119,24.9119,24.3764,24.5469,1034394
2015-04-23,24.6183,24.7889,24.4002,24.7612,2813161
2015-04-24,24.7691,24.8564,24.6302,24.7929,777797
2015-04-27,24.7929,25.3998,24.662,25.384,829164
2015-04-28,25.2451,25.4633,24.9119,24.9595,1085618
2015-04-29,25.142,25.142,24.3764,24.4002,867361
2015-04-30,24.3724,24.3724,23.7258,23.8527,1476821
2015-05-04,24.5654,24.5654,23.8894,24.0075,797326
2015-05-05,24.0279,24.1052,23.2826,23.2948,1362368
2015-05-06,23.307,23.3518,22.802,22.8876,1519234
2015-05-07,22.9038,23.1889,22.6758,23.0993,1820052
2015-05-08,23.3681,24.0156,23.2989,23.9871,1334342
2015-05-11,24.0401,24.2722,23.8283,24.1623,1049041
2015-05-12,23.8242,23.9668,23.4373,23.5554,1074809
2015-05-13,23.6817,24.1134,23.6125,23.7591,872192
2015-05-14,23.6206,24.0686,23.417,24.0075,487734
2015-05-15,24.1175,24.3048,23.9505,24.3048,1314802
2015-05-18,24.3903,24.712,24.3455,24.5329,684620
2015-05-19,24.6062,25.1682,24.5858,25.1274,762550
2015-05-20,25.2252,25.2252,24.4351,24.7976,994384
2015-05-21,24.7894,24.7894,24.3292,24.5003,597357
2015-05-22,24.5776,24.6469,24.3903,24.4677,657606
2015-05-26,24.4677,24.6876,24.0849,24.1337,783907
2015-05-27,24.1134,24.4881,24.1134,24.4351,860311
2015-05-28,24.3944,24.5532,24.0279,24.0279,877484
2015-05-29,24.1093,24.146,23.364,23.4496,1728756
2015-06-01,24.9157,25.3718,24.6184,24.8301,1860233
2015-06-02,25.0053,25.0053,23.641,23.7631,1993384
2015-06-03,23.869,23.9179,22.517,22.5292,1579738
2015-06-04,22.4803,22.8631,22.0527,22.5984,1668299
2015-06-05,22.4559,22.5455,22.2074,22.2074,1019536
2015-06-08,22.3744,22.3744,21.8653,21.9346,731680
2015-06-09,21.9061,22.3785,21.735,22.1871,1243483
2015-06-10,22.2074,22.35,21.959,22.1626,1488438
2015-06-11,22.2319,23.0586,22.1545,22.6269,1269081
2015-06-12,22.6432,22.7735,22.3378,22.6147,953861
2015-06-15,21.7228,21.8124,21.1282,21.3604,1764190
2015-06-16,21.2993,21.8205,21.006,21.5518,1988903
2015-06-17,21.5758,21.7727,21.0836,21.1178,2082633
2015-06-18,21.0579,21.1563,20.5785,20.7069,2218517
2015-06-19,20.7326,21.1178,20.3774,20.9423,5483226
2015-06-22,21.4859,21.6528,21.1863,21.4431,3322609
2015-06-23,21.5116,21.7684,21.1392,21.7556,4425300
2015-06-24,21.6828,22.0637,21.5886,21.931,3001447
2015-06-25,21.8112,22.5003,21.8026,22.4361,2582205
2015-06-26,22.3847,22.7528,22.1707,22.6843,1964936
2015-06-29,21.9139,22.3334,21.7727,21.8069,2242020
2015-06-30,21.8283,21.8797,21.4902,21.6571,1808868
2015-07-01,22.1536,22.4104,21.7941,22.2478,3181170
2015-07-02,22.2563,22.2606,21.8326,21.8626,2330145
2015-07-03,22.068,22.1322,21.854,21.9653,809563
2015-07-06,21.7427,22.2007,21.6186,21.6828,1576033
2015-07-07,21.8283,22.2135,21.8283,22.1279,1851187
2015-07-08,22.1194,22.6929,21.9567,22.3548,1691404
2015-07-09,22.4275,23.1081,22.3933,23.0053,1178283
2015-07-10,23.3948,23.459,23.1252,23.2536,990626
2015-07-13,23.5832,23.626,23.4034,23.5831,1560836
2015-07-14,23.5832,23.6688,23.2878,23.6046,1180817
2015-07-15,23.6602,24.2423,23.6046,23.9127,1365856
2015-07-16,23.9684,24.3621,23.9341,24.1053,1050659
2015-07-17,24.1396,24.3964,23.9256,24.2252,945435
2015-07-20,24.2252,24.4862,24.1738,24.3407,714461
2015-07-21,24.3964,24.4135,23.8357,23.917,918604
2015-07-22,23.8057,24.0882,23.7544,23.7544,951191
2015-07-23,23.8442,24.0796,23.2664,23.3306,1503106
2015-07-24,23.4547,24.0882,23.4505,23.7929,1190941
2015-07-27,23.7501,23.8485,23.2964,23.2964,1000413
2015-07-28,23.4119,23.8314,23.1979,23.8314,1072726
2015-07-29,23.994,24.3964,23.887,24.208,1023740
2015-07-30,24.2722,24.3878,24.024,24.3236,1017652
2015-07-31,24.3022,24.4777,24.1438,24.3108,1166018
2015-08-03,24.3322,24.8672,24.315,24.7602,1101690
2015-08-04,24.8115,24.9228,24.589,24.7987,960840
2015-08-05,24.9399,25.0555,24.6874,24.8501,1236343
2015-08-06,24.7901,24.9357,24.7002,24.8073,712229
2015-08-07,24.7859,24.9314,24.5804,24.6489,632849
2015-08-10,24.7987,24.8672,24.3193,24.6403,912331
2015-08-11,24.6018,24.7987,24.1824,24.238,886526
2015-08-12,24.1438,24.2466,23.6688,24.0497,926503
2015-08-13,24.3835,24.8501,24.345,24.7516,1153817
2015-08-14,24.9014,25.2695,24.9014,25.1154,1027829
2015-08-17,25.2738,25.3465,24.7944,24.987,804576
2015-08-18,25.0897,25.2181,24.9057,25.0341,1308897
2015-08-19,25.0469,25.5263,24.9656,25.3465,1857207
2015-08-20,25.3637,25.4707,24.9057,24.9785,1264477
2015-08-21,24.5761,25.0341,24.1695,24.1695,1409957
2015-08-24,23.5832,23.5832,22.1408,22.7785,2723730
2015-08-25,23.3691,24.0925,23.0824,23.6559,2029853
2015-08-26,23.5275,24.1995,23.1123,23.703,1447638
2015-08-27,24.4135,24.6874,24.1182,24.5761,1699283
2015-08-28,24.7002,24.9185,24.5376,24.7901,1105925
2015-08-31,24.8244,25.1497,24.5932,24.9827,2450419
2015-09-01,25.2096,25.2823,24.2508,24.3792,1398992
2015-09-02,24.5804,24.9956,24.1695,24.8115,1669401
2015-09-03,25.1625,25.7103,24.9956,25.6376,1511626
2015-09-04,25.5777,25.5777,24.9742,25.3123,2406131
2015-09-07,25.5948,25.6633,25.0213,25.0855,1033058
2015-09-08,25.1668,25.5862,25.0555,25.2866,1497100
2015-09-09,25.659,25.6804,25.2909,25.3808,1463610
2015-09-10,25.3337,25.4921,25.0983,25.3851,1133747
2015-09-11,25.5563,25.5563,24.8287,24.9785,1290232
2015-09-14,24.9785,25.2695,24.9528,25.1368,1497924
2015-09-15,25.1411,25.1839,24.8287,25.0298,1288964
2015-09-16,25.2524,25.338,25.0512,25.2181,1169067
2015-09-17,25.2224,25.4578,25.124,25.124,1862419
2015-09-18,25.1668,25.6333,24.91,25.5263,28966568
2015-09-21,25.5263,25.659,25.1283,25.4707,3639912
2015-09-22,25.659,25.8259,24.9913,25.0255,3030500
2015-09-23,25.0041,25.1582,24.8715,24.9442,1884944
2015-09-24,24.8244,25.0641,24.4948,24.5633,2386988
2015-09-25,24.8715,25.1111,24.7088,24.9656,2062930
2015-09-28,24.7987,24.9999,24.5504,24.5504,2134165
2015-09-29,24.3578,24.4392,24.1738,24.2508,2309973
2015-09-30,24.6146,24.7002,24.3792,24.6061,1904347
2015-10-01,24.8244,24.8244,23.7672,23.9213,2634439
2015-10-02,23.8485,24.1824,23.7458,24.1824,2210705
2015-10-05,24.5676,24.8115,24.3878,24.7859,2103693
2015-10-06,24.8415,25.0298,24.7259,24.8415,1124339
2015-10-07,24.8629,24.91,24.4135,24.482,1402209
2015-10-08,24.4349,24.7002,24.3108,24.6189,1093811
2015-10-09,24.7302,25.0384,24.2252,24.2466,2380014
2015-10-12,24.3279,24.8672,24.3236,24.6831,1255303
2015-10-13,24.6446,24.9571,24.5162,24.7901,1530987
2015-10-14,24.1824,24.2423,23.5061,23.5061,3763159
2015-10-15,23.6902,23.6902,23.2921,23.459,2352934
2015-10-16,23.6944,23.6944,22.9454,23.0653,2555872
2015-10-19,22.9411,23.1551,22.9112,22.9925,2249518
2015-10-20,22.9326,23.0909,22.8384,22.9411,1536595
2015-10-21,23.0267,23.0267,22.7999,22.954,1199360
2015-10-22,22.9197,24.452,22.8684,24.4306,2812615
2015-10-23,24.6061,25.2096,24.5419,25.1111,2227840
2015-10-26,25.2524,25.6975,25.1539,25.415,1586522
2015-10-27,25.4321,25.8944,25.4236,25.5135,1322907
2015-10-28,25.6419,26.271,25.5306,26.2111,1389479
2015-10-29,26.194,26.2753,26.0142,26.1769,1830875
2015-10-30,26.3224,26.3952,25.8387,25.9714,1675003
2015-11-02,25.6932,26.0399,25.6804,25.9372,1738511
2015-11-03,26.3224,26.3224,25.8516,26.1683,2268072
2015-11-04,26.5364,26.6434,25.8002,25.8516,1729377
2015-11-05,25.98,25.9886,25.5391,25.6333,1127161
2015-11-06,25.5905,25.8516,25.338,25.3893,1179064
2015-11-09,25.3722,25.4193,24.5547,24.5547,1528950
2015-11-10,24.5162,24.8201,24.2979,24.7302,1325851
2015-11-11,24.6831,24.7901,24.4648,24.5676,1016377
2015-11-12,24.4905,24.6532,24.0582,24.0582,1539062
2015-11-13,24.1781,24.1781,23.5874,23.7287,1885343
2015-11-16,23.5618,24.3364,23.5403,24.2594,1425944
2015-11-17,24.5119,24.6403,24.452,24.6403,1288120
2015-11-18,24.4862,24.6189,24.3065,24.6104,695904
2015-11-19,24.8415,25.2481,24.7002,25.2353,1394679
2015-11-20,25.338,25.5862,25.2438,25.4921,1113322
2015-11-23,25.5092,25.5905,25.2524,25.2524,1143676
2015-11-24,25.1069,25.1069,24.375,24.636,1366202
2015-11-25,24.7559,25.552,24.7216,25.552,1425871
2015-11-26,25.4921,25.9458,25.3893,25.8173,907586
2015-11-27,25.766,25.9329,25.5948,25.9329,747698
2015-11-30,25.8815,26.0271,25.1111,25.1111,2575259
2015-12-01,25.2053,25.6205,25.1753,25.3337,1292680
2015-12-02,25.4707,25.5177,24.7816,24.7987,1464762
2015-12-03,24.7516,24.88,23.9684,23.9726,2082042
2015-12-04,23.9684,24.1267,23.6217,23.9555,1633392
2015-12-07,24.101,25.0555,24.0968,24.7645,1591164
2015-12-08,24.8415,24.8415,24.1781,24.2936,1555869
2015-12-09,24.4392,24.4991,23.9042,23.9042,1001145
2015-12-10,23.7972,24.0625,23.5232,23.9042,1071502
2015-12-11,23.8228,23.8656,23.3477,23.3477,1287105
2015-12-14,23.4248,23.5189,22.7186,22.7271,1606096
2015-12-15,22.9497,23.6174,22.9497,23.5703,1501848
2015-12-16,23.703,23.8314,23.4248,23.7629,1299205
2015-12-17,24.0796,24.2894,23.9641,24.1781,1734137
2015-12-18,23.9769,24.3493,23.947,24.1096,4316848
2015-12-21,24.0197,24.4563,23.8614,23.8614,870837
2015-12-22,24.0668,24.0839,23.5489,23.6602,800848
2015-12-23,23.7715,24.1396,23.7715,24.1139,791336
2015-12-28,24.1995,24.2466,23.9341,24.0497,289101
2015-12-29,24.1438,24.6061,24.1438,24.6061,735627
2015-12-30,24.4734,24.6104,24.2423,24.4392,577504
2016-01-04,23.7073,23.9298,23.2835,23.6302,2015731
2016-01-05,24.024,24.0925,23.626,23.7886,1151990
2016-01-06,23.6516,23.6688,23.1252,23.2964,1384557
2016-01-07,22.8555,23.061,22.4147,22.8598,2185327
2016-01-08,22.8684,23.0567,22.496,22.496,1270058
2016-01-11,22.4703,23.0225,22.3847,22.5859,1633429
2016-01-12,22.5987,23.3435,22.4703,22.8684,1255019
2016-01-13,23.061,23.2664,22.7528,22.7742,1087297
2016-01-14,22.6715,22.7699,22.2692,22.3419,1628553
2016-01-15,22.2563,22.4275,21.5287,21.7556,2030465
2016-01-18,21.7513,22.1022,21.6742,21.7342,1229118
2016-01-19,22.1493,22.3077,22.0723,22.2563,1501407
2016-01-20,21.7727,21.9995,21.3318,21.3918,1886188
2016-01-21,21.426,22.2649,21.3575,22.205,2139258
2016-01-22,22.5987,23.8656,22.5987,23.4291,2991199
2016-01-25,23.4205,23.7586,23.2835,23.6516,1338363
2016-01-26,23.3178,23.4847,22.9668,23.4119,1883965
2016-01-27,23.5232,23.7158,23.0096,23.1723,1177910
2016-01-28,23.0653,23.4291,22.9283,22.9711,1081138
2016-01-29,23.2365,24.0625,23.138,23.9769,1952066
2016-02-01,23.9555,24.0625,23.7158,23.994,1123352
2016-02-02,23.947,24.1909,23.8614,24.1396,1371414
2016-02-03,24.1781,24.208,23.6217,23.9684,1287460
2016-02-04,24.3707,24.5034,23.7929,23.8186,1430653
2016-02-05,23.8014,23.8999,23.0182,23.0182,1456981
2016-02-08,23.1166,23.2022,21.8283,21.9482,1715069
2016-02-09,21.854,22.0124,21.4774,21.9139,1864722
2016-02-10,22.0338,23.3221,21.9952,22.9882,2203461
2016-02-11,22.7271,22.9583,22.4361,22.4361,1609710
2016-02-12,22.5388,22.7828,22.4746,22.6758,1125532
2016-02-15,23.2621,23.4034,23.0653,23.2151,1080560
2016-02-16,23.3135,23.3306,22.7913,22.8898,1198725
2016-02-17,22.924,23.5746,22.924,23.5403,866609
2016-02-18,23.5832,23.8999,23.5403,23.7501,1015260
2016-02-19,23.7886,24.2252,23.6773,24.1952,1183192
2016-02-22,24.3964,24.6917,24.3964,24.589,679241
2016-02-23,24.4606,24.5975,24.3236,24.375,769249
2016-02-24,24.315,24.4734,23.489,23.5832,1012295
2016-02-25,23.947,24.2894,23.9213,24.1695,837418
2016-02-26,24.422,24.636,24.1824,24.2851,634641
2016-02-29,24.1824,24.636,23.84,24.5847,1457279
2016-03-01,24.6703,25.1582,24.4434,24.9785,1473383
2016-03-02,25.0897,25.308,24.636,24.8244,1369722
2016-03-03,25.0812,25.2224,24.7516,24.9956,1252002
2016-03-04,25.1753,25.415,24.8757,25.0255,1033528
2016-03-07,24.91,25.1154,24.8073,24.9656,684896
2016-03-08,24.8757,24.9528,24.4477,24.8244,1027519
2016-03-09,24.91,25.2181,24.7045,24.7816,1181765
2016-03-10,24.7687,25.7574,24.7259,24.9528,2020846
2016-03-11,25.2823,25.9115,25.1753,25.9029,1549151
2016-03-14,26.1683,26.408,26.0185,26.408,1562237
2016-03-15,26.3352,26.5193,26.3053,26.4765,1467075
2016-03-16,26.5364,27.0243,26.5364,26.9644,1113338
2016-03-17,27.1271,27.4994,26.8103,27.4994,1458210
2016-03-18,27.4566,27.6578,26.5278,26.7804,3157162
2016-03-21,26.592,27.1356,26.5364,26.9216,856947
2016-03-22,26.7418,26.7418,26.2967,26.7119,1259021
2016-03-23,26.9601,27.1399,26.6648,26.7975,1231939
2016-03-24,26.7333,26.7632,26.2796,26.2796,1281653
2016-03-29,26.3994,26.9173,26.3652,26.9173,1125162
2016-03-30,27.0586,27.2854,27.0029,27.187,1490903
2016-03-31,27.1356,27.2341,26.8531,27.0714,1198920
2016-04-01,26.8274,27.1699,26.7547,26.8403,1729349
2016-04-04,26.7119,27.0885,26.6049,26.9259,976513
2016-04-05,26.5492,27.1185,26.545,26.913,1173489
2016-04-06,27.05,27.264,26.866,27.2298,900588
2016-04-07,27.2897,27.4823,27.1442,27.2726,1187161
2016-04-08,27.3411,27.5936,27.2683,27.5379,1183139
2016-04-11,27.4652,27.8204,27.1913,27.6535,1088077
2016-04-12,27.6449,27.6449,26.9772,26.9772,1458721
2016-04-13,27.3325,27.3325,26.7804,26.9088,1514398
2016-04-14,27.0543,27.1057,26.4037,26.4979,1326405
2016-04-15,26.5022,26.6092,26.2882,26.5492,1251408
2016-04-18,26.3352,26.6391,26.3267,26.4893,802720
2016-04-19,26.6691,26.6948,26.4465,26.515,1535018
2016-04-20,26.4594,26.6092,26.224,26.224,1187359
2016-04-21,26.2197,26.271,25.3594,25.4022,2092811
2016-04-22,25.4193,25.5263,25.1197,25.1668,1386675
2016-04-25,25.2695,25.5263,25.1625,25.2096,1322222
2016-04-26,25.3594,25.5777,25.1839,25.3251,1127156
2016-04-27,25.4321,25.5263,25.2395,25.3423,883436
2016-04-28,25.2866,25.5648,25.0812,25.5391,808191
2016-04-29,25.2353,25.5177,25.1539,25.1539,1172497
2016-05-02,25.094,25.5349,25.094,25.5177,776199
2016-05-03,25.4065,25.4535,25.0726,25.2096,985782
2016-05-04,25.1668,25.3551,25.0641,25.1368,841175
2016-05-05,25.1454,25.5177,25.1454,25.4193,850053
2016-05-06,25.3166,25.4621,25.231,25.3637,836762
2016-05-09,25.4963,26.2668,25.4621,25.9543,1443099
2016-05-10,26.1084,26.2625,25.7959,25.8601,729476
2016-05-11,25.8773,26.0142,25.7189,26.0142,1007474
2016-05-12,26.3481,26.3481,25.6119,25.8088,1748970
2016-05-13,25.9325,26.5156,25.8353,26.4847,1816079
2016-05-17,26.7498,27.0016,26.5112,26.5775,1055153
2016-05-18,26.414,26.8823,26.2462,26.8602,1413214
2016-05-19,26.847,26.847,26.3964,26.4184,900863
2016-05-20,26.5996,26.8426,26.5068,26.7409,973571
2016-05-23,26.8735,26.9221,26.5996,26.6526,973691
2016-05-24,26.5245,27.1739,26.4184,27.143,1068301
2016-05-25,27.3948,27.4169,26.9486,27.09,994469
2016-05-26,27.0369,27.3418,27.0149,27.3418,662280
2016-05-27,27.2534,27.5096,27.143,27.4787,796104
2016-05-30,27.4566,27.6864,27.4345,27.5627,441713
2016-05-31,27.5627,27.6113,27.2092,27.2181,1549370
2016-06-01,27.2667,27.4566,27.112,27.4566,1082838
2016-06-02,27.4964,27.4964,27.0149,27.302,824835
2016-06-03,27.3815,27.8675,27.2799,27.6113,962066
2016-06-06,27.5892,27.8719,27.3727,27.6775,670020
2016-06-07,27.7659,28.2386,27.7129,28.2386,1337885
2016-06-08,28.1679,28.4948,28.1149,28.38,1261282
2016-06-09,28.3579,28.6097,28.1414,28.4551,967471
2016-06-10,28.2695,28.3888,27.7173,27.757,973891
2016-06-13,27.3992,27.6024,27.3329,27.3639,981724
2016-06-14,27.2799,27.4655,26.8116,26.8646,1214978
2016-06-15,27.0546,27.1827,26.7277,26.9972,1035690
2016-06-16,26.6835,27.2092,26.6835,27.059,1357826
2016-06-17,27.1871,27.2446,26.8249,26.9442,1562416
2016-06-20,27.3904,27.788,27.3506,27.7703,910352
2016-06-21,27.651,27.8852,27.6378,27.7129,1030746
2016-06-22,27.8454,28.2916,27.7835,28.0795,1015340
2016-06-23,28.1635,28.8482,27.9161,28.0928,1381650
2016-06-24,26.5068,28.1856,26.2859,27.8321,2749505
2016-06-27,28.698,28.9631,28.2916,28.4904,2603749
2016-06-28,29.0691,29.2458,28.3049,28.3976,1798619
2016-06-29,28.6627,28.9189,28.5434,28.8792,1401655
2016-06-30,28.8482,29.184,28.7378,28.9366,2133948
2016-07-01,29.1575,29.2282,28.7776,28.8173,1612221
2016-07-04,28.9013,29.0559,28.5302,28.7687,1026686
2016-07-05,28.698,28.8262,28.4904,28.7731,1196301
2016-07-06,28.5611,28.8306,28.4904,28.5169,1225076
2016-07-07,28.698,28.7334,28.1281,28.1988,1292532
2016-07-08,28.0663,28.8659,28.0133,28.8041,1018836
2016-07-11,28.7466,29.2944,28.6936,29.1575,919338
2016-07-12,29.0735,29.2591,28.7025,28.7025,1285709
2016-07-13,28.7025,28.9896,28.5699,28.9499,926868
2016-07-14,29.2679,29.3165,28.9896,29.1575,1096088
2016-07-15,29.2547,29.6611,29.1177,29.4005,1127048
2016-07-18,29.5109,29.6567,29.2768,29.4844,823697
2016-07-19,29.4491,29.6214,29.3386,29.5904,633368
2016-07-20,29.5595,29.7671,29.4712,29.6523,881550
2016-07-21,29.4491,29.5153,29.1928,29.3607,1242615
2016-07-22,29.2282,29.7671,29.1575,29.6965,731796
2016-07-25,29.7583,30.0455,29.6169,30.0455,858527
2016-07-26,29.988,30.3238,29.9527,30.2045,632803
2016-07-27,30.421,30.5138,30.2266,30.3017,792422
2016-07-28,30.2045,30.8893,30.0808,30.8539,1349877
2016-07-29,30.8804,31.3222,30.823,31.3222,1454183
2016-08-01,31.6668,31.9716,31.2471,31.4194,1378748
2016-08-02,31.8082,31.9009,30.7965,31.0439,1432986
2016-08-03,31.1941,31.3487,31.0041,31.1322,916228
2016-08-04,31.4106,31.5343,30.717,31.5343,1369508
2016-08-05,31.6315,31.7198,31.3134,31.3266,1197283
2016-08-08,31.4724,31.5652,30.9334,31.3134,1060129
2016-08-09,31.2339,32.0777,31.1543,32.0423,1259465
2016-08-10,32.0953,32.1704,31.7772,32.1086,868769
2016-08-11,32.25,32.5239,32.0777,32.5239,914855
2016-08-12,32.5901,32.621,32.0732,32.5106,790732
2016-08-15,32.6034,32.6917,32.356,32.5239,373449
2016-08-16,32.2897,32.5239,31.8479,32.0291,810435
2016-08-17,32.0158,32.0644,31.5564,31.605,875017
2016-08-18,31.8303,31.954,31.6977,31.8082,1019220
2016-08-19,31.9495,32.1925,31.7154,31.9142,900720
2016-08-22,31.9716,32.1042,31.4017,31.7331,693731
2016-08-23,31.8612,32.007,31.7419,31.8789,602638
2016-08-24,31.7772,31.8524,31.4503,31.5078,629397
2016-08-25,31.3929,31.4592,31.1013,31.4371,798796
2016-08-26,31.3664,31.4989,31.0616,31.3001,745420
2016-08-29,31.1013,31.468,30.8628,31.4238,457724
2016-08-30,31.521,31.627,31.0395,31.0881,757039
2016-08-31,31.066,31.0837,30.823,30.823,1176933
2016-09-01,30.9246,31.2515,30.7744,30.9114,1031636
2016-09-02,31.0616,31.3664,30.9114,31.278,995278
2016-09-05,31.3664,31.5917,30.4696,30.5889,1936936
2016-09-06,30.6595,30.7435,30.3945,30.6198,1808047
2016-09-07,30.6684,30.9025,30.5933,30.876,1376196
2016-09-08,30.8804,31.0218,30.3415,30.3945,1899414
2016-09-09,30.2708,30.3326,29.184,29.2238,2305310
2016-09-12,28.9189,29.6567,28.8306,29.6434,2102716
2016-09-13,29.8953,29.9041,29.4402,29.5109,1426794
2016-09-14,29.5772,29.776,29.4226,29.6258,1514951
2016-09-15,29.6434,29.692,29.4756,29.5551,831955
2016-09-16,29.7937,30.2089,29.7539,30.1868,2670181
2016-09-19,30.3635,30.4607,29.6655,29.9218,1330687
2016-09-20,29.9659,30.4828,29.8334,30.2354,1068455
2016-09-21,30.421,30.4342,29.7671,29.8202,1014866
2016-09-22,30.0322,30.3901,29.8555,30.3901,1143500
2016-09-23,30.421,30.4828,30.2354,30.3459,839990
2016-09-26,30.1824,30.2884,29.9925,30.1427,843428
2016-09-27,30.2929,30.4696,29.9748,30.4696,1117334
2016-09-28,30.4828,30.5624,30.2487,30.3017,657287
2016-09-29,30.5579,30.6772,29.7451,29.8202,927133
2016-09-30,29.4579,29.9262,29.4093,29.7804,1718344
2016-10-04,29.8599,29.9836,29.2326,29.427,1860276
2016-10-05,29.2017,29.3121,28.4771,28.5081,2500267
2016-10-06,28.6229,28.729,27.7791,27.9205,2600261
2016-10-07,27.9956,28.4683,27.8321,28.1149,1990053
2016-10-10,28.1988,28.4683,28.084,28.402,1331170
2016-10-11,28.4285,28.5743,27.9779,27.9779,1514264
2016-10-12,28.0089,28.0089,27.5229,27.5538,2035767
2016-10-13,27.4964,27.9338,27.4257,27.9205,1603353
2016-10-14,28.0354,28.1016,27.6908,27.9912,1274450
2016-10-17,27.9691,28.0177,27.7129,27.7482,1001623
2016-10-18,27.841,28.3225,27.841,28.3093,1293001
2016-10-19,28.349,28.349,28.1723,28.2872,970727
2016-10-20,28.2739,28.8968,28.1856,28.7952,1665086
2016-10-21,28.8659,28.9189,28.698,28.8438,1458452
2016-10-24,28.9852,29.1398,28.8173,28.9454,1195627
2016-10-25,28.9631,29.2724,28.9278,29.1001,1102493
2016-10-26,29.0691,29.0824,28.3402,28.4506,1072324
2016-10-27,28.3888,28.6936,27.651,27.7835,1637388
2016-10-28,27.6554,28.0884,27.3418,27.9028,1882425
2016-10-31,28.053,28.349,27.6643,28.349,1503831
2016-11-01,28.3711,28.433,27.6422,27.6599,1552975
2016-11-02,27.5317,28.0309,27.3948,27.8454,1344259
2016-11-03,28.4506,29.1531,28.0089,28.1193,2155390
2016-11-04,28.1414,28.3711,27.841,28.0265,1802876
2016-11-07,28.4109,28.7113,28.243,28.7113,1339829
2016-11-08,28.7157,28.9808,28.5213,28.8041,1403130
2016-11-09,28.3269,29.1531,28.1988,28.4285,2203229
2016-11-10,28.4992,28.5302,26.604,26.6968,4363397
2016-11-11,26.7719,27.249,26.6393,27.0325,2130188
2016-11-14,27.1695,27.1695,26.255,26.5289,2894054
2016-11-15,26.7277,27.4301,26.71,26.9707,2009767
2016-11-16,27.0369,27.0723,26.7365,26.8956,1296068
2016-11-17,26.9486,27.1209,26.7454,27.0546,1526139
2016-11-18,27.0988,27.2578,26.8028,26.8028,1989596
2016-11-21,26.8602,26.9751,26.6614,26.7719,1204458
2016-11-22,26.8912,27.2004,26.7321,27.0502,1266053
2016-11-23,27.0988,27.3727,27.0369,27.059,1697655
2016-11-24,27.1209,27.2048,26.8602,26.9751,683363
2016-11-25,26.9486,27.2137,26.8912,27.1871,931964
2016-11-28,27.0325,27.3948,26.9839,27.3771,1150936
2016-11-29,27.2578,27.3639,27.09,27.249,1007199
2016-11-30,27.1695,27.4743,26.7586,26.8867,2668074
2016-12-01,26.7542,26.8116,25.9988,26.0076,1960727
2016-12-02,25.853,26.1269,25.7734,26.065,1736448
2016-12-05,26.012,26.3919,25.8839,25.9104,1386365
2016-12-06,25.8309,26.0959,25.7734,25.9016,1271689
2016-12-07,26.118,26.6393,25.9237,26.065,2023496
2016-12-08,26.1534,26.2771,25.3184,25.7955,2516465
2016-12-09,25.7558,26.4626,25.7293,26.3699,2264946
2016-12-12,26.414,26.4361,25.8441,26.1445,1537496
2016-12-13,26.171,26.5863,26.171,26.5775,1436012
2016-12-14,26.5156,26.7277,26.3522,26.657,1506351
2016-12-15,26.5731,26.5731,25.7558,26.0959,2727388
2016-12-16,26.065,26.3213,25.9634,26.255,2500230
2016-12-19,26.2682,26.5731,26.1887,26.5731,1421844
2016-12-20,26.6393,26.8426,26.5907,26.5907,1384155
2016-12-21,26.551,26.8514,26.4494,26.7851,918214
2016-12-22,26.816,26.8823,26.6084,26.8249,1073287
2016-12-23,26.6924,27.059,26.5554,27.0281,923600
2016-12-27,27.09,27.1827,26.9442,27.1032,453783
2016-12-28,27.0369,27.1253,26.7984,26.8823,641634
2016-12-29,26.763,27.1165,26.6128,27.1165,658211
2016-12-30,27.0458,27.3462,27.0149,27.3064,563930
2017-01-02,27.4345,27.8145,27.2711,27.6996,574317
2017-01-03,27.8145,27.8145,27.1651,27.2137,1613584
2017-01-04,27.2578,27.355,26.8956,27.2137,1265640
2017-01-05,27.4478,27.788,27.4169,27.7482,1652789
2017-01-06,27.7659,28.053,27.545,27.6113,1236453
2017-01-09,27.7261,27.8101,27.4125,27.4125,1007257
2017-01-10,27.4699,27.8542,27.408,27.8101,1241573
2017-01-11,27.735,27.8631,27.6157,27.7438,1181293
2017-01-12,27.7438,27.7791,27.4743,27.5317,1269233
2017-01-13,27.5803,27.7261,27.2843,27.3462,1134887
2017-01-16,27.3285,27.6996,27.3285,27.5582,920478
2017-01-17,27.5362,27.5406,27.2048,27.302,1208729
2017-01-18,27.3462,27.4478,27.1916,27.3859,1194228
2017-01-19,27.3506,27.3506,26.8116,26.9044,1737477
2017-01-20,26.8779,26.9839,26.5112,26.8426,1727697
2017-01-23,26.9,26.9972,26.6393,26.847,1923439
2017-01-24,26.9132,26.9618,26.551,26.551,1782575
2017-01-25,26.604,26.6349,26.3522,26.467,1918842
2017-01-26,26.5687,26.6128,26.3389,26.4935,1881781
2017-01-27,26.5466,26.5775,26.2682,26.5201,1361939
2017-01-30,26.551,26.6747,26.2815,26.5598,1261362
2017-01-31,26.5156,26.8293,26.4229,26.7454,1571973
2017-02-01,27.0634,27.3462,26.953,27.1739,1953175
2017-02-02,27.1827,27.3153,27.0414,27.0944,1362135
2017-02-03,27.2092,27.4036,27.09,27.196,1105674
2017-02-06,27.0944,27.2446,26.9928,27.0193,1514442
2017-02-07,27.0988,27.7217,27.0281,27.704,1724119
2017-02-08,27.6731,28.5567,27.5803,28.4506,2809351
2017-02-09,28.5964,28.6141,28.2165,28.4506,2312232
2017-02-10,28.4992,28.5302,28.3269,28.5302,1471607
2017-02-13,28.5876,28.6229,28.4065,28.433,1471864
2017-02-14,28.5832,28.729,28.402,28.7201,1588415
2017-02-15,28.8173,29.0559,28.7466,29.0338,1999129
2017-02-16,28.9454,29.1045,28.8041,29.0382,1368754
2017-02-17,29.0073,29.2149,28.8217,29.0515,1609227
2017-02-20,29.1575,29.2017,29.0117,29.0338,701112
2017-02-21,28.9631,29.2238,28.9366,29.1133,1321345
2017-02-22,29.1575,29.586,29.131,29.4314,1981963
2017-02-23,29.4623,29.5153,29.29,29.4667,1112515
2017-02-24,29.4667,29.5639,29.2326,29.3784,1569880
2017-02-27,29.4314,29.4358,29.0426,29.1928,1242571
2017-02-28,29.1796,29.3165,28.8262,29.0603,2165586
2017-03-01,29.1575,29.237,28.9896,29.2105,1587643
2017-03-02,29.2414,29.29,29.0603,29.2458,1392995
2017-03-03,29.1796,29.1928,28.8571,28.9984,1780099
2017-03-06,28.8615,29.0735,28.782,29.0647,1485150
2017-03-07,28.9808,29.3165,28.6583,28.8217,2264252
2017-03-08,28.7952,28.7952,28.5125,28.7599,1583434
2017-03-09,28.7599,29.0426,28.6539,28.8527,1521825
2017-03-10,28.9499,28.9499,28.2783,28.3181,2805533
2017-03-13,28.2739,28.5213,28.2739,28.3623,1344172
2017-03-14,28.296,28.5302,28.2032,28.4374,1367474
2017-03-15,28.5125,28.5125,28.2607,28.4639,1154450
2017-03-16,28.7069,28.8482,28.6539,28.7908,2091661
2017-03-17,28.7378,28.9322,28.6097,28.9013,2486474
2017-03-20,28.8438,28.9322,28.7334,28.7599,933804
2017-03-21,28.7864,28.7864,28.6274,28.7201,1034376
2017-03-22,28.6229,28.8129,28.6229,28.6671,1331064
2017-03-23,28.6671,28.7952,28.5567,28.7952,1372593
2017-03-24,28.7334,28.9454,28.7025,28.8747,948258
2017-03-27,28.8041,28.9543,28.6318,28.7996,990944
2017-03-28,28.8659,28.9499,28.5567,28.6804,1358644
2017-03-29,28.6715,28.9499,28.5346,28.9499,1366373
2017-03-30,28.9808,28.9852,28.7643,28.9057,1138883
2017-03-31,28.7908,29.1972,28.7599,29.184,1400053
2017-04-03,29.3342,29.3342,29.1133,29.3209,1098924
2017-04-04,29.2812,29.7097,29.2635,29.6169,1412273
2017-04-05,29.6832,29.7495,29.5153,29.6081,1247907
2017-04-06,29.5463,29.935,29.5463,29.7362,1279422
2017-04-07,29.6479,29.9439,29.6434,29.8732,1245354
2017-04-10,29.9527,29.9969,29.692,29.9925,976008
2017-04-11,29.9571,30.1957,29.9439,30.1736,1334812
2017-04-12,30.178,30.5049,30.1294,30.3547,1418600
2017-04-13,30.3061,30.527,30.2619,30.527,1130793
2017-04-18,30.4121,30.5579,30.1338,30.3724,1456744
2017-04-19,30.3194,30.3415,30.0234,30.1824,1497935
2017-04-20,30.1515,30.1957,29.7406,29.776,1464324
2017-04-21,29.7274,29.8246,29.3298,29.6037,1830004
2017-04-24,29.6037,29.6965,29.3563,29.4932,2505690
2017-04-25,29.5374,30.1559,29.4491,29.9439,1668864
2017-04-26,29.8422,30.0278,29.5463,29.9439,1173019
2017-04-27,29.8202,30.041,29.7009,29.9085,1189265
2017-04-28,30.0101,30.0101,29.2679,29.3651,2250037
2017-05-02,29.5021,29.723,29.1972,29.6611,2020909
2017-05-03,29.6832,29.8334,29.5683,29.6788,1248177
2017-05-04,29.7627,30.0322,29.5286,29.8953,1603664
2017-05-05,29.8908,30.1692,29.7539,30.1162,1485165
2017-05-08,30.1736,30.7258,30.1736,30.4563,1968354
2017-05-09,30.4652,30.8981,30.3503,30.6065,1750992
2017-05-10,30.6154,30.7346,30.4077,30.7346,1419844
2017-05-11,30.7656,31.6005,30.7302,31.4106,3126178
2017-05-12,31.4106,31.764,31.3708,31.764,2399764
2017-05-15,31.8965,31.9716,31.3178,31.5033,1621456
2017-05-16,31.5033,31.7772,31.4017,31.6889,1829267
2017-05-17,31.5293,31.7208,31.242,31.6114,1915980
2017-05-18,31.4198,31.7573,31.1781,31.3195,2155789
2017-05-19,31.3469,31.6752,31.2557,31.3286,1819807
2017-05-22,31.3651,31.8667,31.356,31.7619,1222210
2017-05-23,31.7664,31.8029,31.2648,31.4609,1399576
2017-05-24,31.8804,31.9351,31.2876,31.8485,1710780
2017-05-25,32.0127,32.1495,31.771,31.8895,744523
2017-05-26,31.9123,32.1768,31.7482,31.9032,1060107
2017-05-29,31.9671,31.9807,31.7117,31.7847,479585
2017-05-30,31.7527,32.1449,31.6889,31.9488,1040767
2017-05-31,31.8941,32.1723,31.8257,31.8987,1606543
2017-06-01,31.7436,32.4915,31.5886,32.2863,1827492
2017-06-02,32.2863,32.756,32.2133,32.7469,1509212
2017-06-06,32.7149,33.0615,32.4094,32.9977,2249405
2017-06-07,32.984,33.3443,32.8882,33.0889,1522772
2017-06-08,33.0706,33.2257,32.7013,32.7332,910894
2017-06-09,32.6511,32.8609,32.5325,32.8289,855293
2017-06-12,32.7469,32.8335,32.2908,32.4778,964494
2017-06-13,32.6283,32.911,32.5143,32.6785,899809
2017-06-14,32.7879,33.2622,32.6602,33.0843,1474349
2017-06-15,33.1482,33.4719,32.9475,33.0022,1394942
2017-06-16,33.0934,33.285,32.8654,33.1527,2708923
2017-06-19,33.2439,33.3488,32.9749,33.0798,751509
2017-06-20,33.1801,33.1846,32.7058,32.8016,1102387
2017-06-21,32.8289,32.8289,32.3045,32.3775,1109333
2017-06-22,32.3957,32.4276,31.511,32.2863,1133172
2017-06-23,32.2635,32.5964,32.2544,32.4687,605987
2017-06-26,32.5052,32.6329,32.3319,32.3775,711806
2017-06-27,32.3775,32.4596,31.9579,32.0355,971323
2017-06-28,31.885,32.0583,31.5566,31.7391,1352427
2017-06-29,31.8485,32.1176,31.2055,31.5065,1702233
2017-06-30,31.4563,31.7664,31.1964,31.7071,1743689
2017-07-03,31.8257,31.8394,31.283,31.4928,1081145
2017-07-04,31.3879,31.5019,31.2374,31.3788,929186
2017-07-05,31.3195,31.4198,31.0596,31.4153,907138
2017-07-06,31.4882,31.5475,30.7723,31.1006,1661288
2017-07-07,31.0733,31.0824,30.8088,30.9638,1155041
2017-07-10,31.1417,31.543,31.1417,31.4016,1113906
2017-07-11,31.5475,31.5475,30.9729,31.1645,1193468
2017-07-12,31.1553,31.8485,31.128,31.7527,1203034
2017-07-13,31.8029,31.9169,31.6478,31.7755,909972
2017-07-14,31.8303,32.0811,31.6615,31.9306,1164391
2017-07-17,31.9671,32.0355,31.511,31.6022,994306
2017-07-18,31.5338,31.7208,31.4472,31.5521,1178023
2017-07-19,31.543,31.625,31.397,31.5156,933429
2017-07-20,31.6205,31.7801,31.356,31.4016,1120392
2017-07-21,31.3925,31.6022,31.2602,31.4335,1219659
2017-07-24,31.4426,31.6524,31.2785,31.356,1065404
2017-07-25,31.4335,31.5293,31.2602,31.3651,831703
2017-07-26,31.2967,31.511,31.1827,31.4563,1100747
2017-07-27,31.4472,32.2361,31.4472,31.926,1345183
2017-07-28,31.8394,31.8394,31.3013,31.5202,1291761
2017-07-31,31.4882,31.5794,31.242,31.242,1226265
2017-08-01,31.1781,31.9488,31.1781,31.9351,1428589
2017-08-02,32.3775,32.6237,32.1312,32.3228,2159905
2017-08-03,32.2863,32.6921,32.227,32.455,1232461
2017-08-04,32.4504,32.8381,32.4322,32.7423,1048069
2017-08-07,32.8335,32.8335,32.2863,32.4915,993748
2017-08-08,32.4368,32.642,32.2908,32.569,813306
2017-08-09,32.414,32.6602,32.3,32.5052,1032164
2017-08-10,32.5052,32.5599,32.2088,32.4231,954629
2017-08-11,32.3775,32.5052,31.812,32.0035,1376672
2017-08-14,32.1723,32.7332,32.1039,32.5599,1268298
2017-08-15,32.6146,32.7286,32.3273,32.4732,1031791
2017-08-16,32.5873,32.7651,32.2954,32.3501,912185
2017-08-17,32.3091,32.6602,32.3091,32.3684,948061
2017-08-18,32.1996,32.3592,32.0948,32.154,1156950
2017-08-21,32.0263,32.2498,31.8941,32.1996,778364
2017-08-22,32.3319,32.4732,32.2863,32.2908,765764
2017-08-23,32.3273,32.3684,32.0902,32.1632,762435
2017-08-24,32.1495,32.4003,32.113,32.113,808758
2017-08-25,32.1495,32.2042,31.9078,31.9807,978790
2017-08-28,31.9397,32.0081,31.7071,31.9534,575476
2017-08-29,31.8166,31.9853,31.7026,31.8713,1153084
2017-08-30,32.0674,32.3775,31.926,32.1814,1117782
2017-08-31,32.3182,32.5508,32.3182,32.382,1190945
2017-09-01,32.4732,32.5462,32.2498,32.3045,786143
2017-09-04,32.04,32.2726,32.0127,32.1951,556925
2017-09-05,32.3091,32.3364,31.9306,32.0993,843906
2017-09-06,31.9215,32.5371,31.8531,32.4231,1262464
2017-09-07,32.6511,32.8289,32.455,32.7742,1244383
2017-09-08,32.7742,33.1117,32.7742,33.0114,980317
2017-09-11,33.1755,33.3078,33.0661,33.1983,873615
2017-09-12,33.2713,33.3762,33.1618,33.2667,1132496
2017-09-13,33.1664,33.3579,33.0615,33.2713,1222826
2017-09-14,33.1938,33.4035,33.0843,33.2074,1326481
2017-09-15,33.2895,33.3078,32.9475,33.2302,3900972
2017-09-18,33.4127,33.4628,33.0159,33.0342,897147
2017-09-19,33.0296,33.0706,32.756,32.8061,867630
2017-09-20,32.7514,32.8426,32.5599,32.7514,772531
2017-09-21,32.6648,32.6648,32.2407,32.3319,1169809
2017-09-22,32.2954,32.5234,32.2133,32.382,848527
2017-09-25,32.382,32.7697,32.3319,32.6465,864934
2017-09-26,32.6693,33.3032,32.6557,33.0615,1461266
2017-09-27,33.1983,33.1983,32.5371,32.5599,1265947
2017-09-28,32.6967,32.7286,32.3364,32.6557,1391082
2017-09-29,32.6921,32.8426,32.6055,32.8335,1574374
2017-10-02,32.9886,33.1299,32.8335,33.0478,981385
2017-10-04,33.2302,33.6954,32.9566,33.513,2021500
2017-10-05,33.5814,33.5996,33.1527,33.3443,1088678
2017-10-06,33.3351,33.3671,32.7286,32.8061,1780610
2017-10-09,32.8745,32.9658,32.7377,32.9475,798410
2017-10-10,33.1618,33.2895,32.9065,33.1162,1184571
2017-10-11,33.0889,33.2804,32.9201,33.2439,741342
2017-10-12,33.2895,33.741,33.2211,33.6361,1131777
2017-10-13,33.6817,33.7045,33.44,33.5358,1030081
2017-10-16,33.6635,33.8778,33.4674,33.855,796432
2017-10-17,33.9188,33.9736,33.7364,33.8596,959055
2017-10-18,34.0055,34.5071,33.928,34.3703,1179431
2017-10-19,34.5527,34.7762,34.2472,34.4478,1481919
2017-10-20,34.5937,34.6211,33.9918,34.156,1180003
2017-10-23,34.3201,34.3247,33.6133,33.6315,1281333
2017-10-24,33.5221,33.8368,33.3032,33.4172,1182044
2017-10-25,33.2895,33.326,33.025,33.0889,1146901
2017-10-26,33.2211,33.5403,33.1573,33.4446,1773417
2017-10-27,33.6543,34.0465,33.554,33.9097,1362626
2017-10-30,34.0374,34.4387,33.9736,34.4387,1259359
2017-11-01,34.7488,34.9449,34.2381,34.84,1810355
2017-11-02,34.8081,35.2869,34.7898,35.1045,1744271
2017-11-03,35.3143,35.4009,35.1592,35.3234,1147296
2017-11-06,35.3872,35.5468,35.2778,35.3963,773139
2017-11-07,35.5696,35.7201,35.3234,35.6152,1378274
2017-11-08,35.7703,36.0621,34.8446,35.7201,1841312
2017-11-09,35.7931,35.8341,35.3918,35.6745,1762497
2017-11-10,35.7885,35.9755,35.5104,35.7019,2133301
2017-11-13,35.8068,35.9937,35.5788,35.9618,1423857
2017-11-14,36.053,36.1442,35.8296,36.0257,1103999
2017-11-15,36.0211,36.0211,35.3599,35.8113,1408279
2017-11-16,35.9801,36.2856,35.8432,36.2126,1010748
2017-11-17,36.2081,36.2901,35.9117,35.9117,1048127
2017-11-20,35.7931,35.9618,35.6973,35.8432,1057105
2017-11-21,35.9755,36.6914,35.8706,36.4178,1531366
2017-11-22,36.4406,36.509,35.9025,35.9025,985055
2017-11-23,35.8204,36.1351,35.7612,36.0439,1161907
2017-11-24,36.1123,36.4087,35.8934,36.1625,999933
2017-11-27,36.2081,36.5182,36.1442,36.2993,1095660
2017-11-28,36.3221,36.395,36.0257,36.2081,1018883
2017-11-29,36.4361,36.5045,35.4876,35.5924,1493605
2017-11-30,35.524,36.2081,35.4921,36.0667,3040962
2017-12-01,36.0667,36.3403,35.8889,35.9709,1495815
2017-12-04,36.4726,36.4999,36.1032,36.2719,1321182
2017-12-05,36.5273,37.1885,36.4543,37.0882,1948545
2017-12-06,36.9742,37.0654,36.6322,37.0289,1205912
2017-12-07,37.1566,37.6035,37.0015,37.2478,1376033
2017-12-08,37.5123,37.8041,37.3846,37.5944,1289642
2017-12-11,37.5533,37.7175,37.4302,37.5077,1043727
2017-12-12,37.7221,37.7905,37.2524,37.4667,1477381
2017-12-13,37.5807,37.5944,37.2204,37.2524,1036110
2017-12-14,37.2022,37.3937,37.0563,37.339,1243035
2017-12-15,37.1383,37.7129,37.1019,37.7129,2733044
2017-12-18,37.8497,38.3514,37.3208,38.1963,2098187
2017-12-19,38.2602,38.5019,37.9637,37.9774,1314959
2017-12-20,38.0458,38.21,37.3344,37.4256,1411562
2017-12-21,37.4712,37.4849,36.997,37.1201,1384516
2017-12-22,37.0654,37.3709,37.0152,37.3709,843468
2017-12-27,37.4028,37.6993,37.225,37.6993,732911
2017-12-28,37.6673,37.7038,37.4804,37.5944,608053
2017-12-29,37.5989,37.7813,37.526,37.7494,601057
2018-01-02,37.8862,38.0504,37.038,37.2843,1270088
2018-01-03,37.339,38.1872,37.0015,38.1507,1476520
2018-01-04,38.4061,38.4061,37.8771,38.0778,1404661
2018-01-05,38.1598,38.3787,37.9957,38.2602,1282629
2018-01-08,38.4243,38.8621,38.3696,38.6797,1128057
2018-01-09,38.7891,38.926,38.4243,38.625,1058767
2018-01-10,38.5338,38.6341,37.494,37.5944,1683538
2018-01-11,37.7221,37.7494,36.5729,36.6641,2417471
2018-01-12,36.7097,37.2387,36.582,37.1475,1847077
2018-01-15,37.2113,37.2752,36.582,36.6732,766457
2018-01-16,36.7553,37.3299,36.6641,37.2478,1135919
2018-01-17,37.1748,37.6856,37.1383,37.6856,1455497
2018-01-18,37.7312,37.7312,37.184,37.5579,1193953
2018-01-19,37.3481,38.0413,37.2387,37.8953,1043961
2018-01-22,37.2296,37.7768,37.0836,37.2752,1237113
2018-01-23,37.1657,37.4667,36.9924,37.4667,1441836
2018-01-24,37.4302,37.567,36.7279,36.7279,1337399
2018-01-25,36.7188,36.9651,35.8706,36.1442,2049269
2018-01-26,36.1351,36.6002,36.0713,36.5546,1341938
2018-01-29,36.5729,36.6094,36.0439,36.1533,1573545
2018-01-30,36.0804,36.4087,35.9253,35.9892,1871984
2018-01-31,36.1077,36.2719,35.9253,36.2172,2100643
2018-02-01,36.4361,36.6002,35.1319,35.2687,2323288
2018-02-02,35.1136,35.1136,34.539,34.539,1590663
2018-02-05,34.4296,34.4478,34.0465,34.0465,1363840
2018-02-06,33.0615,34.0739,32.569,33.3169,2939145
2018-02-07,33.4811,34.3566,33.2713,34.156,2238344
2018-02-08,34.1833,34.1833,33.1801,33.2439,2013232
2018-02-09,33.1983,33.4446,32.6785,33.1983,1878048
2018-02-12,33.4902,33.6452,33.2986,33.4172,1149750
2018-02-13,33.5631,33.5631,32.9703,33.0159,1039007
2018-02-14,33.9644,33.9918,33.0524,33.5084,2060345
2018-02-15,33.7455,33.7547,32.9977,33.2804,1478777
2018-02-16,33.4172,34.1195,33.3807,34.1195,1378778
2018-02-19,34.4113,34.4478,33.6543,33.7638,961128
2018-02-20,33.8003,34.156,33.6908,34.0465,1195900
2018-02-21,33.9371,34.1012,33.7364,33.9827,1123060
2018-02-22,33.6908,34.1377,33.4811,34.0921,1013326
2018-02-23,34.2563,34.9221,34.1468,34.7488,1388417
2018-02-26,34.9312,35.0224,34.5299,34.6029,1232036
2018-02-27,34.5664,34.685,34.384,34.384,1235597
2018-02-28,34.2837,34.3931,33.8915,34.2472,1712752
2018-03-01,34.2107,34.4843,33.7455,33.7729,2047086
2018-03-02,33.4902,33.782,33.4172,33.5358,1688815
2018-03-05,33.3899,34.5664,33.2439,34.384,1640079
2018-03-06,34.84,34.8491,33.3351,34.0556,2284847
2018-03-07,34.01,35.1045,33.9462,35.0042,1732333
2018-03-08,35.1227,35.8797,35.0042,35.825,1525158
2018-03-09,35.825,35.825,34.913,34.913,1840532
2018-03-12,35.3051,35.4237,34.8856,35.1775,829073
2018-03-13,35.1136,35.2048,34.3475,34.5208,1378300
2018-03-14,34.3293,34.7944,34.0921,34.7214,1538063
2018-03-15,34.84,35.141,34.5664,35.141,1302687
2018-03-16,35.3781,35.7612,35.1683,35.296,3580930
2018-03-19,35.2595,35.4237,35.0133,35.3416,1028460
2018-03-20,35.5332,35.9618,35.2869,35.8797,1533866
2018-03-21,35.9527,36.053,35.4693,35.9436,1302356
2018-03-22,35.6882,36.2537,35.597,36.0713,1441317
2018-03-23,35.8068,36.2445,35.6882,35.9436,1529140
2018-03-26,35.9618,36.281,35.3872,35.5423,1112942
2018-03-27,36.0986,36.2628,35.7156,36.2628,1145802
2018-03-28,36.0895,36.3905,35.9162,36.3905,1157524
2018-03-29,36.4087,36.9195,36.3175,36.7097,1798685
2018-04-03,36.6458,36.8009,36.2719,36.6458,1455113
2018-04-04,36.6914,36.7097,36.2445,36.3905,1351612
2018-04-05,36.7553,36.8647,36.509,36.7006,1202769
2018-04-06,36.5273,36.9286,36.4634,36.7097,953440
2018-04-09,37.038,37.1019,36.655,36.7735,776702
2018-04-10,36.9286,37.0198,36.427,36.509,1283966
2018-04-11,36.4543,36.5638,36.2719,36.2993,1075468
2018-04-12,36.2993,36.509,36.0439,36.354,858809
2018-04-13,36.4543,37.111,36.4452,37.0471,1317608
2018-04-16,37.0107,37.0107,36.5455,36.7006,786564
2018-04-17,36.8374,37.1383,36.6732,36.9742,933449
2018-04-18,37.0836,37.2569,36.8921,37.2204,1014367
2018-04-19,37.0745,37.2387,36.8191,36.8921,1057495
2018-04-20,36.9377,37.1657,36.7644,36.7827,1438472
2018-04-23,36.8465,36.8921,36.2445,36.7006,1203190
2018-04-24,36.7918,37.0198,36.3631,36.6276,1200113
2018-04-25,36.4543,36.6185,36.1625,36.3175,1078580
2018-04-26,36.4178,37.184,36.354,37.1292,1143433
2018-04-27,37.2478,37.7038,37.1931,37.5123,884325
2018-04-30,37.6765,38.0595,37.6035,37.9501,1397040
2018-05-02,37.868,38.3787,37.7677,38.2146,1906466
2018-05-03,37.8953,37.9045,37.0563,37.2204,2252148
2018-05-04,36.4999,37.5214,36.4634,37.3937,3239033
2018-05-07,37.567,37.7677,37.5032,37.7038,1023556
2018-05-08,37.8133,37.9136,37.3299,37.6126,1305751
2018-05-09,37.4302,37.6217,36.7918,37.1383,2124531
2018-05-10,37.2609,37.4023,36.9593,37.1761,2805445
2018-05-11,37.2043,37.3174,37.1289,37.2138,1080738
2018-05-14,37.2609,37.4777,37.1006,37.1383,1892925
2018-05-15,37.1383,37.4588,36.8273,37.0535,1851309
2018-05-16,37.1478,37.2515,36.6576,36.7613,1345972
2018-05-17,36.7519,36.9593,36.7048,36.9027,1086078
2018-05-18,37.0347,37.1478,36.7896,37.1478,1354821
2018-05-22,37.2797,37.4777,36.931,37.2797,1349187
2018-05-23,37.2703,37.3363,36.931,36.9498,1362027
2018-05-24,36.931,36.9593,36.29,36.29,2390952
2018-05-25,36.5257,37.1101,36.4031,37.0912,1867395
2018-05-28,37.2232,37.3551,36.9027,37.0912,866429
2018-05-29,36.9687,37.9301,36.8838,37.4211,2369249
2018-05-30,37.4588,38.5334,37.2703,38.4486,2273675
2018-05-31,38.5145,38.7502,38.015,38.0432,2329569
2018-06-01,38.2412,38.2883,37.5531,37.6096,1755702
2018-06-04,37.883,38.4014,37.7887,38.1846,1426275
2018-06-05,38.3449,38.59,38.0904,38.2789,1050445
2018-06-06,38.3072,38.7785,38.1658,38.3637,1215389
2018-06-07,38.4957,38.4957,37.5342,37.751,1250740
2018-06-08,37.5154,38.4957,37.4306,38.3166,1315313
2018-06-11,38.4768,38.6936,38.0809,38.2129,992274
2018-06-12,38.524,38.5428,37.949,38.1752,846238
2018-06-13,38.2506,38.5428,38.1281,38.326,927659
2018-06-14,38.1752,39.2215,37.9301,39.1178,2147102
2018-06-15,39.3063,39.5985,39.0613,39.1178,4514861
2018-06-18,39.0141,39.099,38.6088,38.7219,958478
2018-06-19,38.524,38.6842,38.2129,38.2129,1114525
2018-06-20,38.3166,38.8162,38.2883,38.59,1068600
2018-06-21,38.5994,38.8916,38.3543,38.5145,1069234
2018-06-22,38.458,38.835,38.392,38.835,916619
2018-06-25,38.8256,39.0141,38.3355,38.3637,1177512
2018-06-26,38.5145,38.5805,37.949,38.0244,1135087
2018-06-27,37.9678,38.4109,37.7605,38.1658,1148959
2018-06-28,37.9396,38.4768,37.7228,37.9113,770744
2018-06-29,38.1846,38.6748,38.0432,38.4203,1742619
2018-07-02,38.0998,38.9858,38.0432,38.7313,1336522
2018-07-03,38.9104,39.033,38.4297,38.7502,974874
2018-07-04,38.6654,39.2875,38.5428,38.9104,765121
2018-07-05,38.8916,39.0047,38.0715,38.2318,1867607
2018-07-06,38.4109,38.9104,38.1941,38.8822,1189302
2018-07-09,38.9764,38.9858,38.4297,38.4768,1219014
2018-07-10,38.4863,39.0895,38.3166,38.8822,965663
2018-07-11,38.6936,38.9764,38.6748,38.6748,813278
2018-07-12,38.8162,38.8633,38.5334,38.6465,838810
2018-07-13,38.7408,38.8445,38.5994,38.7879,731750
2018-07-16,38.6842,39.0235,38.5993,38.7785,617453
2018-07-17,38.7219,38.8916,38.26,38.835,1019126
2018-07-18,38.9104,39.2121,38.9104,39.0235,837947
2018-07-19,38.8822,39.033,38.6654,38.967,821121
2018-07-20,38.9576,39.2026,38.4863,38.6465,1119355
2018-07-23,38.59,38.9481,38.458,38.4863,613124
2018-07-24,38.5711,39.1932,38.3449,38.7596,990092
2018-07-25,38.835,39.344,38.8067,39.1272,818040
2018-07-26,39.2969,39.6834,39.2592,39.542,1099892
2018-07-27,39.7399,40.1641,39.4666,39.8248,1095247
2018-07-30,39.8342,39.8719,39.1838,39.3252,646391
2018-07-31,39.3535,39.4289,39.033,39.033,1075674
2018-08-01,39.0707,39.1555,38.6371,38.9481,1061733
2018-08-02,38.8067,39.1084,38.6936,39.0895,967535
2018-08-03,39.1932,39.9284,39.1838,39.9002,1047312
2018-08-06,40.0604,40.2961,39.4477,39.6834,829955
2018-08-07,39.9096,39.9473,39.5137,39.608,878046
2018-08-08,39.608,39.9661,39.4006,39.9096,721940
2018-08-09,39.9002,40.2018,39.7588,40.1547,982099
2018-08-10,40.1075,40.3809,39.7211,39.9096,1278132
2018-08-13,39.9756,40.2961,39.8436,40.2112,719081
2018-08-14,40.3903,40.4563,39.9002,40.0981,962805
2018-08-15,40.3432,40.362,39.853,40.0604,1190149
2018-08-16,40.1924,40.7956,40.0416,40.7391,939143
2018-08-17,40.7956,40.9559,40.4563,40.6825,1048777
2018-08-20,40.8239,40.9087,40.4846,40.6448,627746
2018-08-21,40.6542,41.0124,40.428,40.5129,1021605
2018-08-22,40.5317,41.2575,40.428,41.1727,847376
2018-08-23,41.0596,41.5591,41.0407,41.446,823310
2018-08-24,41.512,41.5214,41.2198,41.2764,892766
2018-08-27,41.578,41.7382,41.4555,41.5026,578313
2018-08-28,41.71,41.71,41.38,41.5026,757081
2018-08-29,41.6345,42.3038,41.6251,42.1058,1365335
2018-08-30,42.0587,42.2661,41.8325,42.0964,1270484
2018-08-31,41.9927,42.0399,40.5788,41.6534,1966011
2018-09-03,41.6628,41.9079,40.8993,40.9182,1453527
2018-09-04,41.1067,41.1538,40.7485,40.9087,1346794
2018-09-05,40.7862,41.1538,40.6637,40.9842,1645321
2018-09-06,40.9182,41.3235,40.362,40.3997,1455544
2018-09-07,40.3997,40.9276,40.2866,40.6542,1182805
2018-09-10,40.6825,40.7202,40.4374,40.5223,824874
2018-09-11,40.5129,40.8522,40.2489,40.7485,1403213
2018-09-12,40.8805,41.2575,40.7674,41.2481,1382952
2018-09-13,41.1915,41.3518,40.5883,40.5883,1257342
2018-09-14,40.6919,40.7956,40.4374,40.5034,779069
2018-09-17,40.2866,40.7202,40.1452,40.2018,799247
2018-09-18,40.2772,40.4752,40.0227,40.3243,1042057
2018-09-19,40.3715,40.4657,39.5608,39.5608,1587223
2018-09-20,39.3817,39.7871,39.1555,39.7871,1373403
2018-09-21,39.8719,39.9379,39.2121,39.3723,2851691
2018-09-24,39.4477,39.7211,39.0424,39.0613,1441974
2018-09-25,39.0895,39.4571,38.8727,39.1367,897561
2018-09-26,39.2121,39.4571,39.1838,39.3912,1037454
2018-09-27,39.3912,39.7305,39.2969,39.476,1061883
2018-09-28,39.3912,39.8907,39.1649,39.6645,1988712
2018-10-01,39.6739,39.8059,38.9576,39.344,1516440
2018-10-02,39.1838,39.4289,38.4109,38.524,1522980
2018-10-04,38.458,38.4674,37.5719,37.7982,2320091
2018-10-05,37.7605,38.3543,37.1761,37.2138,1440724
2018-10-08,37.1383,37.5719,37.1006,37.3646,1277099
2018-10-09,37.4683,37.9678,37.242,37.6945,1709951
2018-10-10,37.817,37.8264,36.7519,36.9216,1454579
2018-10-11,36.5916,36.9781,36.3843,36.7425,2337655
2018-10-12,36.8461,36.9498,36.1863,36.1863,1439440
2018-10-15,36.1015,36.3089,35.8847,36.2617,1021882
2018-10-16,36.3843,37.5248,36.3843,37.3269,1516175
2018-10-17,37.8453,38.392,37.5531,38.3449,1845038
2018-10-18,38.1658,38.7313,38.015,38.1941,1496610
2018-10-19,38.1941,39.1272,38.1752,38.769,1621104
2018-10-22,39.0801,39.0801,38.4674,38.6465,1053797
2018-10-23,38.5051,38.7125,37.7416,38.0998,1674896
2018-10-24,38.1187,38.5522,37.7605,37.8076,991369
2018-10-25,37.5437,38.0904,37.3269,38.0621,1165870
2018-10-26,37.9396,38.4391,37.5531,38.4391,1785006
2018-10-29,38.5428,38.6182,37.7039,37.817,1534896
2018-10-30,38.0338,38.2883,37.4777,38.0621,1233969
2018-10-31,38.4391,38.4486,37.949,38.0998,1547691
2018-11-01,37.9773,38.3449,37.8924,38.1187,1347948
2018-11-02,38.326,38.4297,37.6191,37.6568,1272158
2018-11-05,37.5719,37.9396,37.4777,37.5908,1059307
2018-11-06,37.6002,38.1564,37.4494,38.1564,1301138
2018-11-07,38.2506,39.1744,38.0809,39.0801,1445586
2018-11-08,39.0895,39.4477,38.967,39.2403,1365940
2018-11-09,39.0518,39.6457,39.033,39.5514,1185680
2018-11-12,39.6739,39.7871,39.0424,39.7493,1095302
2018-11-13,39.7682,40.0793,39.6739,40.0133,1068819
2018-11-14,40.0039,40.9747,39.8436,40.1075,1600184
2018-11-15,40.3526,40.6825,39.41,39.6834,1071669
2018-11-16,39.6928,40.0981,39.2215,39.985,1354922
2018-11-19,40.1075,40.5034,39.6834,39.7116,992202
2018-11-20,39.6834,40.0227,38.9481,39.0141,1349507
2018-11-21,39.2121,39.9567,38.9953,39.919,1196812
2018-11-22,39.8153,40.051,39.4477,39.6928,891353
2018-11-23,39.6551,40.1641,39.5137,40.0887,938425
2018-11-26,40.2206,40.5411,40.1264,40.4374,1097643
2018-11-27,40.3809,40.937,40.3149,40.494,1082433
2018-11-28,40.6071,40.6919,40.1924,40.3715,1062860
2018-11-29,40.5129,41.0313,40.3149,40.7579,1117505
2018-11-30,40.7862,40.8805,40.051,40.3149,2767925
2018-12-03,40.3432,40.7391,38.9953,39.0518,1957442
2018-12-04,39.0141,39.6362,39.0047,39.4383,1514669
2018-12-05,39.1178,39.5608,38.8445,39.1649,1856121
2018-12-06,38.6559,39.9567,38.3166,39.6645,2147077
2018-12-07,39.919,40.4563,39.6645,39.6645,1415228
2018-12-10,39.8342,40.428,39.8059,40.1358,1256769
2018-12-11,40.3338,40.3432,39.4571,39.5985,1202590
2018-12-12,39.7776,40.3338,39.7588,40.0604,1139390
2018-12-13,40.0416,40.0416,39.1084,39.5797,1415685
2018-12-14,39.2309,39.7682,38.9576,39.5985,1046138
2018-12-17,39.6174,39.6457,38.7408,38.7879,1404355
2018-12-18,38.7408,39.2026,38.3355,39.0518,1468504
2018-12-19,39.1649,39.608,38.9387,39.4477,2073587
2018-12-20,39.1932,39.4006,38.7219,39.0047,1404240
2018-12-21,39.0047,39.4006,38.5145,39.099,3242977
2018-12-27,38.8633,38.8727,37.3457,37.4211,1738971
2018-12-28,37.6285,37.6285,37.2892,37.3174,1025915
2019-01-02,37.2515,37.8547,37.1383,37.6002,1283419
2019-01-03,37.5625,37.883,37.2138,37.7039,1106951
2019-01-04,37.9961,38.2223,37.5719,38.0809,1161605
2019-01-07,38.2318,38.26,37.9207,38.2506,1047317
2019-01-08,38.2035,38.5334,38.1187,38.3072,1032276
2019-01-09,38.5994,38.5994,37.751,38.0809,1133844
2019-01-10,37.9678,38.3637,37.8453,37.8453,1189607
2019-01-11,37.9584,39.0141,37.949,38.9293,1451625
2019-01-14,38.8822,39.4006,38.8445,39.099,1117680
2019-01-15,39.3629,39.4571,38.8067,39.2309,926735
2019-01-16,39.2875,39.5514,38.9953,39.1367,842616
2019-01-17,39.0801,39.476,39.0141,39.2026,1005075
2019-01-18,39.2969,39.6362,39.1555,39.5985,1296316
2019-01-21,39.6834,40.2395,39.6268,40.1924,893837
2019-01-22,39.8813,40.5317,39.7776,39.8436,766162
2019-01-23,39.8436,40.5223,39.6834,40.3526,1100847
2019-01-24,40.3997,40.5506,40.0604,40.3997,924718
2019-01-25,40.56,41.0219,40.1829,40.9182,1097785
2019-01-28,40.8616,41.1444,40.7108,40.871,806874
2019-01-29,40.8899,41.3046,40.8899,41.1727,1109733
2019-01-30,41.2481,41.2669,40.7862,41.1915,997980
2019-01-31,41.1915,41.6157,41.003,41.2952,1392584
2019-02-01,41.9456,41.9739,41.1821,41.71,1895958
2019-02-04,41.9079,41.9927,41.6911,41.889,1197696
2019-02-05,41.9456,42.1153,41.6251,42.0776,1301366
2019-02-06,42.0681,42.3132,41.8702,42.021,1245110
2019-02-07,41.8419,42.0776,41.71,41.71,1419273
2019-02-08,41.5686,41.8231,41.0219,41.1821,1437923
2019-02-11,41.3046,41.8231,41.2952,41.8231,880162
2019-02-12,41.9927,42.0493,41.4555,41.4649,1035446
2019-02-13,41.6723,41.6723,41.3141,41.3518,820718
2019-02-14,41.512,41.6251,41.3046,41.3989,907076
2019-02-15,41.2858,41.7759,41.1538,41.6628,1530281
2019-02-18,41.6251,41.71,41.4177,41.6911,658927
2019-02-19,41.5968,41.8231,41.3989,41.6157,1050259
2019-02-20,41.5874,41.6723,41.3518,41.4083,886199
2019-02-21,41.4177,41.5874,41.201,41.4177,815932
2019-02-22,41.3141,41.3612,41.0501,41.2575,713505
2019-02-25,41.2952,41.3706,40.6542,40.6542,1232992
2019-02-26,40.4469,40.7391,40.2584,40.6731,1307403
2019-02-27,40.6825,40.7297,40.2395,40.3715,1009711
2019-02-28,40.2489,40.4563,40.0793,40.1924,1380897
2019-03-01,40.4186,40.428,39.9944,40.1547,1099376
2019-03-04,40.3338,40.3338,39.9944,40.117,909523
2019-03-05,39.9756,40.626,39.9756,40.4374,1720285
2019-03-06,40.4092,40.7014,40.0698,40.2489,1113548
2019-03-07,40.8145,42.1718,40.4469,41.8231,1723160
2019-03-08,42.1813,43.6329,42.1813,42.8788,1835001
2019-03-11,43.2181,43.2747,42.8222,43.1521,1345043
2019-03-12,43.4066,43.7931,43.3689,43.5197,1402458
2019-03-13,43.5386,43.7554,42.8505,43.2275,1464395
2019-03-14,43.3501,43.614,43.0013,43.4915,1756019
2019-03-15,43.3595,43.5009,42.973,43.171,3584566
2019-03-18,43.2087,43.482,43.105,43.482,1082061
2019-03-19,43.4255,43.6046,43.3312,43.4726,1067737
2019-03-20,43.4538,43.7083,43.2558,43.2558,958668
2019-03-21,43.1239,43.6517,43.0296,43.548,924391
2019-03-22,43.6988,44.0099,43.4161,43.8308,1470984
2019-03-25,43.7648,44.1324,43.4066,43.6046,1095879
2019-03-26,43.7271,44.2267,43.6988,44.2267,1163132
2019-03-27,44.4058,44.566,43.5197,43.8685,1441927
2019-03-28,43.9251,44.0099,43.5386,43.6234,1107947
2019-03-29,43.9439,44.0947,43.4443,43.5669,1573415
2019-04-01,43.68,43.8308,43.2181,43.5763,1429153
2019-04-02,43.7931,43.991,43.3407,43.548,1130169
2019-04-03,43.6234,43.6706,43.1616,43.6706,1382488
2019-04-04,43.1239,43.5009,43.0484,43.4443,1595859
2019-04-05,43.482,43.5009,43.0579,43.2935,992935
2019-04-08,43.2087,43.3312,42.7091,42.728,1460705
2019-04-09,42.7374,42.8222,42.1624,42.3132,1215068
2019-04-10,42.3698,43.0202,42.3132,42.8788,1337355
2019-04-11,42.8034,42.8222,42.3886,42.4169,1089602
2019-04-12,42.4829,42.6903,41.9833,42.153,1014817
2019-04-15,42.0776,42.087,41.2952,41.4555,1733234
2019-04-16,41.3895,41.4743,41.1538,41.3612,1437923
2019-04-17,41.201,41.2764,40.428,41.0973,1877362
2019-04-18,41.0973,41.7005,41.0973,41.6911,1904734
2019-04-23,41.8042,42.2849,41.5968,42.087,1333031
2019-04-24,42.0587,42.7374,41.71,42.6714,1574417
2019-04-25,42.8694,43.0579,42.3132,42.3509,1271627
2019-04-26,42.3792,42.464,41.8419,41.9268,1013955
2019-04-29,42.021,42.2755,41.8136,41.9173,846973
2019-04-30,41.8513,42.1247,41.8042,41.9173,1225765
2019-05-02,42.0304,42.6997,42.021,42.6243,2220076
2019-05-03,42.5112,42.8128,42.3321,42.4169,1411235
2019-05-06,42.2944,42.4546,41.9739,42.1907,965846
2019-05-07,42.973,44.5,42.9259,44.3964,2754129
2019-05-08,44.123,44.321,43.746,43.746,1979019
2019-05-09,43.7742,44.9242,43.7271,44.9242,1523499
2019-05-10,45.1033,45.3767,44.8017,45.2447,1625127
2019-05-13,45.1504,46.1213,44.9808,46.0176,1812966
2019-05-14,45.4615,45.8574,44.3492,45.3295,3312087
2019-05-15,45.5275,45.9234,45.339,45.7631,1509332
2019-05-16,45.5746,46.093,45.4144,46.0365,1541226
2019-05-17,46.3279,46.4444,45.8714,45.9005,1439110
2019-05-20,46.0948,46.5804,46.0171,46.0753,1018218
2019-05-21,45.9782,46.5901,45.6383,46.3084,1446791
2019-05-22,46.0268,46.2793,45.6383,45.8034,1235211
2019-05-23,45.6966,46.357,45.444,46.221,1709204
2019-05-24,46.3667,46.4833,45.9782,46.4444,1349296
2019-05-27,46.4444,46.6872,46.2793,46.493,528474
2019-05-28,46.794,46.794,45.6966,45.7645,2131954
2019-05-29,45.648,45.8617,44.9876,45.1041,1709888
2019-05-30,45.007,45.0847,44.5699,44.9584,2292568
2019-05-31,44.8322,45.7743,44.7156,45.6091,2146858
2019-06-03,45.6577,46.2696,45.3663,46.1822,1677101
2019-06-04,46.3376,46.9689,46.1919,46.2793,2817212
2019-06-05,46.4735,46.4735,45.7937,46.3473,1381811
2019-06-06,46.1142,46.1822,43.4239,44.1814,3436776
2019-06-07,44.0746,44.2203,43.3462,43.4336,2783317
2019-06-11,44.1911,44.4922,43.3559,44.2494,2602124
2019-06-12,44.0843,44.4339,43.9192,44.2883,1526035
2019-06-13,44.4339,45.3275,44.3174,44.6282,1689789
2019-06-14,44.5311,44.7447,44.1523,44.7253,1162256
2019-06-17,44.8516,45.0652,44.6768,44.9196,1059916
2019-06-18,44.9778,45.9102,44.5408,44.7253,2261921
2019-06-19,44.4534,44.5019,42.812,43.2588,3151109
2019-06-20,43.317,43.4433,42.3069,42.3069,2589500
2019-06-21,42.2487,42.5303,41.6659,41.6756,5818881
2019-06-24,41.7825,42.0253,41.462,41.6951,1708509
2019-06-25,41.6271,42.0253,41.3357,41.6659,1980383
2019-06-26,41.5202,41.6077,40.9666,41.0832,1615706
2019-06-27,41.1997,41.1997,40.3936,40.617,1930647
2019-06-28,40.6753,40.8501,40.5102,40.7918,2621189
2019-07-01,41.4911,41.7533,41.0249,41.1803,2069410
2019-07-02,41.2094,42.035,40.8598,41.8796,1746719
2019-07-03,42.239,43.3073,42.2001,43.0354,2111105
2019-07-04,43.3947,43.6667,43.0742,43.5016,1294223
2019-07-05,43.6084,44.0163,42.7731,42.88,1066351
2019-07-08,42.8217,43.3559,42.7051,43.1713,880179
2019-07-09,43.1131,43.8901,43.1131,43.5987,1293021
2019-07-10,43.5695,43.5695,42.8023,43.2685,822222
2019-07-11,43.521,43.6861,42.8314,42.8605,1277780
2019-07-12,42.8605,42.9285,42.239,42.3944,1282169
2019-07-15,42.3749,42.812,41.9379,42.5595,924389
2019-07-16,42.6274,42.6274,41.899,42.2195,1329497
2019-07-17,42.3264,42.9868,42.0641,42.5692,1033954
2019-07-18,42.6177,43.0645,42.54,42.9188,968567
2019-07-19,43.0257,43.0257,42.3264,42.7149,1010388
2019-07-22,42.5692,42.9868,42.2972,42.9868,1208604
2019-07-23,42.9965,43.1713,42.4041,42.7149,1118472
2019-07-24,42.744,43.4918,42.7051,43.0062,1325650
2019-07-25,43.2976,43.6861,42.6857,43.1713,1362337
2019-07-26,43.2879,43.4918,42.8217,43.1228,967934
2019-07-29,42.9868,43.8124,42.9868,43.7055,870065
2019-07-30,43.7249,44.1037,43.0451,43.1908,1094268
2019-07-31,43.2199,43.2296,42.7051,42.9868,1358309
2019-08-01,43.0062,44.0163,42.9674,43.8998,1524063
2019-08-02,44.1232,44.8419,43.9483,44.0455,1932218
2019-08-05,43.5307,44.2397,43.3559,43.3947,1547427
2019-08-06,43.385,43.5016,42.7246,42.7246,1587400
2019-08-07,43.0257,43.4433,42.6372,43.1713,1431690
2019-08-08,43.3073,43.9386,43.0645,43.3656,895249
2019-08-09,43.3753,43.8706,43.2782,43.5793,1316507
2019-08-12,43.4239,43.8998,43.0354,43.3656,1035535
2019-08-13,43.5404,43.958,42.54,42.6372,1453907
2019-08-14,42.812,42.9868,42.3846,42.7634,987253
2019-08-15,42.5012,43.1811,42.3264,42.9868,1536211
2019-08-16,43.0451,43.5987,42.9771,43.5113,1226026
2019-08-19,43.6375,43.8026,43.0645,43.2976,1295337
2019-08-20,43.385,43.6278,41.9476,41.9476,2317913
2019-08-21,41.9282,42.3652,41.3454,42.3652,1514619
2019-08-22,42.1127,42.2875,41.7145,41.7631,1380471
2019-08-23,41.9184,42.4526,41.8019,41.9864,1100201
2019-08-26,41.2774,41.7242,40.9472,41.7242,1389176
2019-08-27,41.7631,42.7537,41.6854,42.5983,2529838
2019-08-28,42.5303,42.608,42.1321,42.4915,1238216
2019-08-29,42.4332,42.8023,41.5979,41.7339,1688672
2019-08-30,42.7246,44.2688,42.4235,43.9969,3086565
2019-09-02,43.9386,44.1037,43.3559,43.6084,1064106
2019-09-03,43.6084,43.6958,43.0548,43.2393,1525986
2019-09-04,43.6667,43.8998,42.744,42.9771,1292458
2019-09-05,43.2102,43.2199,41.8796,42.0641,1801865
2019-09-06,42.1418,42.4235,41.8407,42.0544,1608409
2019-09-09,42.1321,42.1904,40.8889,40.9861,1841384
2019-09-10,40.8987,41.1317,40.481,41.0152,1720666
2019-09-11,41.1026,41.2677,40.8015,41.054,1607456
2019-09-12,41.2386,41.5591,40.7044,41.0055,1965807
2019-09-13,41.0249,41.0346,40.549,40.9666,1561485
2019-09-16,41.0638,41.3066,40.7627,40.8112,1550134
2019-09-17,41.054,41.9379,40.8792,41.8602,1716986
2019-09-18,41.8213,42.6566,41.7922,42.3749,1903920
2019-09-19,42.3555,42.9285,42.2681,42.7828,1482830
2019-09-20,42.9285,43.317,42.5012,42.88,5218796
2019-09-23,42.7343,43.0936,42.3458,42.88,1360124
2019-09-24,42.9091,43.5404,42.7343,43.3462,1351949
2019-09-25,43.1519,43.8026,43.0548,43.4627,1624918
2019-09-26,43.657,44.7836,43.5404,44.6768,2294426
2019-09-27,44.6768,45.0652,44.5991,44.9001,1822675
2019-09-30,44.8224,45.4926,44.5991,45.2109,1649780
2019-10-01,45.3275,45.3469,44.5991,44.9099,1670786
2019-10-02,44.8419,45.2498,44.7545,44.7545,2487436
2019-10-04,44.9584,45.5412,44.5893,45.5217,1729866
2019-10-07,45.3469,45.9782,45.3081,45.9782,1190991
2019-10-08,45.9102,46.0365,45.6771,45.8034,1405650
2019-10-09,46.0365,46.3667,45.784,46.1336,1356613
2019-10-10,46.3958,46.3958,45.4635,45.4635,1889716
2019-10-11,45.3469,45.6868,44.9876,45.1721,1919011
2019-10-14,45.1429,45.3955,44.9196,45.2206,1256128
2019-10-15,45.512,46.4347,45.2498,46.3279,1759277
2019-10-16,46.5221,46.7163,46.1239,46.357,1419724
2019-10-17,46.4153,47.2117,46.2404,46.8232,1935256
2019-10-18,47.0174,47.5419,46.5707,46.6192,1711588
2019-10-21,46.153,46.7066,45.6966,46.153,1319548
2019-10-22,46.3084,46.7649,46.1142,46.5804,1320833
2019-10-23,46.5998,46.6775,46.2307,46.6192,860573
2019-10-24,46.5901,46.6581,45.6286,45.6674,1594458
2019-10-25,45.6091,45.8617,45.5509,45.7937,949275
2019-10-28,45.7451,45.7645,45.3858,45.4149,1096507
2019-10-29,45.4926,45.7257,45.1527,45.6577,913500
2019-10-30,45.6966,46.2793,45.4635,46.2113,836891
2019-10-31,46.3958,46.8038,46.2307,46.3376,1284694
2019-11-01,46.6192,46.9883,46.0462,46.0753,999484
2019-11-04,46.1336,46.7066,45.8422,46.5415,2082208
2019-11-05,46.7163,46.7163,45.2595,45.4052,1919239
2019-11-06,45.5703,46.2307,45.1721,45.9685,1446566
2019-11-07,46.2502,46.289,45.3469,45.376,1538817
2019-11-08,45.4537,45.8131,44.8904,44.9487,2238412
2019-11-11,44.9584,45.1332,44.4534,44.6865,1245189
2019-11-12,44.8224,45.075,44.5408,44.9196,1335364
2019-11-13,44.7933,45.3566,44.7933,45.2886,1098933
2019-11-14,45.2109,45.7743,45.2109,45.6868,1240224
2019-11-15,45.7548,45.8034,45.2595,45.5217,1238289
2019-11-18,45.6868,46.4541,45.5703,46.4541,1145014
2019-11-19,46.4735,46.8135,46.3279,46.5027,1057201
2019-11-20,46.4153,46.7552,46.0073,46.0073,1107068
2019-11-21,45.9296,46.221,45.6383,45.6383,1246157
2019-11-22,45.6577,45.9005,45.376,45.6868,1122694
2019-11-25,45.8617,45.9491,45.6091,45.7063,709893
2019-11-26,46.1239,46.4638,45.7937,46.3764,1603361
2019-11-27,46.3958,46.6775,46.289,46.5318,1086399
2019-11-28,46.5124,46.6095,46.1142,46.1919,694407
2019-11-29,46.1433,46.3279,45.8325,45.9296,945019
2019-12-02,45.8908,46.0559,44.7545,44.8127,1650492
2019-12-03,44.9681,45.4829,44.9293,45.3566,1432999
2019-12-04,45.376,45.4343,44.803,44.9293,1129660
2019-12-05,45.0847,45.2789,44.5408,44.5408,1015266
2019-12-06,44.5408,45.2401,44.4437,45.0847,1061804
2019-12-09,45.1624,45.2401,44.6573,45.2206,839551
2019-12-10,45.2401,45.5897,44.8224,45.58,1299156
2019-12-11,45.648,45.8325,45.4246,45.648,1269733
2019-12-12,45.7354,45.9588,45.3566,45.4926,956582
2019-12-13,45.7548,45.8228,44.5214,44.6768,1753241
2019-12-16,44.7447,45.3858,44.7447,45.1721,959848
2019-12-17,45.1624,45.6674,45.075,45.2983,1483544
2019-12-18,45.1332,45.7548,45.1332,45.4829,1031327
2019-12-19,45.648,45.8811,45.444,45.7743,1304598
2019-12-20,45.6868,46.3473,45.648,46.2307,3034016
2019-12-23,46.085,46.4056,45.784,46.3181,1051444
2019-12-27,46.4153,46.794,46.2502,46.794,866638
2019-12-30,46.6678,46.7358,46.4735,46.6192,584498
2020-01-02,46.2696,47.1631,46.1919,47.0271,1334481
2020-01-03,47.0271,47.27,46.7746,47.202,1270203
2020-01-06,47.1631,47.3379,46.8232,47.0563,1062519
2020-01-07,47.1825,47.4059,47.0174,47.3088,921581
2020-01-08,47.1728,47.6293,46.6872,47.5613,1220505
2020-01-09,47.6779,48.1246,47.5516,47.6876,1271157
2020-01-10,47.6584,47.979,47.5322,47.5322,1078983
2020-01-13,47.707,47.8138,47.4253,47.7944,831123
2020-01-14,47.7653,48.0372,47.6487,47.8624,834458
2020-01-15,47.9401,48.0275,47.6973,48.0275,1339153
2020-01-16,48.0275,48.62,48.0178,48.5034,952308
2020-01-17,48.5617,48.8531,48.5326,48.6977,1222810
2020-01-20,48.7754,48.9696,48.6005,48.8725,732574
2020-01-21,48.8531,49.261,48.5811,49.1444,981300
2020-01-22,49.2998,49.5524,49.0279,49.125,1095285
2020-01-23,48.9502,49.2998,48.8336,49.2221,906081
2020-01-24,49.261,49.7466,49.0667,49.7466,1032707
2020-01-27,49.3775,49.8631,49.0085,49.1444,1551570
2020-01-28,49.3387,49.766,49.2027,49.5524,1453098
2020-01-29,49.6301,50.407,49.5135,50.2905,1151797
2020-01-30,50.1934,50.5042,49.766,50.1351,1225780
2020-01-31,49.9797,50.1157,49.6495,50.0574,1514678
2020-02-03,50.2128,50.7567,50.0574,50.3876,1225633
2020-02-04,50.6013,50.8732,50.0574,50.2905,1564367
2020-02-05,49.7466,50.2711,49.7078,50.1739,1203645
2020-02-06,50.2516,50.7567,50.1545,50.679,1208785
2020-02-07,50.7567,51.1452,50.5624,50.9121,981902
2020-02-10,50.8344,51.3394,50.6207,51.3394,832327
2020-02-11,51.4754,51.6308,51.1258,51.2229,1266973
2020-02-12,51.3006,51.3006,50.7373,50.7955,1228148
2020-02-13,51.0286,51.3006,50.5236,50.9315,1341462
2020-02-14,50.9509,51.7473,50.9509,51.6502,929732
2020-02-17,51.9222,51.9222,51.3977,51.5337,612793
2020-02-18,51.32,52.2524,51.32,52.1358,1176481
2020-02-19,52.3495,52.9128,52.097,52.5049,1022251
2020-02-20,52.602,52.602,51.5919,51.825,1069569
2020-02-21,51.7862,52.3495,51.5919,52.1164,967693
2020-02-24,50.7178,51.9804,50.4265,51.6696,1410124
2020-02-25,51.6308,52.3884,50.7178,50.7567,1513192
2020-02-26,50.3293,50.8927,49.7272,50.4459,2268517
2020-02-27,49.766,50.7373,49.1639,49.4164,2296871
2020-02-28,47.2991,48.2412,46.6386,47.1825,3900760
2020-03-02,47.6002,48.3772,46.8717,47.979,3188999
2020-03-03,48.3092,49.4747,48.1635,48.9696,2728260
2020-03-04,49.2027,51.456,48.9502,51.2423,2976175
2020-03-05,51.456,51.7085,50.1351,51.4171,2208192
2020-03-06,51.0869,51.5337,49.1444,49.9214,2528016
2020-03-09,47.6099,48.989,47.3768,47.4545,4250655
2020-03-10,47.8333,48.4937,45.4732,45.5314,3629715
2020-03-11,45.7548,46.9883,45.2401,45.4537,3214556
2020-03-12,43.589,44.6379,41.4425,41.7533,5748985
2020-03-13,42.7246,44.6768,40.5199,41.0152,4557069
2020-03-16,39.3447,39.8109,37.5673,37.5673,5150592
2020-03-17,38.558,39.5001,36.2367,39.2184,4827384
2020-03-18,38.1501,38.7231,36.6155,37.4896,3299128
2020-03-19,37.4799,40.0343,35.654,40.0343,4814328
2020-03-20,41.6854,43.2296,40.1508,40.8598,5966401
2020-03-23,39.0436,41.3163,38.7911,39.6166,3004234
2020-03-24,40.8889,43.3559,40.2868,43.1034,3348247
2020-03-25,44.1329,45.1138,40.6461,42.9674,3305693
2020-03-26,42.0253,43.0062,41.0832,42.6274,2322914
2020-03-27,41.7825,42.1515,40.753,41.53,2430978
2020-03-30,41.7631,43.7152,40.8015,43.7152,2296724
2020-03-31,44.298,44.4825,42.4623,43.5695,2757266
2020-04-01,42.4235,43.3073,42.2195,42.6663,1919000
2020-04-02,42.7926,43.4336,42.0059,43.1713,1626942
2020-04-03,43.2296,43.3753,42.3944,43.3559,2049193
2020-04-06,44.094,44.3854,43.1519,43.4239,1612714
2020-04-07,44.5893,44.8516,43.0645,43.453,1814024
2020-04-08,43.453,44.7156,43.317,43.8803,1968938
2020-04-09,43.4821,44.3951,43.3365,44.1814,2370952
2020-04-14,44.4339,45.007,43.7735,43.8609,1558960
2020-04-15,43.7055,44.1814,43.5501,44.1814,1978738
2020-04-16,44.3271,44.6379,43.7055,43.8415,1609005
2020-04-17,44.6379,44.9584,44.0066,44.1134,1927698
2020-04-20,44.1911,44.2883,43.6084,44.0163,1186961
2020-04-21,43.7832,43.8706,42.4041,43.1713,1438074
2020-04-22,43.3947,43.8221,43.2976,43.5113,1192425
2020-04-23,43.0839,43.6667,42.4138,42.4138,2358648
2020-04-24,41.9573,43.3753,41.8116,43.3267,2262084
2020-04-27,43.8415,44.0163,42.7634,43.2102,1770139
2020-04-28,43.8026,44.0746,42.8994,43.0257,1609057
2020-04-29,42.9091,43.4044,42.7537,43.1131,1246358
2020-04-30,43.4724,44.3368,42.9188,43.7541,2177462
2020-05-04,43.5501,43.5501,42.7051,42.7246,1908328
2020-05-05,44.1911,45.8811,44.026,45.6383,2218202
2020-05-06,45.6286,46.1239,45.376,45.8034,1816991
2020-05-07,45.9491,47.2214,45.716,47.2214,2269967
2020-05-08,47.3477,47.5225,46.9592,47.202,1125779
2020-05-11,47.1146,47.6682,46.9494,47.5613,1138575
2020-05-12,47.4933,47.6779,46.9106,47.3865,1129559
2020-05-13,46.862,47.3088,46.6872,46.93,1360586
2020-05-14,46.3181,46.7746,46.1239,46.4833,1358836
2020-05-15,46.5221,46.5318,45.9394,45.9782,1344707
2020-05-18,46.6192,47.27,46.0753,47.1048,1123759
2020-05-19,47.4448,47.7556,46.93,47.6973,1478029
2020-05-20,47.5905,47.8721,47.1146,47.7361,1008310
2020-05-21,47.5905,47.8333,47.0174,47.4642,669380
2020-05-22,46.9397,48.1441,46.7843,48.1344,1098415
2020-05-25,48.4063,49.7855,48.2218,49.5912,1115621
2020-05-26,50.3099,50.3099,48.9308,49.5524,1159197
2020-05-27,49.6495,49.902,48.3577,48.6782,1693932
2020-05-28,49.1056,50.5624,48.7171,50.3682,905280
2020-05-29,50.2322,50.6013,49.766,50.2905,2180684
2020-06-02,51.32,51.3589,50.6596,51.184,1919596
2020-06-03,51.5725,51.8445,51.0675,51.4171,2237695
2020-06-04,51.825,53.4373,51.6891,53.4373,2310357
2020-06-05,53.8064,54.7582,53.2236,53.2625,2137498
2020-06-08,53.1071,53.3013,51.825,52.233,1654891
2020-06-09,52.1358,52.6215,50.9704,51.5142,1740148
2020-06-10,51.8639,52.5438,51.3589,52.1553,1450368
2020-06-11,52.0776,52.5243,51.4365,51.6308,1661145
2020-06-12,51.5337,52.1941,51.1258,51.6114,1274503
2020-06-15,50.9898,51.9804,50.7178,51.6502,1078252
2020-06-16,51.9804,52.8934,51.7473,52.6797,1303220
2020-06-17,52.602,53.7287,52.602,52.8934,1263559
2020-06-18,52.7963,53.8452,52.6992,53.5538,1516260
2020-06-19,53.7675,54.0006,53.0294,53.0294,3186424
2020-06-22,52.8157,53.3402,52.4855,52.9323,1314506
2020-06-23,53.243,53.4567,52.5243,52.6992,1316486
2020-06-24,52.4466,52.5243,51.3589,51.3783,1374982
2020-06-25,51.4754,52.2524,50.9704,51.2423,1519548
2020-06-26,51.7085,52.6797,51.6696,52.602,1614869
2020-06-29,52.7574,53.1265,52.2135,52.3107,1555081
2020-06-30,52.4466,53.6315,52.3495,53.01,1834687
2020-07-01,53.48,53.66,52.28,53.18,1646931
2020-07-02,53.48,54.56,53.46,54.56,1403339
2020-07-03,54.54,54.98,54.46,54.8,874673
2020-07-06,55.34,56.18,55.08,56.06,1240292
2020-07-07,55.84,56.24,54.48,55.22,1288238
2020-07-08,54.58,55.72,54.54,55.38,996884
2020-07-09,55.64,55.64,54.76,54.78,1034987
2020-07-10,54.76,55.32,54.5,55.32,852373
2020-07-13,55.96,55.96,54.94,55.14,929546
2020-07-14,55.02,55.32,54.42,54.5,1406998
2020-07-15,54.82,55.22,54.42,55.06,1316301
2020-07-16,55,55.08,53.68,53.96,1866553
2020-07-17,53.66,54,53.54,53.84,1493358
2020-07-20,53.66,54.58,53.52,54.58,1013075
2020-07-21,55.14,55.14,54.36,54.88,1061193
2020-07-22,54.64,55.2,54.58,55.2,676204
2020-07-23,55.42,55.54,54.52,54.52,749143
2020-07-24,54.38,54.8,53.84,54.46,697735
2020-07-27,54.3,54.84,53.92,53.92,833499
2020-07-28,54.16,54.78,53.96,54.68,963227
2020-07-29,54.72,55.96,54.72,55.86,1154403
2020-07-30,55.86,55.98,54.66,55.04,1434708
2020-07-31,55.24,56.38,55.12,55.18,1590717
2020-08-03,55.28,56.42,54.92,56.42,1409002
2020-08-04,56.6,56.78,56.06,56.36,1100861
2020-08-05,57.9,58.98,57.44,58.06,1786328
2020-08-06,58,58.6,57.36,58.38,1309171
2020-08-07,58.32,58.9,58.16,58.78,1317299
2020-08-10,58.96,58.96,58.24,58.48,812053
2020-08-11,58.88,59.62,57.76,57.98,1173054
2020-08-12,57.9,59.1,57.26,59.1,1225481
2020-08-13,59.16,59.34,58.5,58.66,808656
2020-08-14,58.44,58.78,57.82,58.32,743689
2020-08-17,58.44,58.9,58.14,58.64,623577
2020-08-18,58.12,58.88,58.12,58.14,740660
2020-08-19,58.16,58.84,57.94,58.22,645057
2020-08-20,58.1,59.68,58.04,59.6,1128244
2020-08-21,59.66,59.78,58.7,59.28,1127004
2020-08-24,59.58,60.12,59.44,59.44,966328
2020-08-25,59.6,59.9,59.16,59.3,981591
2020-08-26,59.1,60.3,59.1,59.86,969146
2020-08-27,60,60.2,59.26,59.4,903649
2020-08-28,59.6,60.14,59.12,60.02,1085551
2020-08-31,60.18,60.3,59.8,60,864231
2020-09-01,60.5,61.28,60.22,60.88,1317060
2020-09-02,61.9,62.46,61.58,62.22,1422268
2020-09-03,62.52,62.74,61.1,61.48,1383974
2020-09-04,59.02,59.3,57.08,57.56,3636143
2020-09-07,57.84,59.48,57.72,59.3,1551416
2020-09-08,59.38,59.88,58.46,58.92,2569212
2020-09-09,58.98,60.32,58.98,60.28,1329249
2020-09-10,60.24,60.96,60.1,60.7,1259302
2020-09-11,60.82,61.06,60.36,60.92,1027535
2020-09-14,61.34,61.5,60.12,60.36,975645
2020-09-15,60.4,60.82,59.86,60.2,1438839
2020-09-16,60.18,60.68,60,60.44,1130065
2020-09-17,59.72,60.96,59.52,60.36,1340939
2020-09-18,60.44,60.78,59.8,60.72,16709950
2020-09-21,60.42,60.42,57.96,58.3,2262955
2020-09-22,58.56,59.22,58.28,58.38,1724765
2020-09-23,58.7,58.9,57.96,58,1426872
2020-09-24,57.74,58.8,57.56,58.12,1256119
2020-09-25,58.02,58.2,56.84,57.58,1394298
2020-09-28,58.02,58.34,57.66,58.22,1200533
2020-09-29,58.06,58.46,57.62,58.32,974629
2020-09-30,58.38,59.08,57.86,58.58,1506548
2020-10-01,59.14,59.46,58.68,59.34,1326316
2020-10-02,59.16,59.34,58.64,59.06,1080630
2020-10-05,59.28,59.4,58.82,59.3,796350
2020-10-06,59.4,59.4,58.4,58.82,1109778
2020-10-07,58.8,59.02,58.3,58.52,1242579
2020-10-08,58.68,59.18,58.56,58.7,1059093
2020-10-09,58.7,59,58.26,58.74,716735
2020-10-12,58.72,59.78,58.4,59.66,815951
2020-10-13,59.74,59.98,59.14,59.6,764696
2020-10-14,59.62,59.62,59.16,59.26,687229
2020-10-15,59.1,59.3,58.46,58.8,1247141
2020-10-16,58.78,59.02,58.28,58.34,1170618
2020-10-19,58.18,59.18,58.14,58.4,868144
2020-10-20,58.5,58.98,57.98,58.28,1029707
2020-10-21,58.32,58.34,57,57.12,1134850
2020-10-22,56.82,57.66,56.24,56.86,1541625
2020-10-23,56.52,57.16,56.4,56.52,1126222
2020-10-26,56.38,56.68,55.76,55.94,994974
2020-10-27,56.08,56.24,55.4,55.86,1293480
2020-10-28,55,55.28,53.56,54.2,2115684
2020-10-29,54.18,55.3,54.08,55.14,1701245
2020-10-30,54.64,55.16,54.34,54.82,1448408
2020-11-02,55.34,56.36,55.16,55.64,1402201
2020-11-03,55.94,56.36,55.68,56.26,1929764
2020-11-04,56.64,59.3,56.22,59.3,2256602
2020-11-05,59.88,60,58.76,59.1,1357036
2020-11-06,58.86,59.56,58.62,59.36,1053955
2020-11-09,59.96,61.66,56.78,56.78,3711459
2020-11-10,56.5,57.32,54.96,55.38,2881683
2020-11-11,55.6,58.24,55.24,58.24,2401517
2020-11-12,58.08,58.66,57.04,57.4,1797902
2020-11-13,57.44,57.96,56.84,57.36,1181611
2020-11-16,57.78,57.78,55.36,55.36,1775583
2020-11-17,55.46,55.98,54.94,55.78,1398808
2020-11-18,55.9,57.4,55.44,57.18,1595408
2020-11-19,57.56,58.54,57.3,57.96,1949111
2020-11-20,57.8,57.82,56.96,57.5,1751274
2020-11-23,57.72,57.74,56.12,56.12,1051677
2020-11-24,56.42,56.48,54.76,54.78,1877939
2020-11-25,54.6,56.34,54.42,56.14,1627845
2020-11-26,56.48,57.1,56.4,56.58,917799
2020-11-27,56.7,57.02,56.32,56.56,1281820
2020-11-30,56.58,57.7,56.54,57.48,2262130
2020-12-01,57.58,57.58,56.56,56.72,1180148
2020-12-02,56.72,57.04,56,56.1,1403606
2020-12-03,56.1,56.54,55.78,56.16,1130121
2020-12-04,56.18,56.2,55.22,55.78,1140239
2020-12-07,55.68,56.48,55.3,56.22,871709
2020-12-08,56.2,56.58,56.06,56.58,1007346
2020-12-09,56.46,56.84,55.88,55.94,1339637
2020-12-10,56.2,57.1,56,56.88,1322787
2020-12-11,57.02,57.48,56.02,57.3,1590399
2020-12-14,57.64,57.82,56.66,57.62,974050
2020-12-15,57.48,57.88,57.18,57.32,1271159
2020-12-16,57.42,58.44,57.38,58.44,1367079
2020-12-17,58.74,59,58.16,58.62,1811910
2020-12-18,58.4,58.94,58.04,58.56,3733905
2020-12-21,58.24,58.38,56.6,57.26,1536790
2020-12-22,57.52,58.06,57.32,57.82,1031102
2020-12-23,57.82,58.56,57.82,58.34,603944
2020-12-28,58.72,59.22,58.28,59.16,602391
2020-12-29,59.32,60.12,58.96,59.54,668538
2020-12-30,59.5,59.84,59.38,59.76,505759
2021-01-04,60.16,60.4,59.02,59.36,1193121
2021-01-05,58.98,60.04,58.7,59.64,1274772
2021-01-06,59.5,59.5,57.14,57.24,2008949
2021-01-07,57.2,57.38,56.7,56.88,1366523
2021-01-08,57.3,58,57.2,57.62,1157583
2021-01-11,57.7,58.24,57.36,57.5,1052768
2021-01-12,57.5,57.6,56.2,56.2,1343434
2021-01-13,56.38,57.58,56.2,57.12,1648404
2021-01-14,57.06,57.24,56.34,56.76,1534378
2021-01-15,56.2,56.46,55.58,55.96,1987794
2021-01-18,55.98,56.16,55.62,56,1099938
2021-01-19,56.12,56.46,55.62,55.8,1445528
2021-01-20,55.68,55.92,55.42,55.8,1068983
2021-01-21,55.8,56.02,55.16,55.18,1561383
2021-01-22,55.14,55.4,54.48,55.06,1588380
2021-01-25,55.24,55.98,54.7,55.86,1485736
2021-01-26,55.6,56.04,55.54,55.76,1235263
2021-01-27,55.5,56.04,54.82,55.22,1633511
2021-01-28,55.02,55.72,54.62,55.28,1326212
2021-01-29,54.8,55.26,54.4,55.14,2119865
2021-02-01,55.6,56.56,55.38,56.52,1236139
2021-02-02,56.8,57.06,56.44,56.78,1292477
2021-02-03,57.2,57.46,56.18,56.24,832151
2021-02-04,56.18,56.68,55.88,55.96,963528
2021-02-05,55.88,56.24,55.2,55.38,1134126
2021-02-08,55.18,55.3,54.82,54.82,1069957
2021-02-09,54.9,55.06,54.64,54.88,740259
2021-02-10,55,55.22,54.28,54.76,1197196
2021-02-11,54.64,55.3,54.24,55.3,929702
2021-02-12,55.16,55.36,54.84,55.2,756877
2021-02-15,55.26,55.26,54.66,55.06,886798
2021-02-16,54.96,55.2,54.54,54.54,1039610
2021-02-17,54.4,54.48,53.68,54.18,1359236
2021-02-18,54,54.14,53.66,53.98,1045235
2021-02-19,53.96,54.42,53.8,53.82,1269770
2021-02-22,53.7,53.92,52.82,53.6,1096040
2021-02-23,53.64,53.64,52.34,53.48,1326813
2021-02-24,53.52,53.72,52.74,52.86,1161333
2021-02-25,53.04,53.18,52.48,53.1,1352213
2021-02-26,52.86,54.02,52.7,52.74,2782695
2021-03-01,52.98,53.56,52.76,53.54,1222720
2021-03-02,53.5,54,53.4,54,1427809
2021-03-03,54.12,54.82,53.24,53.62,1629417
2021-03-04,54,54.4,52.76,54.1,1443832
2021-03-05,53.9,54.14,52.82,52.92,1915718
2021-03-08,53.38,54.4,53.18,54.06,1663459
2021-03-09,54.34,54.38,53.44,53.44,1940775
2021-03-10,53.5,54.48,53.36,54.32,1326379
2021-03-11,54.66,54.98,53.9,54.78,1236481
2021-03-12,54.6,54.72,53.96,54.42,909813
2021-03-15,54.58,54.62,54.18,54.34,853820
2021-03-16,54.44,55.72,54.08,55.3,1124718
2021-03-17,55.24,55.26,54.58,54.92,990217
2021-03-18,54.86,55.44,54.52,54.76,1512847
2021-03-19,54.94,55.72,54.76,55.7,3551798
2021-03-22,55.42,55.78,54.74,55.56,1041730
2021-03-23,55.44,57.48,55.34,56.94,1701492
2021-03-24,56.92,57.02,55.8,56,1418973
2021-03-25,55.96,56.12,55.4,55.4,1154023
2021-03-26,55.48,55.9,55.24,55.8,943010
2021-03-29,55.82,56.06,55.32,55.6,789901
2021-03-30,55.84,55.98,55.42,55.62,829644
2021-03-31,55.48,55.84,55.22,55.7,1280320
2021-04-01,55.84,56.72,55.78,56.66,1096782
2021-04-06,57.24,57.24,56.3,57.06,1129900
2021-04-07,57.06,57.62,56.94,57.44,850330
2021-04-08,57.52,58.26,57.38,58.06,1224794
2021-04-09,57.98,58.14,57.5,57.74,869926
2021-04-12,57.64,58.14,57.46,57.6,941986
2021-04-13,57.6,58.02,57.4,57.92,1245022
2021-04-14,57.82,58.68,57.44,57.8,1436059
2021-04-15,57.78,59.5,57.08,58.2,2597137
2021-04-16,58.3,59.44,57.86,58.68,2143211
2021-04-19,57.56,57.82,56.76,56.9,1269416
2021-04-20,56.8,57.24,56.74,57.24,1561078
2021-04-21,57.4,57.4,56.28,56.3,1367683
2021-04-22,56.4,57.12,56.16,57.06,1239668
2021-04-23,56.7,57.02,56.1,56.2,1251125
2021-04-26,56.12,56.8,55.96,56.34,801740
2021-04-27,56.26,56.32,55.86,56.18,859476
2021-04-28,56.34,56.34,55.58,55.64,783036
2021-04-29,55.6,55.84,54.94,55,1373073
2021-04-30,55.08,55.18,54.52,54.64,1793384
2021-05-03,54.96,55.26,54.58,55.24,762349
2021-05-04,55.74,55.8,52.48,52.6,2693325
2021-05-05,53,54.08,52.42,52.68,2287193
2021-05-06,52.16,52.4,51.5,51.8,3501600
2021-05-07,51.66,51.94,51.12,51.82,2453991
2021-05-10,51.9,51.92,51.12,51.24,1672347
2021-05-11,51.08,51.2,50.24,50.54,1725876
2021-05-12,50.58,51.34,50.44,50.74,1632252
2021-05-13,50.76,50.84,49.92,50.66,1235982
2021-05-14,50.98,51.02,50.48,51.02,1081515
2021-05-17,51.3,51.66,51.08,51.16,1173182
2021-05-18,51.5,51.74,50.86,51.34,1559397
2021-05-19,51.1,51.34,50.74,51.12,1348997
2021-05-20,51.28,51.84,51.18,51.78,1262419
2021-05-21,52,52.28,51.52,52.1,1798313
2021-05-25,50,50.02,48.57,48.91,7671159
2021-05-26,49.12,49.94,48.95,49.65,4012333
2021-05-27,49.97,51.62,49.8,51.24,4119532
2021-05-28,51.4,51.8,51.22,51.5,1747173
2021-05-31,51.52,51.68,51.08,51.14,797999
2021-06-01,51.36,52.22,51.3,52.12,2161998
2021-06-02,52.06,52.94,52.06,52.8,1677284
2021-06-03,52.92,53.04,52.3,52.3,1515338
2021-06-04,52.3,53,52.3,52.94,977829
2021-06-07,53,53.2,52.72,53.04,1153041
2021-06-08,53.3,54.14,53.22,53.68,1904121
2021-06-09,53.9,54.1,53.5,53.78,1108596
2021-06-10,53.94,54.04,53.6,53.96,1363555
2021-06-11,53.96,54.02,53.62,53.62,1130518
2021-06-14,53.76,53.94,53.64,53.64,1030816
2021-06-15,53.9,53.9,53.52,53.52,976986
2021-06-16,53.5,53.94,53.3,53.76,1327503
2021-06-17,53.52,53.56,52.74,53.46,1192165
2021-06-18,53.62,54.36,53.54,53.62,3203951
2021-06-21,53.78,54.52,53.76,53.9,1348605
2021-06-22,53.92,54.72,53.62,54.72,1476546
2021-06-23,54.52,55.08,54.34,54.86,1576955
2021-06-24,55.06,55.28,54.88,55.28,1474329
2021-06-25,55.3,55.3,54.88,55.28,1031415
2021-06-28,55.2,55.44,54.94,54.94,1252982
2021-06-29,55.1,55.26,54.44,54.52,1239416
2021-06-30,54.5,54.62,54.1,54.52,1523025
2021-07-01,54.44,54.66,53.92,54.52,1242100
2021-07-02,54.46,55.5,54.46,55.5,1440097
2021-07-05,55.34,55.92,55.1,55.92,1123695
2021-07-06,55.92,56.84,55.78,56.82,1495460
2021-07-07,56.64,57.02,56.44,57.02,1025597
2021-07-08,56.84,57.2,56.5,56.62,1617793
2021-07-09,56.74,57.62,56.7,57.62,1539158
2021-07-12,57.68,58.6,57.58,58.52,1003157
2021-07-13,58.46,58.82,58.24,58.44,2011049
2021-07-14,58.12,58.3,57.52,58,848986
2021-07-15,57.72,58.12,57.52,57.82,851802
2021-07-16,58,58.6,58,58.52,1075156
2021-07-19,58,58.36,57.64,57.9,1554876
2021-07-20,57.96,58.56,57.64,57.66,977833
2021-07-21,57.94,58.48,57.72,58.38,1118067
2021-07-22,58.4,59.26,58.32,59.24,1191318
2021-07-23,59.28,59.36,57.4,57.62,2368022
2021-07-26,57.3,57.3,55.66,56.2,1764116
2021-07-27,55.94,56.48,55.84,56.06,1069288
2021-07-28,56.14,56.3,55.94,56.22,1328387
2021-07-29,56.4,56.4,55.82,56.12,784034
2021-07-30,55.68,56.52,55.64,56.18,1241446
2021-08-02,56.84,57.72,56.34,57.44,1400812
2021-08-03,57.5,57.8,57.4,57.56,941622
2021-08-04,57.64,58.34,57.46,58.16,1032156
2021-08-05,58.38,58.54,58.18,58.46,901908
2021-08-06,58.62,58.88,58.36,58.78,1095781
2021-08-09,58.76,58.88,58.36,58.4,714489
2021-08-10,58.56,58.62,57.9,57.9,692348
2021-08-11,57.84,58.58,57.8,58.44,774095
2021-08-12,58.4,58.64,58.12,58.64,936315
2021-08-13,58.7,59.4,58.56,59.08,965643
2021-08-16,58.9,59.46,58.9,59.46,949645
2021-08-17,59.46,59.58,59.28,59.48,768310
2021-08-18,59.6,60.42,59.58,59.96,1029075
2021-08-19,59.68,60.04,59.3,60.04,1006181
2021-08-20,60.1,60.44,59.88,60.42,891814
2021-08-23,60.5,60.96,59,59,925836
2021-08-24,59.14,59.22,58.24,58.3,797445
2021-08-25,58.4,58.62,57.62,57.8,942428
2021-08-26,57.76,58.04,57.26,57.56,877221
2021-08-27,57.58,58.36,57.5,58.3,741725
2021-08-30,58.36,58.68,57.92,58.12,435775
2021-08-31,58.14,58.4,57.06,57.16,2106715
2021-09-01,57.5,57.6,56.14,56.28,1276365
2021-09-02,56.28,56.3,55.14,55.26,1046849
2021-09-03,55.4,55.54,54.42,54.66,1364073
2021-09-06,54.64,54.64,53.94,54.24,1294703
2021-09-07,54.2,54.2,53.28,53.68,1036920
2021-09-08,53.6,53.74,52.68,52.68,1821242
2021-09-09,52.76,53.7,52.68,53.3,1275902
2021-09-10,53.5,53.5,52.46,52.6,1132205
2021-09-13,52.58,53.16,52.56,52.82,1184999
2021-09-14,52.9,53.56,52.74,53.32,1368910
2021-09-15,53.46,53.54,52.76,52.76,1267640
2021-09-16,52.8,53.26,52.76,53.2,1388701
2021-09-17,53.2,53.66,52.72,52.92,4579880
2021-09-20,52.5,52.86,51.96,52.28,1376850
2021-09-21,52.18,53.68,52.12,53.46,1063243
2021-09-22,53.68,54.18,53.58,54.1,1278295
2021-09-23,54.28,54.54,53.8,54.22,979393
2021-09-24,54.28,54.28,53.56,53.82,1139810
2021-09-27,55.1,56.24,54.78,54.8,2830089
2021-09-28,54.64,54.68,53.06,53.24,1612795
2021-09-29,53.44,53.84,53.02,53.08,867578
2021-09-30,53.3,53.5,51.9,51.9,1414717
2021-10-01,51.66,53.06,51.32,52.78,1239791
2021-10-04,52.7,52.76,52.1,52.12,792824
2021-10-05,52.08,52.14,51.64,51.94,755026
2021-10-06,51.54,51.56,50.7,51.54,1182392
2021-10-07,51.9,52.14,51.46,52.14,935555
2021-10-08,52.22,52.26,51.38,51.38,1511397
2021-10-11,51.18,51.84,50.58,51.84,1474808
2021-10-12,51.14,51.9,50.94,51.9,1089500
2021-10-13,51.82,52.42,51.46,52.16,971920
2021-10-14,52.44,52.98,52.04,52.98,1126072
2021-10-15,52.82,53.36,52.46,53.36,1459567
2021-10-18,53.26,53.84,52.98,53.84,865262
2021-10-19,54,54.36,53.68,54.36,741653
2021-10-20,54.22,54.54,53.94,54.12,691915
2021-10-21,53.94,54.28,53.7,53.72,750041
2021-10-22,53.48,54.48,53.32,54.06,737169
2021-10-25,54.26,54.28,53.46,53.54,581757
2021-10-26,53.64,54,53.22,53.42,862780
2021-10-27,53.38,53.92,53.18,53.8,806772
2021-10-28,53.72,54.14,53.52,54.06,1442809
2021-10-29,53.72,54.1,51.4,52.46,2094265
2021-11-01,52.54,53.12,51.98,52.74,969378
2021-11-02,52.82,53.12,52.24,52.68,1121367
2021-11-03,52.76,53.36,52.38,53.22,1054708
2021-11-04,53.62,54.08,52.54,53.54,1146246
2021-11-05,53.62,53.62,51.84,51.86,1965493
2021-11-08,52.16,52.32,51.2,51.34,1509969
2021-11-09,51.44,52.12,51.02,52.12,1323698
2021-11-10,52.3,53.16,52.28,52.7,1318084
2021-11-11,52.6,53,52.24,52.78,1060612
2021-11-12,53.3,54,52.96,53.78,1507566
2021-11-15,53.74,54.92,53.68,54.86,1999622
2021-11-16,54.84,55.22,54.44,54.68,1223805
2021-11-17,54.56,54.64,54.12,54.46,800025
2021-11-18,54.6,54.86,53.34,54.72,1314535
2021-11-19,54.72,55.98,54.48,55.72,1887551
2021-11-22,55.32,56.16,54.28,54.48,2331785
2021-11-23,54.34,54.62,52.72,52.72,4299690
2021-11-24,49.42,52.6,48.49,51.9,6032377
2021-11-25,51.7,52.6,51.56,52.24,3955199
2021-11-26,51.82,51.98,49.55,49.71,4099267
2021-11-29,50,51.12,48.71,49.17,7544559
2021-11-30,48.64,49.63,48.06,49,6413235
2021-12-01,48.81,49.7,48.5,48.85,5821362
2021-12-02,47.7,49.65,47.11,49.63,10299611
2021-12-03,50,50.82,49.8,50.06,2994051
2021-12-06,50.52,50.76,50,50.44,1983212
2021-12-07,50.46,51.28,50.32,50.62,2951058
2021-12-08,50.62,50.94,50,50.24,3033776
2021-12-09,50.4,50.9,50.16,50.28,2043060
2021-12-10,50.22,50.5,49.94,50.14,1420073
2021-12-13,50.2,50.52,49.63,50.28,1733905
2021-12-14,50.4,50.64,49.06,49.3,1939998
2021-12-15,49.43,49.92,48.72,48.73,1937292
2021-12-16,49.21,49.61,48.18,48.36,2511609
2021-12-17,48.34,48.9,48.01,48.9,7396922
2021-12-20,48.14,48.46,47.67,47.88,1709684
2021-12-21,48.09,48.45,47.8,47.8,1094291
2021-12-22,47.75,47.75,47.3,47.63,1401210
2021-12-23,47.86,48.25,47.69,47.99,1291276
2021-12-27,48.08,48.43,47.87,47.99,895088
2021-12-28,48.09,48.8,47.81,48.67,892491
2021-12-29,48.72,48.87,48.07,48.29,1053934
2021-12-30,48.31,48.56,48.14,48.5,1114660
2022-01-03,49.28,49.63,48.9,49.24,1658858
2022-01-04,49.39,49.53,48.81,48.91,1373866
2022-01-05,49.31,49.85,48.86,49,1354396
2022-01-06,48.55,48.86,48.21,48.33,1561969
2022-01-07,48.38,48.42,47.09,47.23,2250280
2022-01-10,47.29,47.34,46.28,46.74,1751474
2022-01-11,46.99,47.42,46.59,46.83,1480726
2022-01-12,47.25,47.68,46.81,47.68,1635802
2022-01-13,47.56,48.4,47.4,48.09,2174528
2022-01-14,48.1,48.6,47.52,48.27,1885871
2022-01-17,48.3,48.52,47.9,47.95,1163654
2022-01-18,47.79,47.79,47.16,47.62,2040096
2022-01-19,47.37,48.43,47.29,47.93,1973813
2022-01-20,48.1,48.97,47.85,48.59,1915967
2022-01-21,48.29,48.29,47.41,47.72,1721886
2022-01-24,47.73,47.84,46.75,47.15,1881022
2022-01-25,47.32,47.64,46.89,47.49,1985608
2022-01-26,47.74,49.46,47.67,49.41,2101472
2022-01-27,48.61,51.14,48.6,51.14,2938502
2022-01-28,50.76,51.3,50.06,50.8,2511285
2022-01-31,51,51,49.43,50.38,2112828
2022-02-01,50.5,50.92,49.86,49.95,1341244
2022-02-02,50.02,50.64,49.79,50.4,1689536
2022-02-03,50.44,51.14,50.14,50.14,1843287
2022-02-04,50.28,50.42,48.75,48.75,2474579
2022-02-07,48.96,49.07,47.5,48.39,2137290
2022-02-08,48.46,48.5,47.25,47.59,1302067
2022-02-09,47.76,48.44,47.72,48.44,1535904
2022-02-10,48.45,48.62,47.47,48.12,1655874
2022-02-11,47.8,47.82,46.4,47.48,2778537
2022-02-14,47.22,47.54,46.29,47.31,2088304
2022-02-15,47.27,47.72,46.77,47.35,1452599
2022-02-16,47.11,47.91,47.11,47.91,1167646
2022-02-17,47.74,47.87,46.71,47,1417808
2022-02-18,46.9,47.39,46.3,46.61,1566955
2022-02-21,46.89,47,45.69,45.81,1490168
2022-02-22,45.41,46.17,45.21,45.99,1857475
2022-02-23,46.01,46.57,45.64,45.71,1447501
2022-02-24,44.43,45.3,44.03,44.41,3615706
2022-02-25,44.91,46.99,44.72,46.78,2535432
2022-02-28,45.96,47.66,45.91,47.5,3154134
2022-03-01,47.09,47.55,46.18,46.44,2047943
2022-03-02,46.35,47.49,45.99,46.95,2684808
2022-03-03,46.63,46.98,45.71,45.77,1533746
2022-03-04,45.5,46.18,44.39,44.39,2673786
2022-03-07,43.4,45.23,42.43,44.19,3889811
2022-03-08,43.5,44.25,42.89,43.3,3729469
2022-03-09,43.41,46.29,43.4,46.29,3575604
2022-03-10,46.12,46.31,44.25,44.9,2328818
2022-03-11,44.91,46.4,44.55,45.21,2574873
2022-03-14,45.64,46.48,45.42,45.89,2155081
2022-03-15,45.7,45.99,45.21,45.74,2034977
2022-03-16,46.28,47.12,46.03,46.44,2675580
2022-03-17,46.66,47.63,46.62,47.32,2534271
2022-03-18,48,48.19,45.3,45.77,5295944
2022-03-21,45.4,45.49,43.56,43.68,2936675
2022-03-22,43.83,44.47,42.97,44.05,2770177
2022-03-23,43.92,44.55,42.89,42.92,2464464
2022-03-24,42.81,43.07,42.27,42.8,2713507
2022-03-25,42.84,43.23,42.54,42.68,1548042
2022-03-28,42.4,43.39,42.36,42.92,1613884
2022-03-29,43.37,43.59,42.89,43.56,2270228
2022-03-30,43.33,43.46,43.01,43.29,1533406
2022-03-31,43.44,43.55,42.13,42.31,2426645
2022-04-01,42.31,43.38,42.22,43.2,1300570
2022-04-04,43.2,43.53,42.63,43.53,1648759
2022-04-05,43.42,43.61,42.89,43.43,1731984
2022-04-06,43.4,43.46,41.68,41.71,2879118
2022-04-07,41.77,41.89,40.68,40.69,2407017
2022-04-08,40.92,41.45,40.89,41.15,1710448
2022-04-11,40.93,41.51,40.73,41,1344094
2022-04-12,40.37,40.49,39.69,39.97,2429581
2022-04-13,39.8,40.01,38.74,39.04,2328792
2022-04-14,39.05,40.13,38.74,39.93,3055852
2022-04-19,39.9,40,39.11,39.13,1939846
2022-04-20,39.28,39.9,38.85,39.62,1710159
2022-04-21,39.69,40.28,39.48,39.83,1949563
2022-04-22,39.75,39.93,39.09,39.09,2012256
2022-04-25,38.95,39.64,38.52,39.36,2076506
2022-04-26,39.66,40.28,39.01,39.01,2636456
2022-04-27,38.85,39.97,38.57,39.36,2341997
2022-04-28,39.65,40,39.23,39.56,1935862
2022-04-29,39.36,39.58,37.98,38,3723856
2022-05-02,36.06,36.49,34.6,35.93,3008081
2022-05-03,36,36.71,35.87,36.2,2501759
2022-05-04,36.2,36.39,35.25,35.25,1917612
2022-05-05,35.97,36.84,35.74,35.89,2327303
2022-05-06,36.1,36.45,33.95,34.26,2875425
2022-05-09,34.55,34.62,32.71,32.71,2786797
2022-05-10,33.16,33.49,32.59,32.84,2904977
2022-05-11,33,34.25,33,34.17,2877097
2022-05-12,33.2,33.61,31.76,33.11,4498896
2022-05-13,33.3,33.82,32.41,33.19,3693215
2022-05-16,33.2,33.49,32.74,33.49,2708120
2022-05-17,33.77,34.33,33.4,33.63,2100772
2022-05-18,33.95,33.95,33.06,33.36,1707359
2022-05-19,33.04,33.8,32.48,33.8,2247374
2022-05-20,33.89,34.57,33.7,33.99,2334718
2022-05-23,34.55,34.69,33.86,34.5,2020409
2022-05-24,34.22,34.32,33.25,33.5,1993990
2022-05-25,33.8,33.91,33.32,33.87,2066681
2022-05-26,33.99,34.18,33.57,34.06,1719269
2022-05-27,34.2,35.57,34.04,35.57,2850897
2022-05-30,35.87,36.24,35.35,35.59,2506366
2022-05-31,35.4,35.45,34.72,35.45,6760324
2022-06-01,35.48,35.52,34.66,34.98,3042937
2022-06-02,35.13,35.62,34.95,35.62,1730727
2022-06-03,35.9,35.91,35.19,35.4,1515256
2022-06-06,35.66,36.01,35.06,35.89,1738859
2022-06-07,35.57,36.11,35.55,35.92,2482111
2022-06-08,36,36,35.32,35.62,2064443
2022-06-09,35.55,35.61,33.88,33.88,2739153
2022-06-10,33.6,33.6,32.22,32.75,3634152
2022-06-13,32.14,32.43,30.86,30.86,3462690
2022-06-14,30.9,31.81,30.48,31.62,3357770
2022-06-15,31.91,32.27,31.37,31.59,2668095
2022-06-16,31.57,31.7,30.08,30.28,2424312
2022-06-17,30.58,31.75,30.28,31.26,6022884
2022-06-20,31.5,31.7,30.73,31.07,1391454
2022-06-21,31.24,31.88,31.03,31.71,2011144
2022-06-22,31.4,31.92,30.88,31.54,1920227
2022-06-23,31.29,31.38,30.33,30.93,2701152
2022-06-24,31.07,32.19,31.07,31.7,2674079
2022-06-27,31.85,32.48,31.07,31.24,2570276
2022-06-28,31.22,31.6,30.78,31.34,1883384
2022-06-29,31.02,31.19,30.36,30.59,1827020
2022-06-30,30.21,30.37,28.97,29.4,3822272
2022-07-01,29.48,29.99,28.91,29.52,1831422
2022-07-04,29.76,29.9,27.97,28.06,2434617
2022-07-05,28.2,28.85,27.62,27.84,3060743
2022-07-06,28.39,28.89,28.04,28.7,2488488
2022-07-07,28.91,29.15,28.27,29.01,2479333
2022-07-08,28.87,28.89,28.11,28.46,2431069
2022-07-11,28.06,28.63,27.84,28.01,1707512
2022-07-12,27.55,28.3,26.95,28.23,2530051
2022-07-13,27.93,29.08,27.84,28.26,2122537
2022-07-14,28.11,28.15,27.17,27.69,2099900
2022-07-15,28,28.31,27.51,28.19,2523964
2022-07-18,28.29,28.73,28.23,28.65,1389579
2022-07-19,28.47,29.5,28.33,29.46,2112112
2022-07-20,29.64,30.13,29.37,29.57,2078061
2022-07-21,29.5,30.03,29.04,29.97,2066110
2022-07-22,29.96,32.34,29.91,31.92,3798371
2022-07-25,31.71,31.91,30.57,30.84,1799916
2022-07-26,30.78,30.83,29.9,30.04,2020904
2022-07-27,30.17,31.37,29.58,31.01,3014817
2022-07-28,31.15,32.18,31.15,32,2789746
2022-07-29,32.11,32.77,31.84,32.47,2888302
2022-08-01,32.51,32.55,31.47,31.57,1752720
2022-08-02,31.47,31.83,30.91,31.47,2176360
2022-08-03,31.68,33.16,31.26,31.64,3058201
2022-08-04,32,32.08,29.91,30.21,2805717
2022-08-05,30.38,30.7,29.78,30.32,2464973
2022-08-08,30.49,31.33,30.44,30.96,1373081
2022-08-09,30.95,31.12,30.19,30.4,1313499
2022-08-10,30.2,31.16,29.95,31.14,1725410
2022-08-11,30.94,31.28,30.56,30.74,1361903
2022-08-12,30.72,31.43,30.65,31.43,1579250
2022-08-15,31.56,31.6,31.17,31.24,1050431
2022-08-16,31.37,31.69,31.12,31.65,1356815
2022-08-17,31.67,31.67,29.94,30,1719137
2022-08-18,30.22,30.59,29.99,30.22,1411134
2022-08-19,29.9,30.18,29.1,29.1,3010641
2022-08-22,29.06,29.29,28.35,28.54,1963558
2022-08-23,28.5,29,28.42,28.69,1619907
2022-08-24,28.71,28.91,28.21,28.74,1546790
2022-08-25,28.9,29,28.16,28.17,1522310
2022-08-26,28.21,28.48,26.42,26.56,3454471
2022-08-29,26.29,26.81,26.06,26.39,1980586
2022-08-30,26.48,27.35,26.33,26.95,1830273
2022-08-31,26.78,27.63,26.54,27,3928330
2022-09-01,26.72,26.78,26.03,26.29,2458391
2022-09-02,26.56,26.79,26.02,26.78,1914468
2022-09-05,26.24,26.52,25.97,26.21,1644645
2022-09-06,26.2,26.78,26.13,26.53,1507741
2022-09-07,26.3,26.7,26.17,26.54,1309342
2022-09-08,26.76,26.85,25.35,25.72,2329317
2022-09-09,25.89,26.32,25.77,26.11,1902209
2022-09-12,26.54,26.98,26.22,26.72,2499619
2022-09-13,26.86,26.88,25.39,25.39,3142385
2022-09-14,25.38,25.6,24.55,24.6,3875828
2022-09-15,24.68,24.69,24,24.32,2872696
2022-09-16,23.65,24.51,23.57,24.42,7465845
2022-09-19,24.4,24.61,23.48,23.94,2068814
2022-09-20,23.94,23.97,22.67,23.26,3130224
2022-09-21,23.02,23.59,22.89,23.3,2297931
2022-09-22,22.66,23.05,22.12,22.3,2812359
2022-09-23,22.4,22.5,21.17,22,4254787
2022-09-26,21.84,21.99,21.45,21.45,2787956
2022-09-27,21.79,21.82,20.98,21.07,3106002
2022-09-28,20.67,22.01,20.29,21.83,4852111
2022-09-29,21.74,21.78,20.34,21.03,3874529
2022-09-30,21.21,22.43,21.04,22.21,4180765
2022-10-03,22.14,22.93,21.75,22.73,2939445
2022-10-04,23.39,23.59,22.34,22.74,3064762
2022-10-05,22.71,22.88,21.41,21.68,2568415
2022-10-06,22,22.06,21.17,21.41,2626347
2022-10-07,21.32,21.64,20.58,20.61,2436623
2022-10-10,20.43,20.81,19.86,19.95,3607795
2022-10-11,19.955,20.36,19.69,20.32,2650317
2022-10-12,20.13,20.16,19.13,19.2,3581913
2022-10-13,19.125,19.95,18.585,18.965,4376833
2022-10-14,19.45,20.49,19.235,20.2,4527533
2022-10-17,20.35,21.53,20.3,21.26,3097452
2022-10-18,21.56,21.7,21.02,21.09,3259537
2022-10-19,21.29,21.32,20.47,20.68,2925287
2022-10-20,20.55,21.4,20.31,21.31,2236413
2022-10-21,21.06,21.55,20.54,20.86,3562801
2022-10-24,21.3,21.48,20.8,21.33,2588122
2022-10-25,21.31,22.28,20.97,22.28,4190002
2022-10-26,22.23,22.4,21.88,22.05,3076447
2022-10-27,22,23.29,21.81,23.13,3158868
2022-10-28,22.54,22.85,21.81,22,2876672
2022-10-31,22.06,22.4,21.86,22.4,2848429
2022-11-01,22.49,23.34,22.41,22.97,2773566
2022-11-02,22.84,22.87,21.54,21.68,3643502
2022-11-03,21.35,21.49,20.81,21.19,2595225
2022-11-04,21.28,22.92,21.03,22.72,4866939
2022-11-07,22.45,22.84,22.15,22.36,2128159
2022-11-08,22.25,22.8,21.75,22.77,2374309
2022-11-09,22.7,23.38,22.38,23.29,1984455
2022-11-10,22.51,25,22.22,24.57,6541463
2022-11-11,24.61,25.8,24.59,25.22,4472902
2022-11-14,25.45,25.54,24.7,25.02,2271713
2022-11-15,25.22,25.48,24.45,24.88,3532765
2022-11-16,24.8,24.89,23.95,24.31,2795041
2022-11-17,24.48,24.86,23.63,23.96,2160796
2022-11-18,24,24.53,23.84,24.34,2679049
2022-11-21,24.24,24.3,23.54,23.75,2197948
2022-11-22,23.57,23.93,23.25,23.36,2109165
2022-11-23,23.5,23.55,22.67,23.16,2202513
2022-11-24,23.39,24.62,23.2,24.49,2665742
2022-11-25,24.43,24.5,24,24.3,1624602
2022-11-28,24.35,24.38,23.51,23.97,2021245
2022-11-29,24.2,24.54,23.52,23.8,2173939
2022-11-30,24.01,24.58,23.49,23.49,3870947
2022-12-01,24.21,24.69,23.27,23.32,3536319
2022-12-02,23.32,24.48,23.3,24.01,2405359
2022-12-05,23.91,24.3,23.6,23.7,1818318
2022-12-06,23.4,24.04,23.22,23.38,2164576
2022-12-07,23.28,23.42,22.91,23.26,2803915
2022-12-08,23.34,23.78,22.82,23.45,2464393
2022-12-09,23.44,23.8,23.16,23.37,2002704
2022-12-12,23.1,23.21,22.66,22.87,1963516
2022-12-13,22.95,24.61,22.67,24.03,3243988
2022-12-14,23.95,24.54,23.58,24.36,2380236
2022-12-15,24.14,24.31,23.36,23.43,5275114
2022-12-16,23.4,23.44,21.11,21.5,18761109
2022-12-19,21.5,21.7,21.27,21.48,2789557
2022-12-20,21.12,21.18,20.61,20.88,2106647
2022-12-21,21.12,21.84,21.12,21.78,2402570
2022-12-22,21.5,22.02,21.46,21.69,1609893
2022-12-23,21.74,21.97,21.52,21.83,1421646
2022-12-27,21.9,22.09,21.62,21.86,1069530
2022-12-28,21.89,22.23,21.69,22.01,1466287
2022-12-29,22.05,22.44,21.78,22.42,1629955
2022-12-30,22.15,22.34,21.89,22.02,1225947
2023-01-02,22.37,22.96,22.34,22.9,1551596
2023-01-03,23.02,23.69,22.8,23.31,2411358
2023-01-04,23.56,24.71,23.27,24.57,2968294
2023-01-05,24.56,24.83,24.11,24.14,1752083
2023-01-06,24.26,24.57,23.84,24.47,1914301
2023-01-09,24.62,25.4,24.1,25.36,3214970
2023-01-10,25.22,25.46,25.01,25.21,2220179
2023-01-11,25.44,26.95,25.42,26.86,4655518
2023-01-12,27.02,27.58,26.4,27.1,4339382
2023-01-13,27.41,27.56,26.91,27.05,2398044
2023-01-16,27.25,28.18,27.07,28.04,1985183
2023-01-17,28.21,28.72,27.2,27.72,3266795
2023-01-18,27.5,27.57,26.82,27.08,3404799
2023-01-19,26.89,27.17,26.09,26.15,2629617
2023-01-20,26.41,26.63,25.79,25.99,2823538
2023-01-23,26.14,26.82,26.11,26.75,1643404
2023-01-24,27.04,27.2,26.44,26.67,1793014
2023-01-25,26.52,26.78,26.21,26.5,1806783
2023-01-26,26.75,26.82,26.03,26.1,2450945
2023-01-27,26.35,26.52,26.13,26.28,1841174
2023-01-30,26.29,26.32,25.44,25.79,2273345
2023-01-31,25.66,26.12,25.43,25.87,2562163
2023-02-01,25.96,26.38,25.82,25.96,1929977
2023-02-02,26.44,28.38,26.42,28.19,4886539
2023-02-03,27.9,27.92,27.22,27.4,3406699
2023-02-06,27.18,27.41,26.4,26.77,2200930
2023-02-07,26.85,26.85,25.98,26.28,1952640
2023-02-08,26.57,26.9,26.29,26.32,2044519
2023-02-09,26.61,26.89,26.4,26.74,2189511
2023-02-10,26.49,26.82,25.87,26.07,2364755
2023-02-13,26.12,26.13,25.67,26.1,1788139
2023-02-14,26.3,26.62,25.76,25.91,2855457
2023-02-15,25.94,25.96,25.51,25.76,2469568
2023-02-16,26.13,26.21,24.73,25.28,3900693
2023-02-17,24.85,25.63,24.71,25.46,2704982
2023-02-20,25.65,25.75,25.41,25.46,1019590
2023-02-21,25.4,25.45,24.87,24.95,1985417
2023-02-22,24.82,24.83,24.37,24.65,2337322
2023-02-23,24.7,25.28,24.61,25.06,1817623
2023-02-24,25.25,25.25,23.8,23.8,6240901
2023-02-27,23.81,24.24,23.8,24.01,2250039
2023-02-28,23.87,24.01,23.51,23.85,4340055
2023-03-01,23.8,23.82,22.28,22.37,6075709
2023-03-02,22.02,22.65,21.87,22.48,3770488
2023-03-03,22.62,23,22.62,22.94,2940046
2023-03-06,23.13,23.88,22.9,23.8,3541345
2023-03-07,23.6,24.02,22.02,22.46,10145059
2023-03-08,22.18,22.34,21.84,22.26,4488446
2023-03-09,22.02,22.05,21.04,21.12,8345466
2023-03-10,21,21.03,19.96,20.42,7743561
2023-03-13,20.56,20.66,19.47,20.19,8190301
2023-03-14,20.25,20.83,20.13,20.15,6015982
2023-03-15,20.1,20.41,19.365,20.12,7297699
2023-03-16,20.15,20.26,18.98,19.23,8702622
2023-03-17,19.68,19.76,17.94,18.8,14930205
2023-03-20,18.725,19.4,18.605,19.005,5595577
2023-03-21,19.06,19.08,18.505,18.565,5668292
2023-03-22,18.19,18.285,17.66,17.71,7727822
2023-03-23,17.71,18.015,17.35,17.51,5652092
2023-03-24,17.405,17.48,16.46,16.685,8926516
2023-03-27,16.45,17.005,16.41,16.66,5797235
2023-03-28,16.925,16.93,15.27,15.655,11264020
2023-03-29,15.77,16.81,15.3,16.54,11135841
2023-03-30,16.885,17.42,16.87,17.37,7634466
2023-03-31,17.37,17.625,17.01,17.34,6582963
2023-04-03,17.505,17.615,16.885,17.09,5450290
2023-04-04,17.16,17.715,17.09,17.205,5749470
2023-04-05,17.08,17.185,16.585,16.72,4570134
2023-04-06,16.805,17.805,16.8,17.715,4724819
2023-04-11,17.9,18.16,17.63,18.15,4801682
2023-04-12,18.205,18.98,18.2,18.46,5301948
2023-04-13,18.53,18.72,18.24,18.555,3185453
2023-04-14,18.705,19.44,18.7,19.135,4897243
2023-04-17,19.22,19.345,18.865,19.195,3082210
2023-04-18,19.3,19.61,19.15,19.37,3611202
2023-04-19,19.155,19.375,18.865,19.315,3333519
2023-04-20,19.37,19.525,18.535,18.74,3937909
2023-04-21,18.6,18.89,18.475,18.82,2671724
2023-04-24,18.91,19.055,18.735,18.735,1994081
2023-04-25,18.78,18.78,18.32,18.575,1874726
2023-04-26,19.35,19.815,18.885,19.09,7119659
2023-04-27,19.04,19.38,18.815,19.32,2263691
2023-04-28,19.355,19.9,19.045,19.625,3525684
2023-05-02,19.59,19.625,18.725,18.735,4196290
2023-05-03,18.95,18.975,18.42,18.53,3617518
2023-05-04,18.8,18.93,17.6,18.595,5416815
2023-05-05,18.68,19.125,18.57,18.67,3453785
2023-05-08,18.57,18.635,18.145,18.465,2305917
2023-05-09,18.45,18.455,17.995,18.06,3501735
2023-05-10,18.16,18.69,18.135,18.65,4659335
2023-05-11,18.66,18.97,18.63,18.645,2882247
2023-05-12,18.665,18.665,18.175,18.225,3096859
2023-05-15,18.265,18.6,18.215,18.565,2742254
2023-05-16,18.65,18.68,18.315,18.335,3188953
2023-05-17,18.25,18.585,18.195,18.335,3124183
2023-05-18,17.705,17.805,17.195,17.36,3414141
2023-05-19,17.4,17.61,17.295,17.5,4863191
2023-05-22,17.5,17.595,17.185,17.595,3609171
2023-05-23,17.53,18.795,17.47,18.575,7403430
2023-05-24,18.355,18.355,17.955,17.975,3840684
2023-05-25,17.81,18.05,17.645,17.795,3048654
2023-05-26,17.8,17.8,17.405,17.47,2631679
2023-05-29,17.72,17.94,17.335,17.38,1738108
2023-05-30,17.475,17.74,17.29,17.335,2268410
2023-05-31,17.25,17.3,16.24,17.16,16456760
2023-06-01,17.02,17.31,16.68,16.96,5210996
2023-06-02,17.19,18.07,17.17,17.85,6222015
2023-06-05,17.95,18.09,17.63,17.69,3481460
2023-06-06,17.76,18.01,17.66,17.97,2186854
2023-06-07,17.98,18.37,17.82,18.2,2915976
2023-06-08,18.23,18.38,18.03,18.11,2274893
2023-06-09,18.15,18.73,18.13,18.68,3252623
2023-06-12,18.76,18.88,18.45,18.56,3033921
2023-06-13,18.75,18.77,18,18.25,3109044
2023-06-14,18.31,19.01,18.23,18.91,4018381
2023-06-15,18.9,18.93,18.2,18.48,3615921
2023-06-16,18.56,18.85,18.39,18.58,10194750
2023-06-19,18.59,18.6,18.26,18.26,2083074
2023-06-20,18.13,18.4,18.02,18.19,2586271
2023-06-21,18.05,18.08,17.64,17.81,3241341
2023-06-22,17.59,17.95,17.45,17.61,2703007
2023-06-23,17.45,17.82,17.28,17.32,2850332
2023-06-26,17.31,17.43,16.95,17.15,2734646
2023-06-27,17.35,17.58,17.27,17.49,2337252
2023-06-28,17.5,17.84,16.91,17.83,4127750
2023-06-29,17.78,17.83,17.3,17.37,2567640
2023-06-30,17.55,18.12,17.54,17.9,4601095
2023-07-03,18,18.43,17.83,18.34,2701686
2023-07-04,18.35,19.28,18.35,19.19,4102202
2023-07-05,18.7,18.94,18.6,18.94,3568216
2023-07-06,18.58,18.67,17.53,17.54,5938641
2023-07-07,17.66,17.89,17.34,17.79,3256674
2023-07-10,17.78,18.02,17.57,17.74,2100267
2023-07-11,17.94,18.48,17.91,18.41,3263921
2023-07-12,18.5,19.48,18.43,19.33,5307198
2023-07-13,19.36,19.67,19.2,19.56,3333961
2023-07-14,19.48,19.67,19.24,19.4,2125763
2023-07-17,19.31,19.35,18.9,18.99,2326452
2023-07-18,19.37,19.84,19.06,19.76,3156822
2023-07-19,19.88,21.4,19.84,21.12,7175889
2023-07-20,21.17,21.63,20.54,20.83,5519066
2023-07-21,20.79,21.14,20.56,21.07,3991659
2023-07-24,21.08,21.44,21.01,21.11,2642703
2023-07-25,21.13,21.18,20.73,20.94,2742693
2023-07-26,20.9,21.27,20.74,21.16,2251997
2023-07-27,21.33,21.58,21.13,21.18,3273136
2023-07-28,21,21.31,20.72,21.23,3018321
2023-07-31,21.13,21.41,20.99,21.24,3294704
2023-08-01,21.15,21.15,20.84,20.84,2819835
2023-08-02,20.5,20.66,20.26,20.32,3515008
2023-08-03,20.21,20.62,20.1,20.58,3196481
2023-08-04,20.02,20.41,19.73,20.31,4566384
2023-08-07,20.35,20.36,20.09,20.25,2456501
2023-08-08,20.11,20.29,19.83,19.91,1653570
2023-08-09,20.24,20.7,20.21,20.68,2747951
2023-08-10,20.74,21.6,20.74,21.35,4272997
2023-08-11,21.21,21.27,20.74,20.84,3102488
2023-08-14,20.83,21.12,20.7,20.82,1884162
2023-08-15,20.8,20.83,20.18,20.41,2071782
2023-08-16,20.39,20.48,20.27,20.4,1331201
2023-08-17,20.26,20.45,20.08,20.14,1956381
2023-08-18,20.03,20.06,19.53,19.75,2521783
2023-08-21,19.66,19.66,19.19,19.24,2783984
2023-08-22,19.44,19.89,19.39,19.77,2057648
2023-08-23,19.85,20.34,19.79,20.23,2006070
2023-08-24,20.44,20.85,20.28,20.3,1941515
2023-08-25,20.29,20.63,20.25,20.4,1831303
2023-08-28,20.32,20.41,19.92,20.38,2696780
2023-08-29,20.59,21.03,20.43,20.98,3179259
2023-08-30,20.94,21.37,20.83,21.03,2249431
2023-08-31,21.03,22.39,21.03,22.11,8854046
2023-09-01,22.07,22.25,21.66,21.85,3992652
2023-09-04,22.34,22.39,21.82,21.98,1910784
2023-09-05,21.7,22.26,21.58,22.05,1776855
2023-09-06,22.08,22.7,21.97,22.5,3118474
2023-09-07,22.38,22.57,22.07,22.13,2800243
2023-09-08,22.25,22.34,21.8,22.08,1806950
2023-09-11,22.21,23.04,22.2,23.01,3109026
2023-09-12,23.04,23.49,22.46,22.69,2878138
2023-09-13,22.48,22.97,22.43,22.83,3131941
2023-09-14,22.89,24,22.82,24,4823898
2023-09-15,24.15,24.24,23.17,23.52,22522110
2023-09-18,23.5,23.57,22.81,23,2236380
2023-09-19,23.04,24.02,22.97,23.84,3159427
2023-09-20,23.94,24.26,23.67,24.13,3304418
2023-09-21,23.64,24.46,23.63,23.88,5039219
2023-09-22,23.7,24.15,23.52,23.94,3163455
2023-09-25,23.91,24.31,23.58,23.95,3611233
2023-09-26,23.73,23.81,22.62,22.71,4013008
2023-09-27,22.53,22.8,22.04,22.16,3735374
2023-09-28,22.04,22.25,21.71,21.82,3363779
2023-09-29,22.13,23.14,22.13,22.81,3835017
2023-10-02,22.97,23.33,22.71,22.82,2704758
2023-10-03,22.57,22.75,21.99,22.08,2371561
2023-10-04,21.8,22.47,21.59,22.01,3151904
2023-10-05,22.12,22.25,21.82,21.95,1911472
2023-10-06,22.01,22.43,21.37,22.14,2918730
2023-10-09,22.05,22.18,21.79,22.18,2244864
2023-10-10,22.31,22.97,22.31,22.66,2482941
2023-10-11,22.53,23.22,22.53,23.15,2330837
2023-10-12,23.4,23.57,22.77,22.8,1869640
2023-10-13,22.76,23.04,22.46,22.58,2010354
2023-10-16,22.64,22.82,22.29,22.46,1734495
2023-10-17,22.32,22.64,22.21,22.46,1392439
2023-10-18,22.31,22.47,21.51,21.6,2797439
2023-10-19,21.26,21.36,20.42,20.51,4352454
2023-10-20,20.5,20.57,20.17,20.44,3115795
2023-10-23,20.52,20.6,19.66,20.16,2946807
2023-10-24,20.25,20.95,20.25,20.58,2484920
2023-10-25,20.61,20.76,19.97,20.22,1883955
2023-10-26,19.95,20.72,19.86,20.52,2203963
2023-10-27,20.42,20.99,20.33,20.73,2477480
2023-10-30,20.85,21.29,20.83,21,2474815
2023-10-31,21.06,21.86,21.04,21.7,3110254
2023-11-01,21.8,22.06,21.6,21.91,2289357
2023-11-02,22.14,23.49,22.14,22.74,4893776
2023-11-03,24.5,24.93,23.28,24.51,8017690
2023-11-06,24.29,24.52,23.16,23.18,3981263
2023-11-07,22.98,23.81,22.93,23.71,2679561
2023-11-08,23.35,23.63,23.12,23.29,2443610
2023-11-09,23.25,24.01,23.21,23.75,2600384
2023-11-10,23.39,23.47,22.93,23.23,2418980
2023-11-13,23.3,23.45,23.15,23.26,2132226
2023-11-14,23.29,25.18,23.2,25.18,5854505
2023-11-15,25.14,25.47,24.73,24.73,3392084
2023-11-16,24.86,25.1,24.71,24.78,2454735
2023-11-17,24.9,25.39,24.89,25.19,2689544
2023-11-20,25.4,25.55,25.17,25.49,1991561
2023-11-21,25.44,25.6,24.63,24.68,2823689
2023-11-22,24.7,25.24,24.7,24.91,1745485
2023-11-23,24.86,25.03,24.75,24.97,1013164
2023-11-24,24.93,25.12,24.83,25.12,1318422
2023-11-27,25.05,25.38,24.96,25.38,1988857
2023-11-28,25.33,25.47,24.88,25.34,2232846
2023-11-29,25.5,26.18,25.49,25.95,3068646
2023-11-30,26.03,26.15,25.52,25.52,7918842
2023-12-01,25.64,26.58,25.47,26.55,3115648
2023-12-04,26.45,26.94,26.44,26.75,3042026
2023-12-05,26.86,27.52,26.75,27.1,3718172
2023-12-06,27.11,27.44,26.86,27.19,2974123
2023-12-07,26.84,27.05,26.48,26.87,3162416
2023-12-08,26.8,26.82,26.1,26.52,3406323
2023-12-11,26.51,26.7,26.26,26.55,2203542
2023-12-12,26.79,26.87,26.34,26.38,2036802
2023-12-13,26.36,26.61,26.17,26.44,1867969
2023-12-14,28.16,29.09,28.16,28.51,8322512
2023-12-15,28.48,28.93,28.04,28.21,6347215
2023-12-18,27.85,28.14,27.5,27.73,2272420
2023-12-19,27.73,28.29,27.73,28.01,2150022
2023-12-20,28.22,28.49,27.93,28.24,1980393
2023-12-21,27.94,28.31,27.81,28.14,2513179
2023-12-22,28,28.41,27.98,28.37,1506955
2023-12-27,28.36,28.82,28.35,28.82,1154598
2023-12-28,28.85,28.9,28.52,28.85,1329065
2023-12-29,28.82,28.93,28.54,28.54,919961
2024-01-02,28.49,28.73,28.05,28.05,2099452
2024-01-03,27.9,28.17,27.11,27.45,2563722
2024-01-04,27.36,27.94,27.24,27.43,1737818
2024-01-05,27.2,27.45,26.78,27.1,2069573
2024-01-08,26.96,27.29,26.47,27.25,1565940
2024-01-09,27.24,27.42,26.98,27.2,1296205
2024-01-10,27.35,27.98,27.34,27.53,1970908
2024-01-11,27.67,27.93,26.97,27.02,2568917
2024-01-12,27.16,27.97,27.16,27.74,1978791
2024-01-15,27.65,28.16,27.54,27.59,2045694
2024-01-16,27.31,27.5,27.09,27.28,2086113
2024-01-17,26.48,26.7,26.13,26.4,3448491
2024-01-18,26.84,26.92,26.45,26.81,3223689
2024-01-19,27.05,27.25,26.84,26.96,2405907
2024-01-22,27.35,27.46,26.76,27.07,1822787
2024-01-23,27.18,27.32,26.59,26.59,1633466
2024-01-24,26.82,27.7,26.8,27.52,2085583
2024-01-25,27.39,27.57,26.75,27.48,2215035
2024-01-26,27.48,27.67,27.02,27.64,2022257
2024-01-29,27.58,28.36,27.18,28.2,2230983
2024-01-30,28.46,28.69,28.25,28.38,1838330
2024-01-31,28.62,29.3,28.49,29.05,3460439
2024-02-01,28.6,28.91,28.15,28.5,2598337
2024-02-02,28.76,29,27.81,27.93,2510972
2024-02-05,27.91,28.21,27.42,27.6,1831366
2024-02-06,27.82,27.98,27.12,27.37,2006909
2024-02-07,27.35,27.44,26.89,26.94,2094577
2024-02-08,26.97,27.21,26.63,26.7,1871599
2024-02-09,26.66,26.86,25.97,26.17,2657606
2024-02-12,26.33,26.86,26.26,26.58,1686154
2024-02-13,26.5,26.66,25.59,25.82,2533735
2024-02-14,25.76,26.06,25.71,25.77,1702464
2024-02-15,26,26.67,25.85,26.52,1815412
2024-02-16,26.74,26.84,26.35,26.66,2127994
2024-02-19,26.59,26.96,26.42,26.74,865898
2024-02-20,26.62,26.7,26.3,26.58,1140586
2024-02-21,26.52,26.76,26.4,26.4,1161746
2024-02-22,26.74,26.8,26.3,26.5,2092072
2024-02-23,26.47,26.69,26.17,26.44,1347487
2024-02-26,26.32,26.39,26.03,26.03,1103763
2024-02-27,25.96,26.59,25.96,26.24,1569818
2024-02-28,26.28,26.34,25.34,25.61,2306255
2024-02-29,25.85,26.28,25.62,25.8,3024268
2024-03-01,25.89,26.82,25.89,26.73,2658178
2024-03-04,26.76,26.8,25.82,26.18,1474754
2024-03-05,26.12,26.32,25.99,26.32,1704555
2024-03-06,26.33,26.76,25.68,25.74,3220350
2024-03-07,25.73,26.79,25.5,26.53,3191191
2024-03-08,26.71,27.27,26.17,26.89,2679136
2024-03-11,27.04,27.68,26.89,27.64,2597857
2024-03-12,27.78,28.11,27.22,27.3,2506422
2024-03-13,27.36,27.55,27.04,27.21,1585866
2024-03-14,27.1,27.57,26.74,26.82,2436182
2024-03-15,25.88,25.99,23.74,23.99,15267250
2024-03-18,24.4,25.07,24.22,24.74,4272867
2024-03-19,24.63,25.21,24.5,25.17,2329052
2024-03-20,25,25.44,24.84,25.3,2294930
2024-03-21,25.9,26.52,25.79,26.14,2755691
2024-03-22,26.14,26.85,26.14,26.7,2366172
2024-03-25,26.69,26.96,26.34,26.96,1540388
2024-03-26,27,27.59,26.87,27.52,1927502
2024-03-27,27.45,27.49,27.08,27.25,1402564
2024-03-28,27.4,27.56,26.89,27.4,2036004
2024-04-02,27.06,27.09,26.26,26.4,2810713
2024-04-03,26.34,26.53,25.93,26.07,2241089
2024-04-04,26.06,26.2,25.91,25.92,2042481
2024-04-05,25.56,25.78,25.1,25.24,2627947
2024-04-08,25.26,25.66,25.16,25.58,1615856
2024-04-09,25.5,25.71,25.31,25.47,1114974
2024-04-10,25.59,26.05,24.82,25.2,3389115
2024-04-11,25,25.53,24.74,25.01,3123000
2024-04-12,25.38,25.61,25.02,25.24,1879084
2024-04-15,25.17,25.46,25.01,25.02,1950690
2024-04-16,24.69,24.76,24.39,24.63,2236999
2024-04-17,24.45,24.7,24.27,24.5,2089639
2024-04-18,24.6,24.96,24.54,24.95,1877966
2024-04-19,24.69,25.29,24.68,25.19,2313052
2024-04-22,25.42,25.73,25.19,25.36,1596032
2024-04-23,25.5,26,25.34,25.78,2031658
2024-04-24,25.74,25.93,25.18,25.35,2676764
2024-04-25,25.34,25.78,24.98,25.24,1916359
2024-04-26,25.24,26.08,25.24,25.87,2518090
2024-04-29,25.95,26.34,25.9,26.15,1649094
2024-04-30,26.8,27.95,26.8,27.18,4994373
2024-05-02,27.03,27.5,26.94,27.27,2056238
2024-05-03,27.52,28.36,27.17,28.12,3865914
2024-05-06,28.3,28.3,27.97,28.2,1373976
2024-05-07,28.56,28.97,28.4,28.67,3254285
2024-05-08,28.75,28.91,27.8,28.25,2671201
2024-05-09,27.36,27.81,27.35,27.49,1458655
2024-05-10,27.92,28.22,27.61,27.62,2161676
2024-05-13,27.65,27.99,27.65,27.9,1378002
2024-05-14,28.02,28.06,27.58,28.05,1782505
2024-05-15,28.16,29.95,28.05,29.94,4249926
2024-05-16,29.99,30.21,29.54,29.82,2540393
2024-05-17,29.63,29.79,29.53,29.73,1893227
2024-05-20,29.81,29.96,29.38,29.48,1221679
2024-05-21,29.29,29.31,28.66,28.77,2784625
2024-05-22,28.67,29.08,28.14,28.99,2074407
2024-05-23,28.66,29.04,28.33,28.41,2521772
2024-05-24,28.1,28.15,27.66,27.85,1898010
2024-05-27,27.9,28.08,27.61,27.99,1480310
2024-05-28,27.99,28.65,27.86,28.53,1799318
2024-05-29,28.29,28.29,27.68,27.9,1645254
2024-05-30,27.74,28.24,27.15,28.21,2456687
2024-05-31,28.2,28.8,27.79,28.8,10950500
2024-06-03,29.08,29.2,28.68,29.01,1941874
2024-06-04,29.07,29.4,28.73,29.39,1763985
2024-06-05,29.5,29.92,29.24,29.33,1788620
2024-06-06,29.45,29.88,28.37,28.76,3254763
2024-06-07,27.99,28.01,26.58,26.68,5214342
2024-06-10,26.5,26.79,26.36,26.64,1883844
2024-06-11,26.76,26.85,26.12,26.24,1916648
2024-06-12,26.26,27.23,26.06,27.03,2824889
2024-06-13,26.76,27.2,26.56,26.77,1848597
2024-06-14,26.85,27.11,26.39,26.98,2172023
2024-06-17,27,27.08,26.31,26.31,1564232
2024-06-18,26.52,26.7,26.3,26.35,1422288
2024-06-19,26.35,26.51,26.08,26.16,1177098
2024-06-20,26.24,26.61,26.17,26.61,2204271
2024-06-21,26.52,26.88,26.25,26.25,5120128
2024-06-24,26.25,26.74,26.14,26.43,1796334
2024-06-25,26.5,26.69,26.28,26.32,1370008
2024-06-26,26.34,26.69,25.89,26.08,1863982
2024-06-27,26.37,26.6,26.15,26.47,2265138
2024-06-28,26.65,26.84,26.41,26.55,2422300
2024-07-01,26.98,27.05,26.45,26.45,1588120
2024-07-02,26.4,26.55,26.21,26.24,1511748
2024-07-03,26.39,26.81,26.25,26.81,1617128
2024-07-04,26.8,27.32,26.7,26.79,1281954
2024-07-05,26.88,27.58,26.88,27.39,2442430
2024-07-08,27.24,27.5,27.09,27.09,941697
2024-07-09,27.2,27.47,27.09,27.23,1258421
2024-07-10,27.5,28.5,27.38,28.35,2789123
2024-07-11,28.5,29.34,28.24,29.19,2771552
2024-07-12,29.3,29.31,28.65,29.01,2075877
2024-07-15,28.95,29.13,28.55,28.64,1246365
2024-07-16,28.62,28.7,28.19,28.44,1049131
2024-07-17,28.55,28.6,28.09,28.2,888112
2024-07-18,28.25,28.34,28.07,28.11,971780
2024-07-19,27.93,28.2,27.89,28.17,1204671
2024-07-22,28.5,28.87,28.42,28.42,1083775
2024-07-23,28.44,28.62,28.27,28.45,809291
2024-07-24,28.2,28.3,27.84,28.16,1636337
2024-07-25,27.64,28.17,27.47,28.1,1285899
2024-07-26,28.14,28.32,27.95,28.18,1033338
2024-07-29,28.36,28.74,28.2,28.29,960635
2024-07-30,28.37,28.83,28.36,28.78,1500191
2024-07-31,29.22,29.22,28.41,28.41,2043100
2024-08-01,28.08,29.79,28.02,29.08,3428414
2024-08-02,28.85,29.54,28.46,29.34,2847878
2024-08-05,28.92,28.99,27.59,28.58,3330231
2024-08-06,28.62,28.72,27.49,28.29,2414237
2024-08-07,28.7,28.92,28.55,28.78,1582971
2024-08-08,28.54,28.67,28.11,28.59,1501555
2024-08-09,28.9,29.58,28.84,29.46,1736034
2024-08-12,29.47,29.6,28.92,29.07,1242773
2024-08-13,29.17,29.37,28.94,29.25,1288998
2024-08-14,29.3,29.53,29.13,29.45,1346842
2024-08-15,29.6,29.84,29.44,29.46,1422911
2024-08-16,29.53,29.65,29.18,29.36,1558668
2024-08-19,29.54,29.82,29.41,29.67,1484315
2024-08-20,29.77,30.13,29.69,29.78,1824582
2024-08-21,29.74,30.15,29.74,29.85,1216965
2024-08-22,29.89,30.09,29.81,29.99,1197865
2024-08-23,29.99,30.54,29.97,30.54,2226738
2024-08-26,30.81,31.69,30.69,31.67,2446265
2024-08-27,31.7,31.78,31.02,31.19,1928387
2024-08-28,31.26,31.29,30.97,31.2,1749464
2024-08-29,31.23,31.42,30.57,30.66,1788869
2024-08-30,30.73,31.48,30.73,31.18,3064408
2024-09-02,31.32,31.82,31.17,31.8,1400088
2024-09-03,31.82,31.87,31.18,31.45,1347823
2024-09-04,31.24,32.31,31.22,32.23,2353688
2024-09-05,32.24,33.21,32.24,32.82,2723447
2024-09-06,32.94,33.13,32.47,32.91,2465147
2024-09-09,32.9,32.97,32.26,32.78,1346866
2024-09-10,32.85,33.56,32.81,33.49,2355006
2024-09-11,33.6,33.66,32.69,33.07,2888457
2024-09-12,33.29,33.39,32.78,32.92,2143824
2024-09-13,33,33.62,32.92,33.41,2131635
2024-09-16,33.57,33.6,33.16,33.2,1675143
2024-09-17,33.34,33.44,32.91,32.91,2784961
2024-09-18,32.86,33,32.62,32.71,1935836
2024-09-19,33.09,33.48,31.71,31.92,5424222
2024-09-20,31.88,32.14,31.71,31.8,5154317
2024-09-23,31.9,32.35,31.69,32.07,1864330
2024-09-24,32.2,32.2,31.51,31.8,1756474
2024-09-25,31.92,32.05,31.59,31.75,1106849
2024-09-26,32.04,32.37,31.89,32.27,2674257
2024-09-27,32.25,33.17,32.24,33.02,2410024
2024-09-30,33,33.04,32.39,32.73,2725760
2024-10-01,32.9,33.93,32.9,33.56,2871833
2024-10-02,33.6,33.7,32.79,33.57,2364782
2024-10-03,33.39,33.5,32.53,32.59,2252405
2024-10-04,32.69,33.16,32.15,32.5,2271569
2024-10-07,32.59,32.59,31.84,31.93,1192596
2024-10-08,31.9,32.16,31.71,31.8,1577227
2024-10-09,31.84,32.23,31.78,32.1,993269
2024-10-10,32,32.17,30.69,31.67,1875248
2024-10-11,31.68,32.17,31.57,32.17,1605874
2024-10-14,32.19,32.32,31.86,32.05,1084438
2024-10-15,32.18,32.61,32.08,32.44,1599381
2024-10-16,32.76,32.91,32.37,32.83,1825030
2024-10-17,32.66,32.83,32.12,32.35,1633731
2024-10-18,32.3,32.36,31.95,32.15,1307632
2024-10-21,32.16,32.27,31.12,31.3,1815000
2024-10-22,30.91,31.03,30.42,30.66,2339249
2024-10-23,30.7,30.84,30.43,30.7,1397506
2024-10-24,30.78,31.48,30.67,31.26,1662103
2024-10-25,31.17,31.26,30.83,30.98,880295
2024-10-28,30.93,31.2,30.92,31.12,838908
2024-10-29,31.29,31.32,30.6,30.71,1126643
2024-10-30,30.68,30.98,30.21,30.54,1725564
2024-10-31,30.25,30.31,29.93,30.16,1777025
2024-11-01,29.97,30.56,29.93,30.16,1419213
2024-11-04,30.12,30.25,29.51,29.61,1612838
2024-11-05,29.36,29.9,29.35,29.83,1570198
2024-11-06,30.54,30.54,29.08,29.34,2379084
2024-11-07,29.5,29.75,28.81,29.37,1875710
2024-11-08,29.58,30.29,29.58,30.17,2237815
2024-11-11,30.46,30.5,30.09,30.13,1140241
2024-11-12,29.88,29.91,29.44,29.71,1691950
2024-11-13,29.5,29.84,28.98,29.2,1794185
2024-11-14,29.1,29.71,29.04,29.55,1620973
2024-11-15,29.37,29.78,29.31,29.56,1055553
2024-11-18,29.54,29.63,28.66,28.77,1602175
2024-11-19,28.9,29.16,28.47,29.03,1527090
2024-11-20,29.11,29.24,28.68,28.95,1179613
2024-11-21,28.89,28.96,28.69,28.81,992712
2024-11-22,28.88,30.24,28.88,30.18,2492108
2024-11-25,30.79,30.84,30,30.48,3082766
2024-11-26,30.35,30.48,30.13,30.33,1164146
2024-11-27,30.54,31.46,30.52,31.22,2482866
2024-11-28,31.06,31.35,31.01,31.34,1250188
2024-11-29,31.36,31.54,31.04,31.4,2041410
2024-12-02,31.37,31.84,31.27,31.48,2107967
2024-12-03,31.22,31.42,30.88,31.41,1469164
2024-12-04,31.49,31.78,31.38,31.74,1244606
2024-12-05,31.77,31.85,31.34,31.34,1460923
2024-12-06,31.46,32.08,31.46,31.67,2109608
2024-12-09,31.75,31.8,30.56,30.57,1624641
2024-12-10,30.5,31.09,30.45,30.9,2056018
2024-12-11,31.14,31.84,31.11,31.76,2048713
2024-12-12,31.71,32.04,31.58,31.83,1584775
2024-12-13,31.74,31.74,30.85,31.04,2099497
2024-12-16,30.9,30.99,29.69,29.76,2693588
2024-12-17,29.6,30.08,29.52,29.83,2393332
2024-12-18,29.78,30.04,29.59,29.68,1565660
2024-12-19,28.61,29.11,28.47,28.8,3320214
2024-12-20,28.66,29.6,28.65,29.43,4433073
2024-12-23,29.34,29.49,29.15,29.29,1031020
2024-12-27,29.34,29.51,29.2,29.49,1027457
2024-12-30,29.36,29.58,29.32,29.32,861782
2025-01-02,29.32,29.69,29.19,29.66,1466881
2025-01-03,29.87,30.04,29.12,29.13,1267690
2025-01-06,29.06,29.13,28.66,28.87,1919303
2025-01-07,29.24,29.32,28.51,28.65,2258629
2025-01-08,28.64,28.75,27.47,28.09,3066812
2025-01-09,28.02,28.38,27.91,28,1727131
2025-01-10,27.82,27.91,27.17,27.6,2494522
2025-01-13,27.33,27.52,27.1,27.13,1680198
2025-01-14,27.27,27.48,26.97,27.3,1843421
2025-01-15,27.48,28.76,27.48,28.51,3000066
2025-01-16,28.31,28.43,27.85,28.34,2060621
2025-01-17,28.52,28.85,28.37,28.55,1917355
2025-01-20,28.6,28.72,28.28,28.56,953807
2025-01-21,28.44,28.6,28.38,28.5,1012028
2025-01-22,28.61,28.63,28.11,28.11,1257160
2025-01-23,28.22,28.35,27.99,28.35,982226
2025-01-24,28.45,28.53,27.56,27.72,2240360
2025-01-27,27.81,28.82,27.69,28.37,2102045
2025-01-28,28.25,28.78,28.01,28.64,1545046
2025-01-29,28.75,28.89,28.38,28.46,1368649
2025-01-30,28.73,29.55,28.65,29.35,2637146
2025-01-31,29.29,29.77,29.1,29.59,2178298
2025-02-03,29.25,29.51,28.96,29.34,2409820
2025-02-04,28.99,29.39,28.83,29.19,2177507
2025-02-05,29.22,30.3,29.15,30.2,2937079
2025-02-06,30.22,30.57,29.99,30.46,2057626
2025-02-07,30.61,30.97,29.84,30.09,2313073
2025-02-10,30.24,30.54,30.19,30.29,1622387
2025-02-11,30.26,30.48,29.8,29.86,1854883
2025-02-12,29.82,30.28,28.77,28.86,3085358
2025-02-13,29.06,29.65,28.9,29.61,1994217
2025-02-14,29.55,29.72,29.22,29.55,1506230
2025-02-17,29.26,29.47,28.75,29.09,1968356
2025-02-18,28.99,29.09,28.71,28.99,1541264
2025-02-19,29,29.08,28.22,28.44,2332716
2025-02-20,29.01,29.14,28.36,28.36,1947502
2025-02-21,28.36,28.81,28.3,28.49,1670448
2025-02-24,28.99,29.71,28.83,29.42,2732975
2025-02-25,29.4,29.75,29.37,29.43,1708239
2025-02-26,29.31,30.02,29.28,29.74,1752916
2025-02-27,29.62,30.18,29.39,30.18,2195493
2025-02-28,30.1,30.22,29.72,29.95,4490645
2025-03-03,29.6,29.69,28.49,28.89,4837832
2025-03-04,28.77,29.52,28.68,29.25,4170420
2025-03-05,28.26,28.6,26.77,27.01,9932587
2025-03-06,26.63,26.63,25.26,25.74,11399706
2025-03-07,26,26.02,25.37,25.74,5161576
2025-03-10,26.01,26.63,25.84,26.05,4424759
2025-03-11,26,26.42,25.85,25.85,2708505
2025-03-12,25.78,26.72,25.71,26.03,3128680
2025-03-13,26.08,26.23,25.79,26.06,2467536
2025-03-14,25.99,26.38,25.64,26.08,3973470
2025-03-17,25.8,26.26,25.35,26,3989101
2025-03-18,26.12,26.21,25.41,25.52,4764540
2025-03-19,25.83,25.86,24.97,25.28,7231986
2025-03-20,25.42,25.55,25.05,25.53,3675386
2025-03-21,25.47,25.86,25.19,25.44,4230377
2025-03-24,25.48,25.5,24.48,24.48,4703524
2025-03-25,24.44,24.68,24.2,24.2,4884501
2025-03-26,24.27,24.63,24.03,24.4,3397266
2025-03-27,24.45,24.91,24.37,24.48,2648196
2025-03-28,24.66,25.07,24.62,25.04,3695267
2025-03-31,25.11,25.2,24.73,24.96,3459315
2025-04-01,25.02,25.28,24.87,25.24,2450502
2025-04-02,25.09,25.14,24.77,24.77,2581897
2025-04-03,25.12,26.66,24.84,26.61,9160207
2025-04-04,26.69,27.48,26.14,26.5,10963756
2025-04-07,26.11,27.16,25.1,25.92,9011398
2025-04-08,25.76,25.84,25.16,25.81,5226139
2025-04-09,24.7,25.08,24.08,24.82,7193107
2025-04-10,25.2,25.88,24.9,25.4,5293704
2025-04-11,25.54,27.03,25.48,26.91,5449222
2025-04-14,27.21,27.41,26.81,27.21,3629917
2025-04-15,27.5,28.22,27.48,28.22,3558350
2025-04-16,28.33,28.49,28.06,28.11,2501570
2025-04-17,27.99,28.5,27.95,28.5,2739461
2025-04-22,28.49,29.14,28.36,28.72,2609255
2025-04-23,28.6,28.77,28.09,28.35,2850162
2025-04-24,28.5,29.13,28.4,28.79,2889481
2025-04-25,28.77,29.09,28.69,28.84,1639338
2025-04-28,28.93,29.02,28.18,28.34,2119784
2025-04-29,28.58,29.06,28.43,28.44,1710526
2025-04-30,28.55,29.24,28.5,29.24,3015634
2025-05-02,29.3,29.62,28.9,29.3,2860503
2025-05-05,29.31,29.69,29.25,29.65,1364957
2025-05-06,29.59,29.75,29.44,29.58,2145612
2025-05-07,30.03,30.53,29.2,30.34,4686206
2025-05-08,30.43,30.43,29.81,29.83,2888424
2025-05-09,29.74,30.17,29.68,30.13,1679075
2025-05-12,29.98,29.98,28.73,29.13,4843607
2025-05-13,28.42,28.53,27.93,28.35,9036042
2025-05-14,28.46,28.62,27.95,27.97,3509504
2025-05-15,28.05,28.61,27.76,28.53,2589399
2025-05-16,28.9,29.17,28.67,28.94,2975740
2025-05-19,28.81,29.15,28.48,29.06,1816810
2025-05-20,29.28,29.56,29.17,29.45,2364205
2025-05-21,29.4,29.5,28.95,28.95,2167356
2025-05-22,28.6,28.87,28.35,28.69,2184737
2025-05-23,28.91,29.54,28.6,29,3997387
2025-05-26,29.02,29.43,28.93,29.36,1274599
2025-05-27,29.7,29.76,29.3,29.58,2757751
2025-05-28,29.62,30.03,29.5,29.54,2513011
2025-05-29,28.3,28.97,27.89,28.92,3297974
2025-05-30,29,29.39,28.74,28.83,3193972
2025-06-02,28.77,28.8,28.29,28.61,2008828
2025-06-03,28.86,29.31,28.73,29.14,2450148
2025-06-04,29.07,29.5,28.96,29.23,1810361
2025-06-05,29.22,29.82,29,29.15,3067219
2025-06-06,29.35,29.62,29.14,29.21,1439713
2025-06-09,29.23,29.6,29.19,29.33,889536
2025-06-10,29.5,29.5,29.15,29.39,1194678
2025-06-11,29.45,29.62,29.25,29.34,2368695
2025-06-12,29.23,29.24,28.4,28.41,4026436
2025-06-13,28.3,28.76,28.12,28.32,2303273
2025-06-16,28.25,28.95,28.09,28.95,1877117
2025-06-17,28.77,29.25,28.54,29.25,2265367
2025-06-18,29.12,29.9,29.12,29.85,2316300
2025-06-19,29.8,30.04,29.57,29.79,1851436
2025-06-20,29.97,30.54,29.88,30.14,5218067
2025-06-23,29.91,30.23,29.81,30.21,1882086
2025-06-24,30.34,30.48,29.74,30.16,2353701
2025-06-25,30.19,30.35,29.43,29.5,2059311
2025-06-26,29.57,29.73,29.44,29.46,2275192
2025-06-27,29.6,30.19,29.47,30,2445541
2025-06-30,30.04,30.69,29.91,29.91,2461654
2025-07-01,30.06,30.42,29.97,30.23,1940649
2025-07-02,30.14,30.24,29.2,29.37,2499114
2025-07-03,29.5,29.62,29.03,29.37,1980633
2025-07-04,29,29.16,28.81,28.95,1696362
2025-07-07,29.06,29.06,28.55,28.68,1299582
2025-07-08,28.5,28.7,28.32,28.5,1998128
2025-07-09,28.45,28.64,28.3,28.6,1569071
2025-07-10,28.83,28.86,28.45,28.61,1621316
2025-07-11,28.62,28.62,28.23,28.51,1746319
2025-07-14,28.32,28.64,28.26,28.35,1199215
2025-07-15,28.35,28.59,28.17,28.24,1981201
2025-07-16,27.91,28.15,27.77,28.07,2349786
2025-07-17,27.88,28.18,27.85,27.94,1776690
2025-07-18,27.95,28.11,27.77,28.11,2183559
2025-07-21,28.39,28.76,28.23,28.64,2031029
2025-07-22,28.6,28.83,28.5,28.67,1681041
2025-07-23,28.86,28.86,28.05,28.14,2171401
2025-07-24,27.8,27.96,27.6,27.93,2525346
2025-07-25,27.89,27.89,27.29,27.41,2826150
2025-07-28,27.72,28.02,27.6,27.71,2090903
2025-07-29,27.69,27.75,27.45,27.69,1712231
2025-07-30,27.68,27.8,27.41,27.47,1510378
2025-07-31,27.4,27.49,27.17,27.28,2150924
2025-08-01,27.03,27.35,26.64,27.07,3041484
2025-08-04,27.1,27.37,27.1,27.35,1891154
2025-08-05,27.36,27.44,27,27.36,2522313
2025-08-06,28.01,28.78,27.85,28.31,4576875
2025-08-07,28.4,28.57,27.96,28.37,2213357
2025-08-08,28.43,28.76,28.3,28.36,1835877
2025-08-11,28.46,28.68,28.37,28.47,1809111
2025-08-12,28.66,28.71,28.11,28.11,2967741
2025-08-13,28.11,28.37,27.9,28.15,1726413
2025-08-14,28.28,29.26,28.25,28.73,3221224
2025-08-15,29,29.01,28.44,28.5,1405574
2025-08-18,28.58,28.76,28.03,28.15,1588875
2025-08-19,28.24,28.28,27.84,27.95,1897285
2025-08-20,27.95,28.06,27.79,28,1336392
2025-08-21,28.07,28.07,27.64,28.05,1845589
2025-08-22,27.96,28.62,27.87,28.62,2580135
2025-08-25,28.56,28.6,28.3,28.55,942877
2025-08-26,28.55,29.05,28.32,28.64,2993832
2025-08-27,28.66,28.91,28.52,28.59,1055427
2025-08-28,28.62,28.72,27.88,27.93,2168207
2025-08-29,27.96,28.07,27.63,27.63,1852042
2025-09-01,27.6,27.79,27.41,27.58,1363153
2025-09-02,27.45,27.48,25.79,25.91,5749489
2025-09-03,26.02,26.16,25.61,26.11,3602511
2025-09-04,26.26,26.42,26.09,26.12,1644005
2025-09-05,26.27,26.92,26.08,26.77,2478755
2025-09-08,27.17,27.24,26.8,26.91,1962562
2025-09-09,26.96,27.03,26.42,26.65,1586578
2025-09-10,26.63,26.75,26.2,26.48,1922364
2025-09-11,26.48,26.72,26.15,26.51,2069307
2025-09-12,26.65,26.82,26.42,26.42,1523456
2025-09-15,26.47,26.72,26.32,26.57,1340931
2025-09-16,26.61,26.8,26.22,26.35,1868328
2025-09-17,26.44,26.58,26.31,26.43,1837814
2025-09-18,26.21,26.49,26,26.2,2234023
2025-09-19,26.31,26.37,26.02,26.2,4354476
2025-09-22,26.13,26.21,25.87,25.9,1721907
2025-09-23,26.04,26.52,25.97,26.27,1726197
2025-09-24,26.31,26.47,26.17,26.23,1314054
2025-09-25,26.1,26.23,25.78,25.78,1878713
2025-09-26,26,26.09,25.75,25.92,1364642
2025-09-29,26.02,26.27,25.79,26.27,1399729
2025-09-30,26.27,26.55,26.01,26.55,2042125
2025-10-01,26.63,26.8,26.35,26.66,2293996
2025-10-02,26.92,26.98,26.65,26.75,2041416
2025-10-03,26.75,26.84,26.48,26.84,1233415
2025-10-06,26.77,26.8,26.41,26.71,1686836
2025-10-07,26.64,26.9,26.55,26.82,1423998
2025-10-08,26.79,26.84,26.54,26.79,1360322
2025-10-09,26.75,27.13,26.69,26.85,1570835
2025-10-10,27,27.43,26.94,27.13,1773981
2025-10-13,27.32,27.62,27.14,27.48,1575067
2025-10-14,27.61,28.08,27.56,27.61,2222658
2025-10-15,27.74,27.86,27.43,27.65,1664892
2025-10-16,27.72,27.98,27.49,27.91,1348932
2025-10-17,28,28.03,27.4,27.61,1884638
2025-10-20,27.61,27.66,27.29,27.54,1390175
2025-10-21,27.63,27.86,27.43,27.84,1565026
2025-10-22,27.94,28.11,27.79,27.94,2204092
2025-10-23,27.78,27.91,27.39,27.66,1671409
2025-10-24,27.65,27.77,27.1,27.64,1902559
2025-10-27,27.61,27.61,27.3,27.37,1664861
2025-10-28,27.43,27.47,27.08,27.18,1237633
2025-10-29,27.08,27.18,26.59,26.66,1981676
2025-10-30,26.47,26.63,26.2,26.52,2274752
2025-10-31,26.49,26.52,26.05,26.05,2035521
2025-11-03,26,26,25.35,25.41,3180995
2025-11-04,25.34,25.79,25.05,25.58,2773857
2025-11-05,25.92,25.92,25.21,25.28,3978272
2025-11-06,25.38,25.68,25.23,25.39,2418441
2025-11-07,25.45,25.52,25.11,25.14,2592195
2025-11-10,25.12,25.24,25,25.1,2479378
2025-11-11,25.31,25.86,25.19,25.73,3111130
2025-11-12,25.92,26.17,25.8,26.06,2412206
2025-11-13,26.18,26.47,25.98,26.29,2714760
2025-11-14,26.04,26.24,25.81,25.9,2592194
2025-11-17,26.05,26.14,25.83,26,1221793
2025-11-18,25.82,25.97,25.72,25.78,1694605
2025-11-19,25.73,26.24,25.64,26.05,1847666
2025-11-20,26.05,26.23,25.9,25.9,2056285
2025-11-21,26.1,26.14,25.72,26.05,3627549
2025-11-24,26.13,26.37,26.08,26.11,4211098
2025-11-25,26.25,26.25,25.64,25.97,2095329
2025-11-26,26.05,26.32,25.74,26.28,1676077
2025-11-27,26.4,26.47,26.25,26.25,1952112
2025-11-28,26.28,26.42,25.95,26.12,1533264
2025-12-01,26,26.06,25.66,25.74,2568631
2025-12-02,25.73,25.79,25.18,25.69,2310049
2025-12-03,25.76,25.84,25.35,25.42,1785681
2025-12-04,25.51,25.61,25.36,25.49,1687354
2025-12-05,25.43,25.67,25.34,25.45,1854602
2025-12-08,25.27,25.34,24.19,24.21,4748192
2025-12-09,24.06,24.43,23.75,24.04,4613658
2025-12-10,24.1,24.1,23.78,23.96,3382132
2025-12-11,24,24.12,23.83,24.12,2620846
2025-12-12,24.09,24.2,23.96,24.2,2124646
2025-12-15,24.19,24.19,23.6,23.72,5518557
2025-12-16,23.95,24,23.7,23.89,2564574
2025-12-17,24,24.16,23.81,24.05,2126845
2025-12-18,24.06,24.23,23.9,24.18,2802786
2025-12-19,24.09,24.26,23.96,24,4821096
2025-12-22,23.9,24.04,23.7,24.03,2506682
2025-12-23,24.13,24.25,24.02,24.02,1880917
2025-12-29,24.13,24.41,24.03,24.36,2148483
2025-12-30,24.36,24.54,24.26,24.54,1228442
2026-01-02,24.56,24.57,23.96,24.06,3370533
2026-01-05,24.07,24.51,23.9,24.46,3306556
2026-01-06,24.52,24.78,24.4,24.59,2571328
2026-01-07,24.87,25.28,24.73,25.28,3436411
2026-01-08,25.32,25.65,25.2,25.49,2512203
2026-01-09,25.43,25.44,25.06,25.33,2427779
2026-01-12,25.31,25.39,25.17,25.31,1951916
2026-01-13,25.32,25.45,25.07,25.29,2455465
2026-01-14,25.42,25.46,24.48,24.83,4068225
2026-01-15,24.92,25.58,24.78,25.45,3448311
2026-01-16,25.23,25.47,25.14,25.23,2361292
2026-01-19,25.18,25.27,24.81,24.96,1855380