Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2021-07-23,23.9,25.2,23.715,24.99,185139
2021-07-26,24.65,24.9,24.115,24.4,7562
2021-07-27,24.5,24.5,24.205,24.3,6226
2021-07-28,24.2,24.4,24.015,24.02,4125
2021-07-29,24,24,23.7,23.85,8863
2021-07-30,23.8,24.15,23.72,23.82,5994
2021-08-02,24.095,25,24.095,24.78,5075
2021-08-03,24.78,25.1,24.51,24.99,9179
2021-08-04,24.61,25,24.5,24.8,2883
2021-08-05,24.8,24.8,24.17,24.73,8658
2021-08-06,24.31,24.5,24.3,24.4,1335
2021-08-09,24.4,24.5,24.04,24.05,1870
2021-08-10,24.2,24.25,22.02,24,6772
2021-08-11,24.5,25.25,23.8,24.24,3140
2021-08-12,24.46,24.46,24.2,24.4,1035
2021-08-13,24.35,24.4,24,24.2,1025
2021-08-16,24.3,24.3,24,24.05,1463
2021-08-17,24,24.1,23.85,24.1,8866
2021-08-18,24.2,24.25,24,24.1,1814
2021-08-19,24.1,24.15,24,24.1,1139
2021-08-20,24.1,24.205,24.1,24.2,1336
2021-08-23,24.15,24.3,24,24,4865
2021-08-24,24,24.1,24,24,1061
2021-08-25,24.05,24.2,24,24,848
2021-08-26,24.2,24.3,24.1,24.3,580
2021-08-27,24.35,24.35,24.15,24.35,136
2021-08-30,24.45,24.45,24.15,24.15,1407
2021-08-31,24.15,24.62,24.15,24.59,7842
2021-09-01,24.59,24.69,24.25,24.25,753
2021-09-02,24.25,24.45,24.05,24.45,490
2021-09-03,24.15,24.45,24.15,24.15,163
2021-09-06,24.44,24.55,24.4,24.55,13788
2021-09-07,24.54,24.79,24.5,24.79,3788
2021-09-08,24.7,24.99,24.5,24.99,6009
2021-09-09,24.99,25,24.65,25,4509
2021-09-10,24.95,24.95,24.24,24.7,477
2021-09-13,24.54,24.6,24.4,24.6,509
2021-09-14,24.55,24.55,24.1,24.11,536
2021-09-15,24.12,24.5,24.105,24.105,1466
2021-09-16,24.105,24.44,24,24,804
2021-09-17,24.4,24.4,24,24.395,1403
2021-09-20,24,24.29,23.55,24.185,1168
2021-09-21,23.56,24.18,23.56,23.89,834
2021-09-22,23.6,24,23.6,23.7,3695
2021-09-23,23.96,24.01,23.95,24.01,1533
2021-09-24,24,24.25,23.7,24,655
2021-09-27,23.65,24.24,23.65,24.24,189
2021-09-28,23.65,24.24,23.65,24.24,1022
2021-09-29,23.55,24.2,23.55,24.2,136
2021-09-30,23.7,24.15,23.6,24,649
2021-10-01,23.85,23.85,23.6,23.6,902
2021-10-04,23.6,24,23.5,23.65,2201
2021-10-05,23.7,23.7,23.5,23.5,786
2021-10-06,23.5,23.5,23.1,23.5,2368
2021-10-07,23.45,24,23.1,24,3118
2021-10-08,23,24.2,23,24.2,3401
2021-10-11,24.245,24.3,23.65,24.1,2842
2021-10-12,24.2,24.7,24,24.7,13169
2021-10-13,24.8,25.55,24.75,25,56180
2021-10-14,25.19,25.19,24.5,25.1,6626
2021-10-15,25,25.17,24.6,24.95,1064
2021-10-18,24.95,25,24,25,4799
2021-10-19,24.8,24.8,24.2,24.2,789
2021-10-20,24.21,24.95,24.21,24.9,8
2021-10-21,24.9,24.9,24.2,24.2,575
2021-10-22,24.1,24.6,24,24.4,1427
2021-10-25,24.4,24.45,24,24,186
2021-10-26,24.11,25,24.11,24.7,3826
2021-10-27,24.71,24.71,24.7,24.7,300
2021-10-28,24.71,24.8,24.71,24.8,55
2021-10-29,24.31,25.1,24.31,25,12558
2021-11-02,25.1,25.15,24.52,25.13,4878
2021-11-03,24.52,25.095,24.52,25.05,797
2021-11-04,24.58,25.04,24.58,25,3522
2021-11-05,24.995,25.035,24.995,25,4953
2021-11-08,25,25,24.3,25,6163
2021-11-09,24.7,24.995,24.7,24.75,500
2021-11-10,25.02,25.02,24.9,24.9,16117
2021-11-12,24.56,24.6,24.56,24.56,205
2021-11-15,24.8,24.8,24.6,24.8,3124
2021-11-16,25,25,24.405,24.8,739
2021-11-17,24.8,24.8,24.4,24.795,3265
2021-11-18,24.785,24.8,24.4,24.66,30126
2021-11-19,24.6,24.6,23.54,24.5,2288
2021-11-22,24,24,23.55,23.96,10183
2021-11-23,23.6,23.9,23.6,23.9,191
2021-11-24,23.4,23.79,23.35,23.79,210
2021-11-25,23.79,23.84,22.205,23.4,3541
2021-11-26,22.6,24.1,22,24.1,5962
2021-11-29,22.7,24.8,22.7,24.8,3026
2021-11-30,24.8,24.8,23,23.28,9250
2021-12-01,24.18,24.8,23.27,24.8,5632
2021-12-02,23.585,24.79,23.31,24.3,3391
2021-12-03,24.25,24.25,24,24.24,91
2021-12-06,24.22,24.22,22.8,23.025,6454
2021-12-07,23.695,23.695,23.05,23.665,938
2021-12-08,23.015,23.4,23,23.395,2514
2021-12-09,23.295,23.295,22.6,23.165,619
2021-12-10,22.7,23.14,22.5,23.1,1063
2021-12-13,22.7,23.1,22.7,23.1,214
2021-12-14,23.1,23.1,22.365,22.97,160
2021-12-15,22.75,22.75,22,22.47,1885
2021-12-16,21.505,22.2,21.5,21.6,523
2021-12-17,21.6,22.195,21.51,21.98,3022
2021-12-20,22,22,21.565,21.565,514
2021-12-21,21.605,22,21.6,22,3490
2021-12-22,22,23,22,22.7,13165
2021-12-23,22.7,23.5,22.7,23,2349
2021-12-27,22.005,22.7,21.53,21.53,8057
2021-12-28,21.53,22.28,21.53,21.55,6933
2021-12-29,22.38,22.38,22.275,22.28,559
2021-12-30,22.26,22.26,22.18,22.18,1194
2022-01-03,21.555,22.18,21.555,22.09,285
2022-01-04,22.76,22.76,22.76,22.76,180
2022-01-07,21.68,22.5,21.68,22.48,154
2022-01-10,22.6,22.6,21.755,21.755,127
2022-01-11,22.475,22.475,21.75,22.2,191
2022-01-12,22.185,22.185,22.15,22.15,573
2022-01-13,22.16,22.2,22.16,22.2,1328
2022-01-14,21.755,25,21.755,24.6,22274
2022-01-17,23.84,24.395,23.84,24.2,556
2022-01-18,23.84,24.86,23.84,24.86,1526
2022-01-19,23.95,24.19,23.7,24.19,1220
2022-01-20,24.19,24.19,24.19,24.19,423
2022-01-21,24.01,24.01,23.5,23.5,948
2022-01-24,23.98,24.6,22.055,24,1813
2022-01-25,23.8,25,23.8,24.205,16576
2022-01-26,24.99,24.99,24.7,24.8,550
2022-01-27,24.96,24.96,24.1,24.67,112
2022-01-28,24.7,24.89,24.05,24.89,1309
2022-01-31,24.9,25.19,24.6,25.19,7633
2022-02-01,25,25,25,25,100
2022-02-02,24.68,25,24.67,24.99,253
2022-02-03,24.11,25.05,24.11,25.05,206
2022-02-04,24.95,25.1,24.21,25,273
2022-02-07,24.21,25,24.21,25,1793
2022-02-09,24.505,24.9,24.5,24.9,405
2022-02-10,24.5,25.07,24.5,25,8495
2022-02-11,25.005,25.05,25.005,25.005,800
2022-02-14,24.5,25.1,24.5,25.09,11206
2022-02-15,24.5,24.5,24.5,24.5,13
2022-02-16,25.09,25.09,25,25.09,115
2022-02-17,24.45,24.9,23.5,24.9,184
2022-02-18,23.22,24.9,23.22,24.77,30250
2022-02-21,24.9,24.9,23.2,23.4,883
2022-02-22,23.4,23.4,23.3,23.4,13428
2022-02-23,23.38,23.38,23.2,23.3,4990
2022-02-24,22.3,22.3,19.3,20,86032
2022-02-25,20,20.5,19.4,20,93507
2022-02-28,19.5,20.5,19.5,20.5,44611
2022-03-01,20.9,22,20.5,20.5,1625
2022-03-02,21.88,21.88,20,20,8269
2022-03-03,20,20,18.5,20,1831
2022-03-04,20,20,18.7,19.498,20348
2022-03-07,19,19,18.44,18.5,16147
2022-03-08,19,19,18.4,18.4,3004
2022-03-09,18.002,19,18.002,18.6,1942
2022-03-10,18.6,18.6,18.6,18.6,210
2022-03-11,18.5,19.5,18.5,19.2,3111
2022-03-14,19.02,19.95,18.32,18.99,1759
2022-03-15,18.496,19.4,18.21,19,8442
2022-03-16,18.8,19,18.8,19,2617
2022-03-17,19,19.3,19,19,8085
2022-03-18,19.5,19.788,19.4,19.788,3280
2022-03-21,19.98,20.46,19.98,20.19,236
2022-03-22,20,21,20,21,849
2022-03-23,21,21.845,21,21.4,3771
2022-03-24,20,21.495,20,21.35,349
2022-03-25,21,21.6,20.99,20.99,1394
2022-03-28,21,21.495,20.5,21,2908
2022-03-29,21,21,19.75,21,623
2022-03-30,20.995,21,20.995,21,799
2022-03-31,20.99,20.99,20.99,20.99,1055
2022-04-01,21.5,21.6,21.03,21.395,3547
2022-04-04,21.49,23.5,20.93,23.4,4318
2022-04-05,23.29,23.8,22.2,23.8,629
2022-04-06,22.25,23.99,22.25,23.8,1173
2022-04-07,23,23.85,22.5,23.79,1040
2022-04-08,23,23.55,22.5,23,461
2022-04-11,23,23.4,23,23,458
2022-04-12,21.73,23.14,21.73,23.14,99
2022-04-13,23.8,24.4,23,23,539
2022-04-14,22,22.8,21.5,22.1,3900
2022-04-19,22.3,22.3,22.3,22.3,162
2022-04-20,21.1,23,21.1,23,504
2022-04-21,21.1,22.9,21.1,22.8,673
2022-04-25,22,22,22,22,50
2022-04-26,22.1,22.5,21.5,22.5,543
2022-04-27,22.3,22.4,22.3,22.4,260
2022-04-28,20.9,22,20.9,22,408
2022-04-29,21.8,21.8,21.1,21.1,151
2022-05-02,20.9,21.6,20.9,20.9,574
2022-05-04,20.6,21.7,20.6,20.7,329
2022-05-05,20.6,21.7,20.6,21.6,1977
2022-05-06,22.6,22.6,21.9,21.9,61
2022-05-09,21.4,21.5,20.6,20.6,585
2022-05-10,21.2,21.2,20.7,20.7,650
2022-05-11,20.9,20.9,20.5,20.5,570
2022-05-12,20,20.9,19.3,20,1001
2022-05-13,20.9,20.9,20.4,20.7,1116
2022-05-16,19.75,21,19.75,20.5,1237
2022-05-17,19.8,21,19.8,20.7,1961
2022-05-18,20.1,20.9,20.1,20.9,308
2022-05-19,20,21.3,20,21.2,798
2022-05-23,20.6,20.6,20.5,20.5,244
2022-05-25,20,20.5,20,20.5,199
2022-05-26,19.8,20.8,19.8,20.8,188
2022-05-27,20,20.6,20,20.6,86
2022-05-30,19.8,20.6,19.8,20.2,451
2022-05-31,20.7,20.9,20.5,20.5,507
2022-06-01,20.9,20.9,20.9,20.9,8
2022-06-02,20.8,20.8,20.8,20.8,4
2022-06-03,20.4,20.9,20.4,20.9,19
2022-06-07,20.3,20.7,20.3,20.3,253
2022-06-08,20.4,20.9,20.4,20.9,324
2022-06-09,20.7,20.7,20.6,20.7,310
2022-06-10,20.7,20.7,20.7,20.7,244
2022-06-13,20.7,21.3,20.7,20.9,159
2022-06-14,20.5,21.2,20.5,21.1,2343
2022-06-15,21.1,21.1,21,21,112
2022-06-17,20,20,20,20,100
2022-06-20,20.8,20.8,20.8,20.8,20
2022-06-24,20.7,20.7,20.3,20.7,270
2022-06-27,20.7,21.3,20.7,21.3,910
2022-06-28,21,21.5,21,21.5,1008
2022-06-29,21.3,21.9,21.3,21.9,1989
2022-06-30,21.9,21.9,21.8,21.8,3153
2022-07-01,22.4,23.4,22.2,22.2,1185
2022-07-04,22.2,23.4,22.2,23.4,187
2022-07-05,22.8,22.8,22.8,22.8,80
2022-07-06,22.8,23.2,21.2,22.8,253
2022-07-07,22.8,23.2,21.9,21.9,158
2022-07-08,22.9,22.9,22.9,22.9,600
2022-07-12,21.5,22.5,21.5,22.5,132
2022-07-13,21.1,21.1,21.1,21.1,456
2022-07-14,22.2,22.2,20.3,21.5,215
2022-07-15,21.3,22.1,21.3,22.1,96
2022-07-18,21.9,22,20.3,22,158
2022-07-19,20.4,21.7,20.4,21.7,63
2022-07-20,21.7,21.7,20.5,21.3,825
2022-07-21,21.3,21.9,21.2,21.9,1306
2022-07-22,21.9,21.9,21.3,21.6,250
2022-07-25,21.3,21.8,21,21.7,1050
2022-07-26,21.6,21.6,21,21,377
2022-07-27,21.1,21.5,21.1,21.4,132
2022-07-28,21.3,21.3,21.3,21.3,35
2022-07-29,20.8,21.2,20.6,21.2,230
2022-08-01,21.2,21.2,21.2,21.2,200
2022-08-02,21.2,21.2,20.9,20.9,798
2022-08-03,21,21.5,21,21.5,1981
2022-08-04,21.7,21.9,21.5,21.8,3500
2022-08-05,21.5,21.9,21,21.9,1700
2022-08-08,21.9,21.9,21.9,21.9,65
2022-08-09,21.1,21.9,21.1,21.8,552
2022-08-10,21.9,21.9,20.9,21.5,339
2022-08-11,21.6,21.6,20.5,21.5,858
2022-08-12,21.4,21.8,21.4,21.8,1182
2022-08-16,21.8,21.9,20.6,21,3097
2022-08-17,20.9,21.5,20.6,21.5,845
2022-08-18,21.3,21.3,20.8,20.9,5306
2022-08-19,21.3,21.3,20.5,21,760
2022-08-22,20.9,20.9,20.8,20.9,16
2022-08-23,20.9,20.9,20.7,20.9,1150
2022-08-24,20.8,21.3,20.8,21,5137
2022-08-25,20.9,20.9,20.7,20.7,927
2022-08-26,20.7,21.7,20.5,21.7,3113
2022-08-29,20.9,21.3,20.7,20.9,1231
2022-08-30,21,21,20.4,20.7,2466
2022-08-31,20.7,20.7,20.3,20.7,1460
2022-09-01,20.6,20.7,20.2,20.3,631
2022-09-02,20.6,20.6,20.3,20.4,474
2022-09-05,20.3,21,20.3,21,146
2022-09-06,20.4,20.8,20.4,20.4,662
2022-09-07,20.3,20.7,20.1,20.7,426
2022-09-08,20.2,20.7,20,20.7,776
2022-09-09,20.2,20.7,20,20.7,1006
2022-09-12,20.8,20.8,20.8,20.8,51
2022-09-13,20.8,20.8,20.7,20.7,591
2022-09-14,20.1,20.9,20.1,20.8,154
2022-09-16,20.2,21.3,20.2,21.3,587
2022-09-19,20.9,20.9,20,20.7,430
2022-09-20,20.1,20.8,20.1,20.8,752
2022-09-21,20.5,20.7,20.5,20.7,71
2022-09-22,20.2,20.7,20,20,1180
2022-09-23,20,20,19.8,19.8,1961
2022-09-26,20.3,20.3,19.75,19.75,807
2022-09-27,19.35,19.75,19.25,19.4,1843
2022-09-28,19.05,19.05,18.15,18.9,4390
2022-09-29,18.3,20,17.4,20,4118
2022-09-30,20.1,20.9,19.5,19.5,1208
2022-10-03,19.6,20.6,18.65,20.4,1080
2022-10-04,19.5,20.5,19.5,20.4,432
2022-10-05,20,20,20,20,30
2022-10-06,20.3,20.3,20.2,20.2,68
2022-10-07,19.7,20.2,19.7,20.2,86
2022-10-10,19.7,19.7,19.6,19.6,72
2022-10-11,20,20.2,19.15,19.5,1454
2022-10-12,19.5,19.5,19,19.4,1499
2022-10-13,19.3,19.3,18.9,19.25,1217
2022-10-14,19.35,19.4,18.9,18.95,918
2022-10-17,19.1,19.1,19.1,19.1,1
2022-10-18,18.95,18.95,18.75,18.9,3220
2022-10-19,18.9,18.95,18.7,18.95,222
2022-10-20,18.65,18.85,18.5,18.85,2230
2022-10-21,18.8,18.8,18.6,18.75,124
2022-10-24,18.75,18.75,18.75,18.75,1
2022-10-25,18.4,18.5,18.2,18.2,1090
2022-10-26,18.6,18.6,18.6,18.6,70
2022-10-27,18.6,18.6,18.6,18.6,1
2022-10-28,18.6,19,18.2,18.2,1345
2022-10-31,18.85,18.9,18.75,18.75,40
2022-11-02,19.05,19.05,18.2,18.8,612
2022-11-04,18.85,19.1,18.85,19.1,1026
2022-11-07,19.1,19.25,19,19.25,678
2022-11-08,19.3,19.3,19.3,19.3,1
2022-11-09,18.55,19.45,18.55,19.45,225
2022-11-10,19.4,19.6,19.1,19.1,648
2022-11-14,19,19.8,19,19.75,738
2022-11-15,19.75,20.1,19.45,20,865
2022-11-16,19.45,20.1,19.45,20.1,74
2022-11-17,19.5,20.8,19.2,20.7,1525
2022-11-18,20,20.6,20,20.6,176
2022-11-21,20.6,20.6,20.6,20.6,8
2022-11-22,20.6,20.7,20.2,20.2,1102
2022-11-23,20.4,20.4,20.4,20.4,8
2022-11-24,20.4,20.4,20.4,20.4,126
2022-11-25,20.4,20.4,20.4,20.4,479
2022-11-28,20.7,20.7,20.7,20.7,2
2022-11-29,20.4,20.4,20.4,20.4,329
2022-11-30,20.5,20.6,20.5,20.6,3465
2022-12-01,20.6,20.6,20.5,20.5,660
2022-12-02,20.5,21.6,20.5,21.4,1684
2022-12-05,21,21.6,21,21.6,168
2022-12-06,21.5,21.5,21,21.4,1321
2022-12-07,21,21.6,21,21.6,18
2022-12-08,21,21.4,20.7,21.4,29
2022-12-12,21.5,21.5,21.5,21.5,49
2022-12-13,21.5,21.5,21.5,21.5,1
2022-12-14,20.7,21.6,20.7,21.6,275
2022-12-15,20.9,21.4,20.8,21.4,37
2022-12-16,20.6,21,20,21,1127
2022-12-19,21,21,21,21,1
2022-12-20,21,21,21,21,2
2022-12-21,21.2,21.5,21.2,21.2,97
2022-12-22,21.2,21.2,21.2,21.2,11
2022-12-23,21,21,20.9,20.9,35
2022-12-27,20.8,20.8,20,20.5,782
2022-12-28,19.9,19.9,19.7,19.7,215
2022-12-29,20.4,21,20.4,21,243
2022-12-30,21,21,20.1,20.1,1066
2023-01-02,20.9,21.3,20.8,20.8,29
2023-01-03,20.8,21.1,20,20.3,1414
2023-01-04,20.5,20.5,20.5,20.5,10
2023-01-05,20.5,20.5,20.5,20.5,20
2023-01-09,20.5,20.6,20.4,20.4,120
2023-01-10,20,20,19.4,19.65,2251
2023-01-11,19.65,19.65,19.4,19.5,1004
2023-01-12,19.7,19.7,19.5,19.5,125
2023-01-13,19.5,19.7,19.5,19.7,1056
2023-01-16,19.6,19.95,19.3,19.95,767
2023-01-17,19.8,20.6,19.8,20.6,202
2023-01-19,20.5,20.5,20.5,20.5,2
2023-01-20,20.5,20.5,19.8,20.5,9
2023-01-23,20.5,20.5,20,20,45
2023-01-24,19.4,20.4,19.4,20.2,630
2023-01-25,20.2,20.2,19.4,20.1,233
2023-01-26,19.4,20.1,19.4,20,761
2023-01-27,20.1,20.4,20,20.4,225
2023-01-30,20.4,20.4,19.6,20.4,168
2023-01-31,19.7,20.4,19.6,20.4,253
2023-02-01,20,20,19.8,19.9,240
2023-02-02,19.65,19.65,19.5,19.65,223
2023-02-03,19.9,20.3,19.9,20.3,83
2023-02-06,20.2,20.2,20.2,20.2,5
2023-02-07,20.3,20.3,20,20,99
2023-02-08,20.2,20.2,20,20.1,105
2023-02-09,20.1,20.1,19.5,20,116
2023-02-10,20,20,19.6,19.6,1505
2023-02-13,19.95,20,19.95,20,260
2023-02-14,19.9,20.1,19.9,20.1,25
2023-02-15,20,20,19.4,19.8,514
2023-02-16,19.8,19.8,19.3,19.3,1251
2023-02-17,19.55,20,19,19.75,943
2023-02-20,19.15,20,19.1,20,1145
2023-02-21,19.5,19.9,19.25,19.9,1097
2023-02-22,19.95,20,19.95,19.95,322
2023-02-23,19.95,19.95,19.95,19.95,8
2023-02-24,19.95,19.95,19.95,19.95,70
2023-02-27,19.95,19.95,19.35,19.5,178
2023-02-28,19.9,19.9,19.8,19.8,68
2023-03-01,19.8,19.8,19.3,19.8,499
2023-03-02,19.8,19.8,19.8,19.8,24
2023-03-06,19.8,20,19.8,20,619
2023-03-07,19.95,19.95,19.3,19.4,4012
2023-03-08,19.6,19.75,19.6,19.75,142
2023-03-09,19.8,19.8,19.8,19.8,13
2023-03-10,19.55,19.8,19.5,19.55,42
2023-03-13,19.75,19.85,19.35,19.35,1067
2023-03-14,19.45,19.8,19.4,19.45,1103
2023-03-15,19.45,19.55,19.25,19.4,423
2023-03-16,19.5,19.7,19.1,19.1,269
2023-03-17,19.45,19.7,18.9,19.35,6218
2023-03-20,19,19.5,18.8,19.25,884
2023-03-21,19.25,19.25,18.7,19.05,3427
2023-03-22,18.6,19.05,18.6,19,639
2023-03-24,19,19,19,19,64
2023-03-27,18.75,19.05,18.5,19,1168
2023-03-28,18.65,18.65,17,18.35,9026
2023-03-29,18,18.7,18,18.7,577
2023-03-30,18.75,18.75,18.75,18.75,163
2023-03-31,18.75,18.75,18.25,18.45,599
2023-04-03,18.45,18.45,17.95,17.95,685
2023-04-04,18.2,18.4,18.15,18.4,1100
2023-04-05,18.4,18.4,18.4,18.4,5
2023-04-06,18.4,18.4,18.4,18.4,108
2023-04-11,18.4,18.4,17.95,18.35,3616
2023-04-12,18.35,18.35,18.3,18.35,132
2023-04-13,18.35,18.35,18.35,18.35,5
2023-04-14,18.35,18.35,17.95,17.95,6496
2023-04-17,17.8,18,17.8,18,5570
2023-04-18,18.1,18.1,17.8,17.8,297
2023-04-19,17.8,18,17.6,17.6,2223
2023-04-20,17.6,17.95,17.55,17.95,167
2023-04-21,17.9,17.95,17.9,17.95,780
2023-04-24,17.95,17.95,17.4,17.4,2048
2023-04-25,17.4,17.55,17.3,17.3,1617
2023-04-26,17.3,17.3,17,17,12656
2023-04-27,17,17,16.6,16.6,13293
2023-04-28,16.65,17.65,16.6,17.45,1761
2023-05-02,17.5,17.65,17.25,17.65,336
2023-05-04,17.65,17.65,17.65,17.65,84
2023-05-05,17.35,17.35,17.35,17.35,20
2023-05-08,17.5,17.65,17.4,17.5,3270
2023-05-09,17.5,17.65,17.5,17.5,14243
2023-05-10,17.65,17.65,17.5,17.6,1677
2023-05-11,17.65,17.65,17.5,17.5,637
2023-05-12,17.5,17.75,17.5,17.75,403
2023-05-15,17.75,17.75,17.45,17.45,57409
2023-05-16,17.4,17.45,17.25,17.4,4200
2023-05-17,17.2,17.2,17.2,17.2,70
2023-05-18,17.3,17.3,17.15,17.2,2049
2023-05-19,17.2,17.2,16.5,16.9,10449
2023-05-22,16.9,17,16.9,17,3961
2023-05-23,17,17.5,17,17.4,397
2023-05-24,17.4,17.4,16.8,17.3,413
2023-05-25,17.3,17.35,16.5,17.3,693
2023-05-26,17.35,17.4,17.35,17.4,102
2023-05-29,17.45,17.45,17.45,17.45,36
2023-05-30,17.45,17.45,17.45,17.45,669
2023-05-31,17.45,17.45,17.45,17.45,20
2023-06-01,17.45,17.45,17.45,17.45,8
2023-06-02,17.4,17.4,16.5,16.7,4006
2023-06-05,16.95,17,16.8,16.8,103
2023-06-06,17,17,16.8,16.9,122
2023-06-07,16.7,17.35,16.7,17.1,7926
2023-06-09,17.35,17.45,17.35,17.45,763
2023-06-12,17.45,17.95,17.45,17.9,13586
2023-06-13,17.9,18.6,17.8,18,4750
2023-06-14,18.3,18.8,18.3,18.8,535
2023-06-15,18.75,18.75,18.6,18.7,924
2023-06-16,18.6,18.65,18.6,18.65,200
2023-06-19,18.6,18.6,18.6,18.6,100
2023-06-20,18.6,18.6,18.6,18.6,42
2023-06-21,18.6,18.6,18.6,18.6,50
2023-06-22,18.55,18.55,18.4,18.4,275
2023-06-23,18.4,18.4,18.2,18.3,203
2023-06-26,18.35,18.35,18.2,18.2,108
2023-06-27,18.15,18.3,18.15,18.3,24
2023-06-28,18.3,18.3,18.2,18.25,416
2023-06-29,18.25,18.25,18.2,18.2,93
2023-06-30,18.2,18.2,18.1,18.2,125
2023-07-03,18.2,18.3,18.1,18.15,1449
2023-07-04,18.3,18.3,18.15,18.15,125
2023-07-05,18.15,18.4,18.15,18.4,263
2023-07-06,18.35,18.4,18.25,18.4,1569
2023-07-07,18.25,18.4,18.2,18.4,216
2023-07-10,18.2,18.2,18.2,18.2,160
2023-07-11,18.2,18.2,18.2,18.2,138
2023-07-12,18.2,18.2,18.1,18.2,540
2023-07-13,18.1,18.1,18,18,14100
2023-07-14,18.4,18.65,18.4,18.65,819
2023-07-17,18.7,19,18,19,3888
2023-07-18,19,19.1,18.85,18.85,520
2023-07-19,19.1,19.3,19.1,19.3,261
2023-07-20,19.1,19.45,19.1,19.45,250
2023-07-21,19.45,19.95,19.2,19.95,261
2023-07-24,19.8,19.8,19.8,19.8,1
2023-07-25,19.8,19.8,19.8,19.8,1
2023-07-26,19.75,19.75,19,19.4,2799
2023-07-27,19.4,19.5,18.9,19.2,396
2023-07-28,18.85,19.2,18.55,19.2,1520
2023-07-31,19.1,19.25,19.1,19.25,191
2023-08-01,19.3,19.3,19.2,19.2,215
2023-08-02,19.2,19.3,19,19.3,23
2023-08-03,19.3,19.3,19.3,19.3,94
2023-08-04,19.3,19.3,19.1,19.25,372
2023-08-07,19.25,19.25,18.85,18.85,2335
2023-08-08,18.85,18.85,18.7,18.85,202
2023-08-09,18.85,19,18.85,19,62
2023-08-10,18.95,18.95,18.95,18.95,21
2023-08-14,19,19.1,19,19,187
2023-08-16,19,19,18.35,18.35,309
2023-08-17,18.8,18.8,18.8,18.8,13
2023-08-22,18.7,18.7,18.2,18.5,359
2023-08-23,18.5,18.5,18.1,18.1,112
2023-08-24,18.25,18.5,18.05,18.3,82
2023-08-28,17.6,18,17.6,17.75,360
2023-08-29,17.75,18,17.75,18,11
2023-08-30,17.9,17.9,17.9,17.9,30
2023-08-31,18.5,18.5,18.5,18.5,1200
2023-09-01,18.6,18.6,18.6,18.6,10
2023-09-04,18.65,18.65,18.3,18.55,61
2023-09-05,18.2,18.4,18,18.4,158
2023-09-06,18,18.3,18,18.3,43
2023-09-07,18.3,18.6,18.3,18.6,522
2023-09-08,18.65,19,18.65,19,682
2023-09-11,18.95,19.35,18.3,19.35,2688
2023-09-12,18.95,18.95,18.6,18.75,66
2023-09-13,18.6,18.6,17.8,18.4,933
2023-09-14,18.4,18.4,18.35,18.4,2286
2023-09-15,18.4,18.4,18.4,18.4,6
2023-09-18,18.4,18.4,18.4,18.4,40
2023-09-19,18.4,18.4,18.4,18.4,10
2023-09-20,18.4,18.4,18.4,18.4,10
2023-09-21,18.4,18.4,17.8,18.2,251
2023-09-25,18,18,17.9,17.9,43
2023-09-26,17.9,17.9,17.8,17.8,1346
2023-09-27,17.8,17.8,17.55,17.65,666
2023-09-28,17.6,17.6,17.5,17.6,241
2023-09-29,17.3,17.65,17.3,17.65,246
2023-10-02,17.65,17.65,17.2,17.2,252
2023-10-03,17.4,17.4,17.2,17.2,380
2023-10-04,17.15,17.4,17.15,17.4,75
2023-10-05,17.4,17.4,17.4,17.4,11
2023-10-06,17.15,17.15,16.95,16.95,300
2023-10-09,16.95,16.95,16.9,16.9,19
2023-10-10,16.9,16.9,16.7,16.9,21
2023-10-11,16.75,17.4,16.75,17.4,5029
2023-10-12,17.3,17.55,17.2,17.55,1387
2023-10-13,17.55,19.1,17.55,17.55,836
2023-10-16,18.4,18.4,18.35,18.35,167
2023-10-17,18.3,18.3,18.3,18.3,100
2023-10-18,18.3,18.5,18.3,18.5,141
2023-10-19,18.2,18.45,18.2,18.45,5200
2023-10-20,18.45,18.5,18,18.4,124635
2023-10-25,18.2,18.2,18.2,18.2,30
2023-10-26,18.2,18.2,18,18.2,19
2023-10-27,18.2,18.2,18.2,18.2,10
2023-10-30,18.2,18.2,17.8,17.8,471
2023-10-31,17.7,17.9,17.65,17.65,1256
2023-11-02,17.7,17.9,17.5,17.9,482
2023-11-03,17.9,17.9,17.9,17.9,600
2023-11-08,17.8,17.8,17.5,17.65,996
2023-11-09,17.65,17.65,17,17.5,338
2023-11-10,17.45,18.4,16.7,17.8,1816
2023-11-14,17.8,17.9,17.8,17.9,50
2023-11-15,17.45,17.5,17.45,17.5,571
2023-11-16,17.5,17.9,17.4,17.85,314
2023-11-17,17.8,17.8,17.4,17.7,126
2023-11-20,17.4,17.9,17.4,17.9,401
2023-11-21,17.7,17.7,17.1,17.15,670
2023-11-22,17.2,17.6,17.1,17.2,218
2023-11-23,17.2,17.4,16.8,16.8,1688
2023-11-24,17.3,17.4,17.3,17.4,51
2023-11-27,17,17,17,17,136
2023-11-28,16.8,17,16.5,17,7110
2023-11-29,16.95,16.95,16.95,16.95,100
2023-11-30,16.6,17,16.6,17,1016
2023-12-04,16.6,16.9,16.6,16.65,501
2023-12-05,16.65,16.95,16.65,16.65,247
2023-12-06,16.7,16.9,16.5,16.5,3007
2023-12-07,16.65,16.8,16.5,16.5,1844
2023-12-08,16.4,16.4,15.9,16.35,1818
2023-12-11,16.3,16.8,16.3,16.4,718
2023-12-12,16.3,16.3,16,16.05,504
2023-12-13,16.2,16.2,15.75,15.75,1614
2023-12-14,15.75,16.1,15.5,15.5,2746
2023-12-15,15.6,15.9,15.6,15.6,2317
2023-12-18,15.75,15.75,15.3,15.3,658
2023-12-19,15.3,15.3,15,15,959
2023-12-20,15.1,15.2,15,15.2,2849
2023-12-21,15.2,15.2,14.6,14.75,6036
2023-12-22,14.75,16.2,14.75,16,17274
2023-12-27,15.3,16,15.2,16,125170
2023-12-28,16,16.95,16,16.95,1637
2023-12-29,16.55,16.95,16.1,16.95,1084
2024-01-02,16.95,17,16.1,16.8,203
2024-01-03,16.8,16.8,16.5,16.5,47
2024-01-04,16.5,16.5,15.8,16,104068
2024-01-05,16,16,15.75,15.8,1497
2024-01-08,15.75,16.75,15.5,15.8,1697
2024-01-09,16.4,16.5,16.1,16.35,568
2024-01-10,16.3,16.3,16.3,16.3,100
2024-01-11,16.3,16.3,16.3,16.3,10
2024-01-12,16.3,16.3,16.3,16.3,9
2024-01-15,16.35,17,16.2,17,2250
2024-01-16,16.2,16.55,16.2,16.5,842
2024-01-17,16.5,16.5,16.1,16.5,25
2024-01-18,16.5,16.8,16.1,16.1,592
2024-01-19,16.1,16.5,16.1,16.5,20
2024-01-22,16.6,16.9,16.5,16.9,2394
2024-01-23,17,17.2,16.8,17,7367
2024-01-24,17,17,16.7,16.8,817
2024-01-25,17.05,17.1,16.6,16.75,1430
2024-01-26,16.7,16.7,16.7,16.7,260
2024-01-29,16.6,16.6,16.6,16.6,342
2024-01-31,16.5,16.5,16.3,16.3,1688
2024-02-01,16.3,16.45,16,16.45,2172
2024-02-02,16.45,16.45,16.4,16.45,1463
2024-02-05,16.45,16.45,16.45,16.45,202
2024-02-06,16.4,16.4,16.4,16.4,273
2024-02-07,16.2,16.2,16.15,16.15,51
2024-02-08,16.4,16.4,15.8,16,269604
2024-02-09,16,16.2,16,16.15,1122
2024-02-12,16,16,16,16,220
2024-02-13,16,16,16,16,458
2024-02-14,15.95,16,15.95,16,110
2024-02-15,16,16,16,16,7
2024-02-16,15.95,15.95,15.95,15.95,305
2024-02-19,15.95,16,15.85,15.85,2513
2024-02-20,15.85,15.85,15.5,15.8,527
2024-02-22,15.6,15.6,15.1,15.1,1878
2024-02-23,15.4,15.7,15.4,15.7,333
2024-02-26,15.6,15.7,15.6,15.7,400
2024-02-27,15.4,15.75,15.4,15.7,993
2024-02-28,15.7,15.7,15.7,15.7,84
2024-02-29,15.7,15.7,15.7,15.7,6
2024-03-01,15.65,15.7,15.65,15.65,213
2024-03-04,15.6,15.6,15,15.45,1546
2024-03-05,15.45,15.65,15.45,15.5,436
2024-03-06,15.5,15.65,15.5,15.5,1361
2024-03-07,15.2,15.45,15.2,15.4,145
2024-03-08,15.1,15.4,15.1,15.4,24
2024-03-11,15.4,15.4,15.4,15.4,423
2024-03-12,15.4,15.4,15.4,15.4,320
2024-03-13,15.4,15.45,15.4,15.45,285
2024-03-14,15.5,15.5,15.2,15.45,246
2024-03-15,15.45,15.45,14.8,15.3,1494
2024-03-18,14.55,15.25,14.55,15.25,376
2024-03-19,15.5,15.5,15.25,15.25,260
2024-03-20,15,15.25,14.85,15.25,20177
2024-03-21,15.25,15.3,15.25,15.3,40
2024-03-22,15.2,15.2,14.85,14.85,110
2024-03-25,14.9,15.7,14.9,15.3,1650
2024-03-26,15.4,15.4,15.4,15.4,10
2024-03-27,15.4,16,15.4,15.85,9044
2024-03-28,15.85,16,15.85,16,68
2024-04-02,15.95,15.95,15.85,15.9,361
2024-04-03,16,16,15.8,15.8,1617
2024-04-04,15.95,16,15.95,16,51
2024-04-05,15.8,15.8,15.55,15.55,167
2024-04-08,15.55,16.1,15.45,16.1,470
2024-04-09,16.15,16.15,15.8,15.8,571
2024-04-10,15.8,15.8,15.8,15.8,315
2024-04-11,15.9,16,15.9,16,71
2024-04-12,15.8,15.8,15.7,15.7,128
2024-04-15,15.95,16.3,15.95,16.2,392
2024-04-16,16,16,15.7,16,1076
2024-04-17,15.65,15.9,15.65,15.9,54
2024-04-18,15.9,15.9,15.9,15.9,24
2024-04-19,15.85,15.9,15.85,15.9,100
2024-04-22,15.9,15.9,15.35,15.35,545
2024-04-23,15.4,15.4,15.35,15.35,333
2024-04-24,15.3,15.3,15.25,15.25,17
2024-04-25,15.5,15.55,15.45,15.45,13
2024-04-26,15.45,16,15.45,15.9,1276
2024-04-29,16,16,15.25,15.6,1147
2024-04-30,15.5,15.5,15,15.45,794
2024-05-02,15.85,16,15.6,16,409
2024-05-06,15.45,15.45,14.1,14.6,6479
2024-05-07,14.6,15.1,14.6,15.1,2401
2024-05-08,15,15.1,15,15.1,375
2024-05-09,15.1,15.1,14.6,14.95,2412
2024-05-10,14.85,14.95,14.7,14.95,156
2024-05-13,14.95,14.95,14.45,14.7,3428
2024-05-14,14.6,14.7,14.6,14.7,1019
2024-05-15,14.75,14.8,14.7,14.8,384
2024-05-16,14.9,15,14.8,15,361
2024-05-17,14.95,14.95,14.6,14.8,3766
2024-05-20,14.8,15.1,14.6,15.1,627
2024-05-21,15.1,15.1,15.1,15.1,524
2024-05-22,15.2,15.2,14.85,15.15,353
2024-05-23,15.15,15.7,15.15,15.7,959
2024-05-24,15.7,15.7,15.2,15.7,318
2024-05-27,15.65,15.65,15.6,15.6,154
2024-05-28,15.3,15.45,15.2,15.2,3948
2024-05-29,15.15,15.15,14.9,14.9,1814
2024-05-31,14.7,14.95,14.6,14.6,669
2024-06-03,14.6,15,14.6,15,216
2024-06-04,14.7,15.15,14.7,15.15,960
2024-06-06,14.95,15.15,14.6,15.15,2611
2024-06-07,14.6,15.05,14.55,15,936
2024-06-10,14.6,14.95,14.55,14.95,726
2024-06-11,14.8,14.8,14.55,14.55,1000
2024-06-12,14.7,15,14.5,15,1666
2024-06-13,14.7,15.45,14.6,15,4263
2024-06-14,15.4,15.45,14.95,15.45,188
2024-06-17,15.4,15.4,15.2,15.2,499
2024-06-18,15.05,15.15,14.4,14.6,3290
2024-06-19,14.7,14.75,14.6,14.6,1287
2024-06-20,14.55,14.7,14.55,14.55,1144
2024-06-21,14.75,14.75,14.55,14.55,208
2024-06-24,14.75,14.75,14.75,14.75,8
2024-06-25,14.6,14.6,14.6,14.6,4
2024-06-26,14.6,14.75,14.6,14.75,71
2024-06-27,14.65,14.85,14.2,14.85,4635
2024-07-01,14,14.3,13.95,14,3858
2024-07-02,14.4,14.4,14.35,14.4,310
2024-07-03,14.35,14.7,14.1,14.7,2258
2024-07-04,14.1,14.4,14,14.1,2434
2024-07-05,14.25,14.8,14.25,14.6,184
2024-07-08,14.75,14.75,14.25,14.25,1065
2024-07-09,14.25,14.25,14.2,14.2,586
2024-07-10,14.25,14.25,14.25,14.25,84
2024-07-11,14.25,14.25,13.95,13.95,1754
2024-07-12,14,14.2,13.95,14.2,660
2024-07-15,14.1,14.1,13.95,13.95,28
2024-07-16,14,14,14,14,10
2024-07-17,14,14,14,14,452
2024-07-18,14.1,14.15,14,14,1490
2024-07-19,13.95,14,13.85,14,1732
2024-07-22,13.8,14.4,13.8,14.4,784
2024-07-23,14.25,14.55,14.05,14.55,670
2024-07-24,14.55,14.55,14.05,14.25,168
2024-07-25,14.4,14.4,13.8,14.15,277
2024-07-26,14.3,14.35,13.85,14,1017
2024-07-29,14,14.3,14,14.3,160
2024-07-31,14.25,14.25,14,14.2,823
2024-08-01,14,14,14,14,65
2024-08-02,14,14,13.8,13.8,310
2024-08-05,13.8,13.8,13.2,13.75,1384
2024-08-06,13.5,14.1,13.5,14.1,3268
2024-08-07,13.9,13.9,13.9,13.9,620
2024-08-08,14,14,13.75,13.75,2034
2024-08-09,13.8,13.95,13.8,13.95,602
2024-08-12,14,14,13.7,13.7,35
2024-08-13,13.7,14,13.65,14,77
2024-08-14,14,14,13.6,13.6,214
2024-08-16,13.5,13.6,13.35,13.6,580
2024-08-19,13.3,14,13.3,13.8,1082
2024-08-20,13.9,13.9,13.8,13.8,123
2024-08-21,13.8,14.1,13.8,14.1,155
2024-08-22,14,14.15,14,14,817
2024-08-23,14,14.15,14,14.15,2093
2024-08-26,14.2,14.5,14.15,14.5,5528
2024-08-27,14.5,14.5,14,14,413
2024-08-28,14,14.35,14,14.35,6
2024-08-29,14.25,14.25,14,14.25,230
2024-08-30,14.2,14.25,14.2,14.25,70
2024-09-02,14.25,14.4,14.25,14.4,212
2024-09-03,14.4,14.5,14.4,14.4,343
2024-09-04,14.4,14.4,14.4,14.4,11
2024-09-05,14.4,14.4,14.3,14.35,28
2024-09-06,14.05,14.3,14.05,14.25,116
2024-09-09,14.25,14.25,14.25,14.25,5
2024-09-10,14.25,14.25,14.1,14.1,59
2024-09-11,14.1,14.25,14.1,14.25,59
2024-09-12,14.2,14.2,14,14,352
2024-09-13,14,14.15,14,14,382
2024-09-16,14,14.2,14,14.2,703
2024-09-17,14.2,14.2,14.05,14.05,386
2024-09-18,14.1,14.2,13.95,13.95,699
2024-09-19,13.95,14.1,13.95,14.1,249
2024-09-20,13.9,14.1,13.8,14.1,174
2024-09-23,13.9,14.15,13.85,14.15,821
2024-09-24,13.8,14,13.6,14,529
2024-09-25,14,14,14,14,203
2024-09-26,14,14,13.4,13.4,1901
2024-09-27,13.5,13.5,12.95,13.05,2023
2024-09-30,14.1,14.25,13,13.85,7678
2024-10-01,13.85,13.85,13.25,13.3,4683
2024-10-02,13.3,13.45,13.2,13.25,2985
2024-10-03,13.2,13.2,12.7,12.7,5019
2024-10-04,12.95,13.1,12.8,12.95,1741
2024-10-07,12.95,13,12.95,13,890
2024-10-08,12.95,12.95,12.75,12.75,1486
2024-10-09,12.6,12.75,12.3,12.55,3751
2024-10-10,12.5,12.5,12.5,12.5,182
2024-10-11,12.5,12.5,12.35,12.35,4315
2024-10-14,12.5,12.5,12,12.5,2600
2024-10-15,12.5,12.5,12.4,12.4,4300
2024-10-16,12.5,12.5,12,12.2,307341
2024-10-17,12.2,12.45,12.2,12.2,28636
2024-10-18,12.25,12.5,12.2,12.5,2560
2024-10-21,12.5,12.5,12.2,12.2,573
2024-10-22,12.2,12.45,12.2,12.25,1023
2024-10-23,12.35,12.35,12.2,12.25,1760
2024-10-24,12.35,12.35,12.2,12.2,2472
2024-10-25,12.45,12.45,12.25,12.45,141
2024-10-28,12.5,12.5,12.45,12.5,829
2024-10-29,12.9,12.9,12.5,12.55,1450
2024-10-30,12.7,12.85,12.7,12.85,1037
2024-10-31,12.9,12.9,12.8,12.8,4340
2024-11-04,12.6,12.75,12.5,12.75,1012
2024-11-05,12.6,12.75,12.6,12.75,20
2024-11-06,12.65,12.8,12.6,12.65,1019
2024-11-07,12.8,12.85,12.8,12.85,125
2024-11-08,12.9,12.9,12.7,12.7,84
2024-11-12,12.7,12.7,12.5,12.5,1798
2024-11-13,12.5,12.6,12.45,12.5,1163
2024-11-14,12.55,13.05,12.4,12.75,17622
2024-11-15,12.8,12.8,12.5,12.55,5327
2024-11-18,12.6,12.7,12.55,12.7,4756
2024-11-19,12.65,12.9,12.65,12.65,4325
2024-11-20,12.65,12.8,12.65,12.8,3309
2024-11-21,12.8,12.8,12.8,12.8,850
2024-11-22,12.8,12.9,12.8,12.8,1539
2024-11-25,12.8,13.05,12.8,12.9,2305
2024-11-26,12.9,12.9,12.9,12.9,4188
2024-11-27,12.9,13.05,12.9,13.05,201
2024-11-28,13.05,13.1,12.85,13.1,772
2024-11-29,13,13,12.9,12.95,428
2024-12-02,12.9,12.9,12.8,12.9,6847
2024-12-03,12.95,13.3,12.95,13.3,1229
2024-12-04,13.3,13.3,13.3,13.3,5
2024-12-05,13.25,13.25,13,13,1551
2024-12-06,13,13.2,13,13.2,1148
2024-12-09,13.2,13.25,13.05,13.25,162
2024-12-10,13.25,13.3,13.05,13.3,1847
2024-12-11,13.2,13.2,13.2,13.2,200
2024-12-12,13.25,13.25,13.05,13.1,1809
2024-12-13,13.15,13.15,13.05,13.05,991
2024-12-16,13.05,13.05,13,13.05,7324
2024-12-17,13,13,13,13,1448
2024-12-18,13,13,13,13,201
2024-12-19,13,13.05,13,13.05,1890
2024-12-20,13.05,13.05,13,13.05,5537
2024-12-23,13,13.05,13,13,5634
2024-12-27,13,13.1,13,13,1796
2024-12-30,13,13.05,13,13.05,246
2025-01-02,13.05,13.3,13.05,13.15,4414
2025-01-03,13.2,13.4,13.2,13.4,300
2025-01-07,13.25,14.3,13.25,14.3,650
2025-01-08,14.3,15,14.3,15,1235
2025-01-09,14.85,14.85,14.5,14.5,33
2025-01-10,14.5,14.5,14.15,14.5,91
2025-01-13,14.45,14.45,14,14.45,183
2025-01-14,14.4,14.4,14,14,175
2025-01-15,13.95,13.95,13.9,13.95,212
2025-01-16,13.95,14.8,13.95,14.8,3308
2025-01-17,14.8,16.25,14.8,15.95,5644
2025-01-20,15.8,17.3,15.8,17.3,4624
2025-01-21,17.3,19,17.1,17.2,3079
2025-01-22,17.5,18.3,15.75,17.9,8343
2025-01-23,17.85,17.85,17,17,242
2025-01-24,17.15,17.15,15.45,16.5,3508
2025-01-27,15.9,16.2,15.7,16.15,175
2025-01-28,16.15,16.15,16.1,16.1,3
2025-01-29,16.15,16.15,15.6,15.6,709
2025-01-30,15.8,16.4,15.65,16.4,169
2025-01-31,16.6,16.8,16.6,16.7,2779
2025-02-03,16.65,16.65,16.5,16.5,296
2025-02-04,16.5,16.65,16.5,16.65,6
2025-02-05,16.65,16.65,16.25,16.25,113
2025-02-06,16.35,16.5,16,16.5,911
2025-02-07,16.4,17.25,16.4,16.5,1511
2025-02-10,16.8,16.8,16.7,16.8,559
2025-02-11,16.7,17.2,16.7,17.1,712
2025-02-12,17.1,17.2,15.3,15.55,6924
2025-02-13,15.6,15.8,15,15.45,871
2025-02-14,15.45,15.45,14.9,15.15,1942
2025-02-17,15.2,15.45,14.55,14.7,2649
2025-02-18,14.6,14.95,14.6,14.95,663
2025-02-19,14.95,14.95,14.55,14.95,2506
2025-02-20,14.95,14.95,14.45,14.85,917
2025-02-21,14.9,14.95,14.45,14.85,248
2025-02-24,14.85,14.85,14.4,14.8,325
2025-02-25,14.7,14.8,14.3,14.3,351
2025-02-26,14.3,14.3,13.8,14.3,2296
2025-02-27,14.85,14.95,14.85,14.95,1025
2025-02-28,14.4,14.9,14.4,14.9,118
2025-03-03,14.9,14.9,14.1,14.3,965
2025-03-04,14.3,14.3,14.3,14.3,2
2025-03-05,14.35,14.35,14.2,14.2,18
2025-03-06,14.5,14.5,14.5,14.5,17
2025-03-07,14.55,14.55,14.55,14.55,5
2025-03-10,14.6,14.9,14.35,14.9,1124
2025-03-11,14.9,14.95,14.9,14.9,476
2025-03-12,14.9,14.9,14.9,14.9,6
2025-03-13,14.9,14.9,14.9,14.9,3
2025-03-14,14.9,15.1,14,14,3358
2025-03-17,14.05,14.75,14.05,14.75,1699
2025-03-18,14.8,14.95,14.45,14.45,2028
2025-03-19,15.1,15.1,15,15.1,1649
2025-03-20,14.65,15.1,14.45,15.1,8045
2025-03-24,14.9,14.9,14.7,14.7,440
2025-03-25,14.95,14.95,14.75,14.95,406
2025-03-26,15,15,14.7,15,917
2025-03-27,14.95,15.3,14.95,15.3,1000
2025-03-28,14.85,14.85,14.85,14.85,5
2025-03-31,15,15.1,15,15.1,159
2025-04-01,15.2,15.25,14.85,14.85,92
2025-04-02,15.25,15.35,15.25,15.35,97
2025-04-03,15,15.3,14.85,14.85,425
2025-04-04,14.85,14.85,14.2,14.25,868
2025-04-07,13.65,14.1,13.5,14.1,291
2025-04-08,14.1,14.3,14.1,14.3,31
2025-04-09,14.4,14.4,14.2,14.2,370
2025-04-10,14.2,14.2,14.2,14.2,128
2025-04-11,14.25,14.25,14,14,88
2025-04-14,14.1,14.6,14.1,14.6,35
2025-04-15,14.3,14.6,14.3,14.6,2
2025-04-16,14.35,14.6,14.2,14.6,1337
2025-04-17,14.6,14.6,14.6,14.6,363
2025-04-22,14.4,14.55,14.4,14.4,400
2025-04-23,14.5,14.5,14.4,14.4,670
2025-04-24,14.4,14.65,14.4,14.65,100
2025-04-25,14.8,14.8,14.8,14.8,36
2025-04-28,14.8,14.8,14.8,14.8,6
2025-04-29,14.8,15,14.8,15,107
2025-04-30,15,15,15,15,56
2025-05-02,15,15,15,15,76
2025-05-05,15,15.25,15,15.25,355
2025-05-06,15.45,15.45,15.4,15.4,551
2025-05-07,15.25,15.25,15.25,15.25,5
2025-05-08,15.05,15.6,15.05,15.1,732
2025-05-09,15.3,16.8,14.7,15.6,2373
2025-05-12,15.7,16.2,15.7,16.2,979
2025-05-13,16.2,16.2,16.2,16.2,5
2025-05-14,16.2,16.2,15.75,15.75,185
2025-05-15,16.15,16.15,15.7,15.7,53
2025-05-16,15.7,15.75,15.7,15.75,125
2025-05-19,16.1,16.1,16,16.1,590
2025-05-20,16.15,16.15,16.15,16.15,117