Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2011-12-15,2.3319,2.4124,2.2113,2.4124,8388
2011-12-16,2.5732,2.5732,2.4124,2.5732,4193
2011-12-19,2.4526,2.4928,2.3722,2.4928,2487
2011-12-20,2.4687,2.4687,2.4607,2.4607,1630
2011-12-21,2.4526,2.4526,2.3319,2.4124,6378
2011-12-22,2.5249,2.5249,2.5249,2.5249,372
2011-12-23,2.5329,2.5329,2.4526,2.4526,3108
2011-12-27,2.4928,2.5329,2.4928,2.5329,1244
2011-12-28,2.5329,2.5329,2.4928,2.4928,2487
2011-12-29,2.4526,2.4526,2.3319,2.3319,3732
2011-12-30,2.3319,2.5892,2.1068,2.5892,40771
2012-01-02,2.8146,2.8146,2.8146,2.8146,12
2012-01-03,3.0155,3.0155,2.5732,2.5732,1380
2012-01-04,2.5732,2.5732,2.5732,2.5732,1510
2012-01-05,2.3319,2.3319,2.3319,2.3319,622
2012-01-09,2.2113,2.3319,2.2113,2.3319,1253
2012-02-06,2.0104,2.2113,2.0104,2.2113,8209
2012-02-07,2.1792,2.3239,2.147,2.2033,4476
2012-02-08,2.147,2.2033,2.0185,2.0747,7236
2012-02-09,1.9299,2.2355,1.8896,2.0104,8190
2012-02-10,1.9139,1.9139,1.9058,1.9058,2455
2012-02-13,1.9299,1.9299,1.9299,1.9299,1119
2012-02-14,1.7691,1.9058,1.7691,1.8978,3980
2012-02-20,1.761,1.8414,1.761,1.8414,1011
2012-02-21,1.6967,1.8334,1.6967,1.8334,2384
2012-02-23,1.8253,1.8253,1.8253,1.8253,622
2012-03-02,1.8174,1.8816,1.8174,1.8816,275
2012-03-05,1.8816,1.9942,1.8816,1.9942,4430
2012-03-06,1.962,1.962,1.962,1.962,36
2012-03-08,1.9541,2.131,1.9541,2.0104,3653
2012-03-12,2.2274,2.2274,2.2033,2.2274,3519
2012-03-13,2.2676,2.4124,2.2676,2.4124,1311
2012-03-14,2.0104,2.0586,2.0104,2.0586,647
2012-03-15,2.0104,2.4044,2.0104,2.3319,7997
2012-03-16,2.3319,2.3319,2.2435,2.2435,1878
2012-03-20,1.9781,2.0506,1.9781,2.0506,505
2012-03-26,2.0907,2.0907,2.0506,2.0506,3467
2012-03-28,1.753,1.753,1.753,1.753,40
2012-03-29,1.9218,1.9218,1.9218,1.9218,622
2012-03-30,2.0506,2.147,2.0506,2.147,663
2012-04-02,2.1711,2.2516,2.131,2.2516,956
2012-04-03,2.0506,2.0907,2.0506,2.0907,733
2012-04-17,2.0506,2.0506,2.0506,2.0506,1231
2012-04-26,2.2516,2.2516,2.2516,2.2516,61
2012-05-02,2.0506,2.3319,2.0506,2.3319,1245
2012-05-10,2.0586,2.131,1.9862,1.9862,747
2012-05-11,2.0104,2.0104,1.9218,1.9218,1244
2012-05-14,1.9299,1.9299,1.9299,1.9299,1215
2012-05-17,1.9299,1.9299,1.9299,1.9299,187
2012-05-24,1.9299,2.0907,1.9299,2.0907,760
2012-05-25,1.8978,1.8978,1.8978,1.8978,920
2012-05-31,2.0104,2.0826,2.0104,2.0826,604
2012-06-01,2.0506,2.0506,2.0506,2.0506,647
2012-06-29,1.8495,2.0907,1.8495,2.0907,1832
2012-08-21,2.0907,2.0907,2.0907,2.0907,61
2012-09-28,1.6083,1.8094,1.6083,1.8094,68397
2012-10-01,1.6083,1.6083,1.6083,1.6083,124
2012-10-03,1.8094,1.8094,1.8094,1.8094,187
2012-10-05,1.8094,1.8094,1.8094,1.8094,268
2012-10-12,1.8094,1.8094,1.8094,1.8094,311
2012-10-22,1.8094,1.8094,1.8094,1.8094,275
2012-12-27,1.7932,1.7932,1.7932,1.7932,187
2012-12-28,1.8012,1.8495,1.7932,1.8495,64045
2013-01-25,1.8575,1.8575,1.8575,1.8575,317
2013-02-13,1.7288,1.7288,1.7288,1.7288,1119
2013-02-20,1.7288,1.7288,1.7288,1.7288,1368
2013-03-05,1.7288,1.7288,1.7288,1.7288,187
2013-03-22,1.5681,1.5681,1.5681,1.5681,746
2013-04-04,1.7129,1.7209,1.5681,1.7209,104
2013-04-05,1.8495,1.8495,1.8495,1.8495,25
2013-05-31,1.8656,1.8656,1.8656,1.8656,311
2013-06-04,2.0104,2.0104,2.0104,2.0104,2
2013-07-01,1.5681,1.5681,1.5681,1.5681,750
2013-07-23,1.5681,1.5681,1.5681,1.5681,248
2013-07-31,2.0104,2.0104,2.0104,2.0104,747
2013-08-12,2.0104,2.0104,2.0104,2.0104,61
2013-08-27,1.8174,1.8174,1.8174,1.8174,61
2013-08-28,2.0586,2.0665,2.0586,2.0586,773
2013-09-02,2.0104,2.0104,2.0104,2.0104,3
2013-09-27,2.0022,2.0104,2.0022,2.0104,187
2013-11-12,2.0104,2.0104,2.0104,2.0104,10
2013-12-18,2.0104,2.0104,2.0104,2.0104,1
2013-12-30,2.0104,2.0104,2.0104,2.0104,3732
2014-01-07,2.0104,2.0104,2.0104,2.0104,486
2014-01-21,2.0104,2.0104,1.9299,1.9299,825
2014-01-24,1.5681,1.5681,1.5681,1.5681,1
2014-02-04,1.7288,1.7288,1.7288,1.7288,311
2014-02-18,1.7691,1.7691,1.7691,1.7691,225
2014-02-26,1.8012,1.8012,1.8012,1.8012,14
2014-03-03,1.6886,1.6886,1.6886,1.6886,393
2014-03-04,1.6886,1.6886,1.6886,1.6886,250
2014-03-11,1.6886,1.6886,1.6886,1.6886,217
2014-03-17,1.6886,1.6886,1.6886,1.6886,870
2014-03-20,1.6886,1.6886,1.6886,1.6886,372
2014-03-31,2.0104,2.0104,2.0104,2.0104,150
2014-04-01,2.0104,2.0104,2.0104,2.0104,299
2014-05-15,1.6886,1.6886,1.6886,1.6886,1244
2014-05-16,1.8174,1.8174,1.8174,1.8174,299
2014-05-19,1.7369,1.7369,1.7369,1.7369,6
2014-05-21,1.6886,1.6886,1.6886,1.6886,2778
2014-05-23,1.6886,1.6886,1.6886,1.6886,486
2014-06-20,1.5681,1.5681,1.5681,1.5681,29
2014-06-26,1.6646,1.8495,1.6646,1.8495,503
2014-06-27,1.8736,2.0104,1.8736,2.0104,622
2014-11-14,1.8816,1.8816,1.6485,1.6485,237999
2014-11-17,1.745,1.745,1.745,1.745,12
2015-02-24,1.5681,1.5681,1.5681,1.5681,199
2015-03-05,1.5681,1.5681,1.5681,1.5681,2
2015-03-17,1.6083,1.6083,1.5681,1.5681,27
2015-03-18,1.5681,1.5681,1.5681,1.5681,6
2015-03-24,1.6083,1.6083,1.6083,1.6083,18
2015-03-27,1.5841,1.5841,1.5841,1.5841,18
2015-03-31,1.4875,1.4875,1.4875,1.4875,207
2015-04-09,1.4875,1.536,1.4875,1.536,352
2015-04-10,1.536,1.536,1.536,1.536,88
2015-04-13,1.536,1.6323,1.536,1.6323,35
2015-04-14,1.7932,1.7932,1.7932,1.7932,676
2015-04-27,1.7932,1.7932,1.7932,1.7932,7
2015-04-28,1.9702,2.0104,1.9541,1.9541,602
2015-04-30,2.147,2.356,2.147,2.356,3
2015-05-04,2.356,2.5813,2.356,2.5732,626
2015-05-05,2.8146,2.8146,2.6537,2.6537,313
2015-05-11,2.6215,2.6215,2.6215,2.6215,2798
2015-05-12,2.4124,2.4124,2.4124,2.4124,211
2015-05-14,2.4124,2.5329,2.3722,2.3722,491
2015-05-15,2.139,2.139,2.139,2.139,163
2015-05-18,2.3401,2.3401,2.3401,2.3401,2
2015-05-19,2.5732,2.6537,2.5732,2.6537,4
2015-05-20,2.6537,2.6537,2.6537,2.6537,223
2015-07-16,2.6456,2.6456,2.6456,2.6456,1
2015-07-30,2.4124,2.4124,2.4124,2.4124,4
2015-08-07,2.1711,2.1711,2.1711,2.1711,1
2015-08-10,1.9541,2.1711,1.761,2.1711,226
2015-08-12,2.3882,2.3882,2.3882,2.3882,1
2015-08-17,2.4124,2.4124,2.4124,2.4124,1
2015-08-19,2.2676,2.2676,2.2676,2.2676,199
2015-08-24,2.0104,2.0104,2.0104,2.0104,2
2015-09-07,1.7691,1.7691,1.7691,1.7691,10
2015-09-08,1.8094,1.8094,1.8012,1.8012,201
2015-09-18,1.7691,1.7691,1.7691,1.7691,1
2015-10-12,1.7691,1.7691,1.7691,1.7691,1
2015-10-14,1.946,2.131,1.946,2.131,2
2015-10-15,2.1711,2.3319,2.1711,2.3319,440
2015-10-16,2.4124,2.4124,2.4124,2.4124,2512
2015-10-19,2.5652,2.5652,2.5652,2.5652,1
2015-10-20,2.6777,2.6777,2.6777,2.6777,1
2015-10-21,2.6777,2.6777,2.6777,2.6777,14
2015-10-23,2.734,2.9432,2.734,2.9432,623
2015-10-26,3.0556,3.2969,3.0556,3.2969,880
2015-10-27,3.3051,3.6186,3.3051,3.6186,1070
2015-10-28,3.6266,3.6266,3.6266,3.6266,250
2015-10-29,3.9644,4.3583,3.9644,4.3583,2
2015-10-30,4.3423,4.7845,4.3423,4.7845,1826
2015-11-02,4.664,4.664,4.6559,4.6559,275
2015-11-03,4.9855,5.4681,4.9855,5.4681,267
2015-11-04,5.5887,6.4893,5.5887,6.4893,971
2015-11-06,6.5937,7.2371,6.5937,7.2371,943
2015-11-09,7.4783,8.2175,6.2401,6.2401,6073
2015-12-21,0.8041,0.8041,0.8041,0.8041,1165
2015-12-22,0.8846,1.0454,0.8846,1.0454,1324
2015-12-23,1.1258,1.1258,1.1258,1.1258,3001
2016-01-04,1.2144,1.2144,1.2063,1.2063,118
2016-01-07,1.3268,1.4555,1.3268,1.4555,7482
2016-01-08,1.6485,1.6886,1.4715,1.5681,27658
2016-01-11,1.6164,1.6164,1.5681,1.6164,1786
2016-01-12,1.4715,1.6083,1.4715,1.6083,796
2016-01-13,1.6002,1.6002,1.6002,1.6002,12
2016-01-18,1.5841,1.5841,1.5841,1.5841,1244
2016-01-19,1.5841,1.6083,1.5841,1.6083,622
2016-01-20,1.5841,1.5841,1.5841,1.5841,113
2016-01-25,1.6806,1.6806,1.6806,1.6806,12
2016-01-26,1.4875,1.5841,1.4875,1.5841,264
2016-02-09,1.7288,1.7288,1.6485,1.6886,1273
2016-02-12,1.7288,1.7288,1.7288,1.7288,1
2016-02-15,1.6967,1.6967,1.6886,1.6886,945
2016-03-08,1.5198,1.5198,1.2866,1.2866,3746
2016-03-11,1.2866,1.2866,1.2866,1.2866,1244
2016-03-14,1.2866,1.2866,1.2866,1.2866,622
2016-04-04,1.2144,1.2144,1.2063,1.2063,760
2016-04-05,1.0454,1.0454,1.0454,1.0454,372
2016-04-06,1.0454,1.0454,1.0454,1.0454,696
2016-04-07,1.0454,1.0454,1.0454,1.0454,1147
2016-04-12,1.0454,1.0454,1.0454,1.0454,505
2016-04-21,1.0454,1.0454,1.0454,1.0454,9
2016-04-22,1.1258,1.1258,1.1258,1.1258,124
2016-04-25,1.1258,1.1258,1.1258,1.1258,1244
2016-05-13,1.2706,1.2706,1.2706,1.2706,1244
2016-05-19,1.3268,1.3268,1.3268,1.3268,1
2016-05-23,1.3268,1.3268,1.3268,1.3268,724
2016-05-24,1.3268,1.3268,1.3268,1.3268,17
2016-05-30,1.2465,1.2465,1.166,1.166,25
2016-05-31,1.1017,1.1017,1.1017,1.1017,250
2016-06-01,1.1017,1.1017,1.1017,1.1017,289
2016-06-10,1.1017,1.1017,1.1017,1.1017,36
2016-06-13,1.1017,1.1017,1.1017,1.1017,250
2016-06-15,1.1017,1.1017,1.1017,1.1017,12
2016-06-20,1.0454,1.0454,1.0454,1.0454,9
2016-06-21,1.0454,1.0454,1.0454,1.0454,45
2016-06-22,1.1017,1.1017,1.0454,1.0454,392
2016-06-23,1.1017,1.1017,1.0454,1.0454,442
2016-06-29,1.1017,1.1017,1.1017,1.1017,100
2016-06-30,1.1017,1.1017,1.1017,1.1017,12
2016-07-12,1.1017,1.1017,1.1017,1.1017,436
2016-08-01,1.1665,1.1665,1.1665,1.1665,13
2016-08-12,1.0935,1.0935,1.0935,1.0935,94
2016-08-17,1.0935,1.0935,1.0935,1.0935,480
2016-08-22,0.9883,0.9883,0.9397,0.9397,2062
2016-08-31,0.9559,0.9559,0.8911,0.8911,156
2016-09-09,0.8911,0.8911,0.8911,0.8911,61
2016-09-26,0.9801,1.0773,0.9801,1.0773,123
2016-09-27,1.0531,1.0531,1.0531,1.0531,1
2016-09-28,1.0531,1.0531,1.0531,1.0531,266
2016-09-29,1.0531,1.0531,1.0531,1.0531,272
2016-10-03,1.0531,1.0531,1.0531,1.0531,78
2016-10-05,1.0368,1.0368,1.0368,1.0368,229
2016-10-10,1.0368,1.0531,1.0368,1.0531,535
2016-10-18,1.0368,1.0368,1.0368,1.0368,1
2016-10-19,1.0368,1.0368,1.0368,1.0368,13
2016-10-24,0.9721,0.9721,0.9721,0.9721,544
2016-10-25,0.9721,0.9721,0.9721,0.9721,1077
2016-10-27,0.9721,0.9721,0.9721,0.9721,822
2016-10-28,0.8748,0.8748,0.8748,0.8748,13
2016-11-07,0.8748,0.8748,0.8748,0.8748,9
2016-11-10,0.8748,0.8748,0.8748,0.8748,209
2016-12-06,1.5391,1.5391,1.5391,1.5391,3059
2016-12-07,1.6605,1.6605,1.5391,1.5391,2336
2016-12-08,1.5391,1.62,1.5391,1.62,121
2016-12-09,1.5391,1.5391,1.5391,1.5391,370
2016-12-12,1.5471,1.5471,1.5391,1.5391,629
2016-12-13,1.5391,1.5391,1.5391,1.5391,438
2016-12-20,1.5391,1.5391,1.5391,1.5391,368
2016-12-28,1.6605,1.7415,1.6605,1.7415,350
2016-12-29,1.7253,1.7253,1.7253,1.7253,61
2017-01-25,1.7011,1.7011,1.7011,1.7011,424
2017-02-01,1.7011,1.7011,1.7011,1.7011,88
2017-02-24,1.2961,1.2961,1.2961,1.2961,432
2017-02-28,1.2961,1.2961,1.2961,1.2961,99
2017-03-02,1.2961,1.2961,1.2961,1.2961,1234
2017-03-06,1.2961,1.2961,1.2961,1.2961,6
2017-03-10,1.2961,1.2961,1.2961,1.2961,49
2017-04-07,1.3365,1.3365,1.3365,1.3365,616
2017-05-09,1.3365,1.3365,1.3365,1.3365,1
2017-05-11,1.3365,1.3365,1.3365,1.3365,542
2017-05-18,1.207,1.207,1.207,1.207,16
2017-05-31,1.207,1.207,1.207,1.207,26
2017-06-27,1.2961,1.2961,1.2961,1.2961,26
2017-08-07,1.3206,1.3206,1.3206,1.3206,166
2017-08-08,1.3206,1.3206,1.3206,1.3206,98
2017-08-17,1.3206,1.3206,1.3206,1.3206,42
2017-08-18,1.3206,1.3206,1.3206,1.3206,4
2017-08-21,1.3206,1.3206,1.3206,1.3206,421
2017-08-25,1.4601,1.4601,1.4601,1.4601,2
2017-08-28,1.4601,1.4601,1.4601,1.4601,121
2017-09-04,1.4519,1.4519,1.4519,1.4519,4
2017-09-05,1.4437,1.4601,1.4437,1.4601,637
2017-09-08,1.6242,1.6242,1.6242,1.6242,12
2017-09-11,1.6242,1.6242,1.6242,1.6242,525
2017-09-12,1.7226,1.7226,1.7226,1.7226,731
2017-09-14,1.6242,1.7062,1.6242,1.7062,4870
2017-10-04,1.7062,1.7062,1.7062,1.7062,26
2017-10-27,1.7226,1.7226,1.7226,1.7226,20
2017-11-02,1.7226,1.7226,1.5996,1.5996,489
2017-11-03,1.7226,1.7226,1.7226,1.7226,32
2017-11-06,1.7226,1.7226,1.7226,1.7226,2
2017-11-13,1.7226,1.7226,1.7226,1.7226,27
2017-12-12,1.8046,1.9277,1.8046,1.9277,3780
2017-12-13,2.0917,2.2148,1.9277,1.9277,546
2017-12-14,1.6406,1.6406,1.6406,1.6406,2438
2017-12-18,1.6406,1.6406,1.6406,1.6406,609
2017-12-27,1.5585,1.5585,1.5585,1.5585,60
2017-12-28,1.5585,1.5585,1.5585,1.5585,1158
2018-01-04,1.657,1.7062,1.657,1.7062,635
2018-01-11,1.8702,1.8702,1.8702,1.8702,1585
2018-01-12,1.7718,1.7718,1.7718,1.7718,305
2018-01-15,1.8702,1.9359,1.8702,1.9359,1828
2018-01-17,1.9687,1.9687,1.9687,1.9687,327
2018-01-18,2.1492,2.1656,2.1492,2.1656,60
2018-01-22,2.182,2.182,2.182,2.182,91
2018-01-25,2.182,2.2148,2.182,2.2148,603
2018-01-29,2.2148,2.2148,2.2148,2.2148,305
2018-01-31,2.3789,2.3789,2.3789,2.3789,124
2018-02-01,2.4444,2.4444,2.4444,2.4444,12
2018-02-05,2.4444,2.4444,2.4444,2.4444,202
2018-02-07,2.4444,2.5428,2.4444,2.5428,1089
2018-02-21,2.6578,2.6578,2.6578,2.6578,2
2018-02-26,2.6578,2.6578,2.6578,2.6578,89
2018-03-02,2.7233,2.7233,2.7233,2.7233,1
2018-03-12,2.7562,2.7562,2.7562,2.7562,2
2018-03-14,2.8053,2.8053,2.8053,2.8053,2
2018-03-20,2.8709,2.8709,2.8709,2.8709,1
2018-03-21,2.9694,2.9694,2.9694,2.9694,1
2018-03-22,3.0679,3.0679,2.8709,2.8709,163
2018-03-23,3.0679,3.0679,3.0679,3.0679,1
2018-03-26,3.2975,3.4453,3.2975,3.4453,78
2018-03-27,3.6913,4.1014,3.6913,3.9374,4925
2018-03-28,4.2656,4.5936,4.2656,4.5936,121
2018-03-29,4.9217,5.66,4.9217,5.2499,1953
2018-04-03,5.742,6.1522,5.742,6.1522,502
2018-04-04,5.9881,6.5214,5.455,5.455,1214
2018-04-05,4.9217,4.9217,4.4296,4.4296,244
2018-04-06,4.7986,4.9217,4.7986,4.9217,139
2018-04-09,4.8807,4.8807,4.8807,4.8807,121
2018-04-10,4.8807,4.8807,4.8807,4.8807,334
2018-04-11,5.0858,5.0858,4.9217,4.9217,238
2018-04-19,4.8807,4.8807,4.8807,4.8807,12
2018-06-04,4.4296,4.4296,4.4296,4.4296,41
2018-06-22,4.0194,4.0194,4.0194,4.0194,1
2018-07-17,3.6899,3.6899,3.6899,3.6899,60
2018-07-19,3.3276,3.3276,2.9981,2.9981,364
2018-07-20,2.7015,2.7015,2.4545,2.4545,121
2018-07-23,2.3721,2.3721,2.3721,2.3721,104
2018-07-31,2.2897,2.2897,2.2897,2.2897,149
2018-08-02,2.1415,2.3062,2.1415,2.3062,241
2018-08-03,2.5369,2.7674,2.5369,2.7674,90
2018-08-06,3.031,3.3111,3.031,3.3111,88
2018-08-23,3.2122,3.2781,3.2122,3.2781,12
2018-10-19,2.471,2.471,2.3062,2.3227,637
2018-10-22,2.3062,2.3062,2.3062,2.3062,3
2018-10-23,2.3062,2.3062,2.3062,2.3062,118
2018-11-02,2.3062,2.3062,2.3062,2.3062,18
2018-11-28,2.5369,2.5369,2.5369,2.5369,176
2018-11-29,2.7839,3.0475,2.7839,3.0475,255
2018-11-30,2.8829,3.031,2.8829,3.031,267
2018-12-10,2.9157,2.9157,2.9157,2.9157,12
2019-01-04,2.9651,2.9651,2.9651,2.9651,2
2019-01-07,2.9487,2.9487,2.9487,2.9487,1
2019-02-11,2.8829,2.8829,2.8829,2.8829,18
2019-02-14,2.6356,2.6356,2.471,2.6356,857
2019-02-15,2.3721,2.3721,2.1415,2.1415,1421
2019-02-18,1.9273,2.2897,1.9273,2.2897,375
2019-02-19,2.4545,2.4545,2.4545,2.4545,18
2019-02-21,2.2239,2.2239,2.2239,2.2239,285
2019-02-25,2.5697,2.5697,2.5697,2.5697,3
2019-02-26,2.5697,2.5697,2.5697,2.5697,45
2019-03-12,2.5697,2.5697,2.5697,2.5697,2377
2019-03-13,2.9651,3.2617,2.9651,3.2617,612
2019-03-14,3.5747,3.9206,3.5581,3.9206,2967
2019-03-15,3.9041,4.6948,3.8712,4.6948,1415
2019-03-18,4.942,5.4361,4.942,5.4361,4357
2019-03-19,4.942,5.3537,4.942,5.3537,116
2019-03-22,5.0242,5.0242,5.0242,5.0242,565
2019-03-25,4.942,4.942,4.942,4.942,16
2019-03-26,5.0242,5.0242,5.0242,5.0242,29
2019-03-27,5.0242,5.0242,5.0242,5.0242,12
2019-03-29,4.9008,5.0242,4.9008,5.0242,38
2019-04-02,4.8184,4.8596,4.8184,4.8596,61
2019-04-03,5.0242,5.0242,5.0242,5.0242,14
2019-04-04,4.8596,5.0242,4.8596,5.0242,439
2019-04-05,5.0242,5.0242,5.0242,5.0242,3
2019-04-09,5.0242,5.0242,5.0242,5.0242,4
2019-04-12,5.0242,5.0242,5.0242,5.0242,3
2019-04-16,4.5301,4.942,4.5301,4.942,61
2019-04-17,4.9008,4.9008,4.9008,4.9008,6
2019-04-23,4.9008,4.9008,4.9008,4.9008,1
2019-04-29,4.8596,4.8596,4.8596,4.8596,3
2019-05-02,5.35,5.35,5.35,5.35,3
2019-05-13,5.4392,5.4392,5.35,5.35,36
2019-05-14,5.35,5.35,5.35,5.35,51
2019-05-15,5.3945,5.3945,5.3945,5.3945,4
2019-05-16,5.4392,5.4392,5.4392,5.4392,14
2019-05-20,5.35,5.35,5.35,5.35,18
2019-05-21,5.35,5.4392,5.35,5.4392,556
2019-05-22,5.4392,5.4392,5.4392,5.4392,1
2019-05-23,5.4392,5.4392,5.4392,5.4392,2
2019-05-27,5.4392,5.4392,5.4392,5.4392,1
2019-05-28,5.4392,5.4392,5.4392,5.4392,1
2019-05-30,5.35,5.4392,5.35,5.4392,734
2019-05-31,5.4392,5.4392,5.4392,5.4392,101
2019-06-03,4.9041,4.9041,4.815,4.815,68
2019-06-04,4.8596,4.8596,4.8596,4.8596,1
2019-06-05,4.9041,4.9041,4.9041,4.9041,8
2019-06-11,4.9041,5.35,4.9041,5.35,80
2019-06-12,5.35,5.35,5.35,5.35,90
2019-06-14,5.35,5.35,5.35,5.35,3
2019-06-17,5.35,5.3945,5.35,5.3945,139
2019-06-18,5.4392,5.4392,4.9041,4.9041,179
2019-06-19,4.9487,4.9487,4.9487,4.9487,2
2019-06-21,4.9933,4.9933,4.9933,4.9933,1
2019-06-24,5.0379,5.0379,5.0379,5.0379,10
2019-06-25,5.0825,5.0825,5.0825,5.0825,7
2019-06-26,5.127,5.127,5.127,5.127,4
2019-06-28,5.0825,5.0825,5.0825,5.0825,9
2019-07-01,5.127,5.127,5.127,5.127,4
2019-07-02,5.0825,5.1716,5.0825,5.1716,798
2019-07-03,5.2162,5.4392,5.127,5.4392,781
2019-07-04,5.4392,6.5537,5.4392,6.5537,520
2019-07-05,6.5983,6.5983,6.5983,6.5983,20
2019-07-10,6.5983,6.5983,6.5983,6.5983,14
2019-07-11,6.5983,6.5983,6.5983,6.5983,110
2019-07-12,6.5983,6.5983,6.5983,6.5983,3
2019-07-15,6.4188,6.5534,6.4188,6.5085,336
2019-07-16,6.329,6.329,6.329,6.329,12
2019-07-22,6.2841,6.2841,6.2841,6.2841,35
2019-07-24,6.2392,6.2392,6.2392,6.2392,3
2019-07-25,5.8352,5.8352,5.8352,5.8352,28
2019-07-26,6.2392,6.2392,6.2392,6.2392,11
2019-07-30,6.2392,6.2392,6.2392,6.2392,8
2019-07-31,6.2392,6.2392,6.2392,6.2392,6
2019-08-09,6.1494,6.2392,6.1494,6.2392,2408
2019-08-12,6.2392,6.2392,6.2392,6.2392,9
2019-08-13,6.1494,6.2392,6.1494,6.2392,30
2019-08-16,6.2392,6.2392,5.7455,6.2392,125
2019-08-19,6.2392,6.2392,6.2392,6.2392,7
2019-08-21,6.2392,6.2392,6.2392,6.2392,45
2019-08-22,6.2392,6.2392,6.2392,6.2392,4
2019-08-26,6.2392,6.2392,6.2392,6.2392,233
2019-08-27,6.1943,6.2392,5.6108,6.2392,246
2019-08-28,6.2392,6.2392,5.6557,6.2392,90
2019-08-29,6.2392,6.2392,6.2392,6.2392,23
2019-09-02,6.1943,6.1943,6.1943,6.1943,2
2019-09-09,5.2517,5.2517,5.2517,5.2517,590
2019-09-10,5.2966,5.2966,5.2966,5.2966,1
2019-09-12,5.2517,5.2517,4.9375,5.2517,565
2019-09-16,4.9375,5.2517,4.9375,5.2517,115
2019-09-17,4.9375,5.2517,4.9375,4.9375,2055
2019-09-19,4.7131,5.2068,4.7131,5.2068,183
2019-09-20,5.2517,5.2517,5.2517,5.2517,7
2019-09-25,4.9375,5.2517,4.9375,5.2517,206
2019-09-26,5.2517,5.2517,5.2068,5.2068,10
2019-09-27,5.2517,5.2517,5.2517,5.2517,1
2019-09-30,5.2517,5.2517,4.9375,5.2068,1125
2019-10-01,5.2517,5.2517,5.2517,5.2517,3
2019-10-04,5.2068,5.2068,5.2068,5.2068,6
2019-10-08,5.2068,5.2068,5.2068,5.2068,19
2019-10-10,5.1619,5.2068,5.1619,5.2068,7
2019-10-11,5.2068,5.2068,5.2068,5.2068,1
2019-10-14,5.2068,5.2068,5.2068,5.2068,6
2019-10-15,5.2068,5.2068,5.2068,5.2068,14
2019-10-16,5.2068,5.2068,5.2068,5.2068,31
2019-10-17,5.2068,5.2068,5.2068,5.2068,1
2019-10-18,5.2068,5.2068,5.2068,5.2068,8
2019-10-21,5.2068,5.2068,5.2068,5.2068,6
2019-10-22,5.2068,5.2068,5.2068,5.2068,8
2019-10-23,5.2068,5.2068,5.2068,5.2068,2
2019-10-24,5.2068,5.2068,5.2068,5.2068,8
2019-10-25,5.2068,5.2068,5.2068,5.2068,12
2019-10-28,5.2068,5.2068,5.2068,5.2068,1
2019-10-29,5.2068,5.2068,5.2068,5.2068,1
2019-11-04,5.117,5.117,5.117,5.117,3
2019-11-05,4.8477,5.0273,4.8477,5.0273,1122
2019-11-06,5.117,5.117,5.0722,5.0722,45
2019-11-07,5.117,5.117,5.117,5.117,11
2019-11-08,4.6233,5.0722,4.6233,5.0722,115
2019-11-12,5.117,5.117,5.117,5.117,1
2019-11-19,4.9375,4.9375,4.9375,4.9375,33
2019-11-22,4.3091,5.117,4.3091,5.117,224
2019-11-25,4.9375,4.9375,4.9375,4.9375,6
2019-11-27,4.4527,4.4527,4.4527,4.4527,56
2019-11-29,4.3091,4.3091,4.3091,4.3091,2
2019-12-02,4.7131,4.9375,4.7131,4.9375,31
2019-12-04,4.8477,5.117,4.8477,5.117,1097
2019-12-05,5.117,5.117,5.117,5.117,33
2019-12-06,5.117,5.117,4.6682,4.6682,8
2019-12-09,5.117,5.117,4.6682,4.9375,243
2019-12-10,4.758,4.758,4.758,4.758,3
2019-12-12,5.117,5.117,5.117,5.117,12
2019-12-16,4.9375,4.9375,4.9375,4.9375,1
2019-12-17,4.9824,4.9824,4.8028,4.8926,10
2019-12-18,5.117,5.117,5.117,5.117,2
2019-12-19,5.117,5.117,5.117,5.117,3
2020-01-02,5.117,5.117,5.117,5.117,8
2020-02-21,4.4886,5.0722,4.4527,4.4527,1874
2020-02-25,4.6682,4.6682,4.6682,4.6682,14
2020-02-26,4.2014,4.4886,3.7884,4.4886,348
2020-03-02,4.2193,4.2193,4.2193,4.2193,114
2020-03-03,3.8064,4.1295,3.8064,4.1295,403
2020-03-04,4.2193,4.2193,3.3216,3.6807,890
2020-03-06,3.573,3.573,3.4832,3.4832,294
2020-03-09,3.573,3.573,3.573,3.573,1
2020-03-11,3.573,3.573,3.573,3.573,17
2020-03-12,3.5909,3.6807,3.5011,3.6807,691
2020-03-23,3.5011,3.5011,3.4114,3.4114,11
2020-03-24,3.5011,3.5011,3.4114,3.5011,4
2020-03-25,3.5011,4.2193,3.5011,4.1295,2755
2020-03-26,4.2193,4.6233,3.5909,4.3989,4517
2020-03-27,4.4886,4.4886,4.4886,4.4886,1
2020-03-30,4.4886,4.4886,4.4886,4.4886,1
2020-03-31,4.3989,4.4886,3.968,4.3091,691
2020-04-01,4.4527,4.4527,4.0218,4.4527,1572
2020-04-02,4.4527,4.4527,4.4527,4.4527,10
2020-04-03,4.3091,4.3989,4.3091,4.3989,1682
2020-04-06,4.3989,4.3989,4.3989,4.3989,56
2020-04-09,4.2193,4.2911,4.2193,4.2911,1121
2020-04-17,4.0398,4.8477,4.0398,4.8477,2672
2020-04-20,4.758,5.2068,4.2911,5.117,2605
2020-04-21,5.1619,5.6557,4.7131,4.758,1175
2020-04-22,5.117,5.117,4.3091,4.6233,180
2020-04-23,4.4886,4.4886,4.4886,4.4886,14
2020-04-24,4.6233,4.6682,4.6233,4.6682,111
2020-04-27,4.8926,4.8926,4.8926,4.8926,1
2020-04-30,4.1295,4.3989,3.7166,4.0398,4326
2020-05-04,4.3809,4.7131,4.0039,4.4707,250
2020-05-05,4.4707,4.4707,4.4707,4.4707,18
2020-05-06,4.3989,4.8028,4.3989,4.8028,424
2020-05-07,4.8028,5.0273,4.8028,5.0273,63
2020-05-11,4.1295,4.6682,3.7166,4.6682,6914
2020-05-12,4.6682,4.6682,4.2014,4.6682,115
2020-05-13,4.6233,4.6682,4.1655,4.4527,993
2020-05-14,4.4348,4.4348,4.3091,4.3091,26
2020-05-15,4.4348,4.4348,4.4348,4.4348,1
2020-05-18,3.8602,3.8602,3.573,3.8602,969
2020-05-19,3.932,3.932,3.932,3.932,21
2020-05-20,3.8602,3.8602,3.8602,3.8602,56
2020-05-21,3.932,3.932,3.932,3.932,118
2020-05-22,3.8602,4.4348,3.8602,4.4348,690
2020-05-25,4.4168,5.117,4.4168,5.117,3009
2020-05-26,5.0722,5.0722,5.0722,5.0722,1
2020-05-27,5.0722,5.0722,4.0398,4.1295,9911
2020-05-28,4.4527,4.4527,4.4527,4.4527,17
2020-05-29,4.4527,4.4527,4.4527,4.4527,12
2020-06-01,4.4527,4.4527,4.4527,4.4527,10
2020-06-02,3.9141,3.9141,3.9141,3.9141,67
2020-06-03,3.95,4.3809,3.7705,4.2911,2418
2020-06-04,4.0398,4.2911,3.95,4.2911,1175
2020-06-05,3.8602,4.1295,3.8243,4.1295,2110
2020-06-08,4.0398,4.0398,4.0398,4.0398,557
2020-06-12,3.8782,4.1116,3.8782,4.1116,579
2020-06-15,3.8602,3.8602,3.8602,3.8602,340
2020-06-17,3.8782,3.8782,3.8782,3.8782,7
2020-06-18,3.8782,3.8782,3.8782,3.8782,278
2020-06-19,4.1116,4.1116,3.8782,3.8782,393
2020-06-24,4.0577,4.0577,4.0577,4.0577,1
2020-06-25,3.95,3.95,3.95,3.95,1
2020-06-26,4.0398,4.0398,4.0398,4.0398,1
2020-06-29,4.0398,4.0398,4.0398,4.0398,21
2020-06-30,4.0398,4.0398,4.0398,4.0398,87
2020-07-01,3.5909,3.5909,3.5909,3.5909,111
2020-07-06,3.5909,3.5909,3.5909,3.5909,127
2020-07-08,3.95,3.95,3.95,3.95,11
2020-07-09,3.5909,3.5909,3.5909,3.5909,6
2020-07-10,3.5909,3.95,3.4832,3.8602,839
2020-07-23,3.8423,3.8423,3.8423,3.8423,334
2020-07-28,3.6807,3.6807,3.3216,3.6807,814
2020-07-29,3.6807,3.95,3.6807,3.8602,773
2020-07-30,3.95,3.95,3.95,3.95,1
2020-07-31,3.95,4.2193,3.95,4.1116,507
2020-08-03,3.95,4.0398,3.95,4.0398,63
2020-08-04,3.8602,3.8602,3.8602,3.8602,3
2020-08-07,3.4114,3.8602,3.16,3.8602,502
2020-08-10,3.7705,3.8602,3.7705,3.8602,63
2020-08-11,3.8602,3.8602,3.8602,3.8602,1
2020-08-12,3.8602,3.8602,3.8602,3.8602,1
2020-08-13,3.8602,3.8602,3.8602,3.8602,1
2020-08-14,3.8602,3.8602,3.6807,3.8602,1402
2020-08-17,3.8243,3.8243,3.4473,3.4473,553
2020-08-18,3.7884,3.8602,3.7884,3.8602,1379
2020-08-19,3.8243,3.8243,3.8243,3.8243,1
2020-08-20,3.8602,3.8602,3.4473,3.4473,540
2020-08-21,3.7705,3.7705,3.4473,3.6807,227
2020-08-24,3.7705,3.7705,3.7705,3.7705,966
2020-08-25,3.8423,4.2193,3.4652,4.1655,1386
2020-08-26,4.1655,4.1655,3.7525,4.1655,380
2020-08-27,4.1655,4.1655,4.1655,4.1655,6
2020-08-28,4.1655,4.1655,4.1655,4.1655,1
2020-08-31,4.1475,4.1475,4.1475,4.1475,1
2020-09-04,3.4652,3.6807,3.4473,3.6807,799
2020-09-07,3.6807,3.6807,3.6807,3.6807,114
2020-09-08,3.6807,3.6807,3.6807,3.6807,11
2020-09-09,3.6807,3.8423,3.6807,3.8423,500
2020-09-10,3.8423,3.8423,3.8423,3.8423,1
2020-09-11,3.8423,3.8423,3.8423,3.8423,3
2020-09-14,3.8423,3.8423,3.8423,3.8423,3
2020-09-16,3.7705,3.8423,3.7705,3.8423,306
2020-09-17,3.8423,3.8423,3.8423,3.8423,1
2020-09-18,3.8423,3.8423,3.8423,3.8423,1
2020-09-21,3.8423,3.8423,3.8423,3.8423,8
2020-09-22,3.8423,3.8423,3.8423,3.8423,1
2020-09-23,3.8423,3.8423,3.8423,3.8423,1
2020-09-24,3.8423,3.8423,3.8423,3.8423,1
2020-09-25,3.8423,3.8423,3.8423,3.8423,4
2020-09-28,3.8423,3.8423,3.8423,3.8423,3
2020-09-29,3.8423,3.8423,3.8423,3.8423,11
2020-09-30,3.8423,3.8423,3.8423,3.8423,2
2020-10-01,3.8423,3.8602,3.7705,3.8602,330
2020-10-02,3.8602,3.8602,3.8602,3.8602,1
2020-10-05,3.8602,3.8602,3.8602,3.8602,3
2020-10-06,3.8602,3.8602,3.8602,3.8602,1
2020-10-07,3.8423,3.8602,3.8423,3.8602,86
2020-10-08,3.8602,3.8602,3.8602,3.8602,1
2020-10-09,3.7345,3.7705,3.7345,3.7705,1275
2020-10-12,3.7705,3.7705,3.5909,3.6807,123
2020-10-13,3.7705,3.7705,3.5909,3.5909,7
2020-10-14,3.7705,3.7705,3.7705,3.7705,28
2020-10-15,3.7705,3.7705,3.7705,3.7705,11
2020-10-16,3.7705,3.7705,3.7705,3.7705,4
2020-10-19,3.8423,3.8423,3.8243,3.8423,1102
2020-10-20,3.8423,3.8423,3.8423,3.8423,3
2020-10-21,3.8423,3.8423,3.8423,3.8423,1
2020-10-26,3.8423,3.8423,3.8423,3.8423,14
2020-11-02,3.142,3.142,2.9625,3.142,539
2020-11-12,3.7525,3.7525,3.7166,3.7166,547
2020-11-27,4.2193,4.2193,4.2014,4.2014,1676
2020-12-04,3.8602,3.8602,3.8602,3.8602,6
2020-12-09,3.8602,3.8602,3.7705,3.7705,11
2020-12-11,3.7705,3.7705,3.3934,3.3934,98
2020-12-17,3.3934,3.3934,3.3934,3.3934,75
2020-12-30,2.9805,2.9805,2.9805,2.9805,774
2021-01-05,2.9805,2.9805,2.9805,2.9805,45
2021-01-08,2.9984,2.9984,2.9984,2.9984,616
2021-01-11,3.3216,3.3216,3.3216,3.3216,616
2021-01-13,3.3934,3.3934,3.3934,3.3934,111
2021-01-14,3.3934,3.3934,3.3934,3.3934,45
2021-01-15,3.3934,3.7166,3.3934,3.7166,763
2021-01-18,3.95,4.0039,3.95,4.0039,1190
2021-01-19,4.0039,4.3809,4.0039,4.3809,2169
2021-01-20,4.3809,4.4707,4.3091,4.4707,2946
2021-01-21,4.5784,4.6682,4.5784,4.6682,1271
2021-01-22,4.758,4.8477,4.6233,4.8477,4714
2021-01-25,4.8477,5.0273,4.8477,4.9375,2613
2021-01-26,5.117,5.117,4.8926,4.8926,568
2021-01-27,4.8926,4.8926,4.8477,4.8926,1259
2021-01-28,4.8926,4.8926,4.8926,4.8926,1526
2021-02-01,5.117,5.117,5.117,5.117,33
2021-02-02,4.8926,5.117,4.8926,5.117,447
2021-02-04,4.758,4.758,4.4886,4.4886,322
2021-02-05,4.3989,4.3989,4.3989,4.3989,189
2021-02-10,4.3989,4.3989,4.3091,4.3091,1140
2021-02-12,4.0936,4.0936,4.0936,4.0936,9
2021-02-16,4.0936,4.0936,4.0936,4.0936,1665
2021-02-25,4.4886,4.4886,4.4886,4.4886,111
2021-02-26,5.0722,5.117,5.0273,5.0273,164
2021-03-02,5.0273,5.117,5.0273,5.117,2472
2021-03-04,4.4886,4.4886,4.0398,4.0398,1065
2021-03-05,4.0398,4.0398,4.0398,4.0398,78
2021-03-08,4.0398,4.0398,3.6448,3.6448,278
2021-03-09,4.2193,4.2193,4.2193,4.2193,11
2021-03-11,4.6233,5.0722,4.6233,4.6233,208
2021-03-12,4.9375,5.117,4.9375,5.117,239
2021-03-15,5.117,5.117,5.117,5.117,2
2021-03-18,4.2373,4.9375,4.2373,4.9375,1083
2021-03-19,4.9375,5.0722,4.9375,5.0722,178
2021-03-22,5.117,5.117,5.117,5.117,26
2021-03-24,5.117,5.6108,5.117,5.3864,487
2021-03-25,5.5659,5.7455,5.5659,5.7455,363
2021-03-26,6.4636,6.4636,6.1943,6.4636,1161
2021-03-29,6.8227,7.496,6.8227,7.1818,1238
2021-03-30,7.1818,7.1818,6.2841,6.6432,1308
2021-03-31,6.6432,7.0023,6.6432,6.8227,268
2021-04-07,6.8227,6.8227,6.8227,6.8227,170
2021-04-13,6.1494,6.6432,6.1494,6.4636,1821
2021-04-14,6.8227,6.8227,5.3864,6.2841,1109
2021-04-16,6.1494,7.0023,6.1494,7.0023,1929
2021-04-19,7.0023,7.0023,6.3739,6.8227,815
2021-04-21,6.8227,7.0023,6.733,6.733,280
2021-04-27,6.4636,6.4636,6.4636,6.4636,233
2021-04-28,6.4636,6.4636,6.4636,6.4636,11
2021-04-29,6.4636,6.4636,6.4636,6.4636,12
2021-05-04,6.5534,6.5534,6.5534,6.5534,134
2021-05-05,6.5534,6.5534,6.5534,6.5534,14
2021-05-26,5.9699,6.3739,5.9699,6.3739,4
2021-05-31,6.4188,6.4188,6.4188,6.4188,11
2021-06-01,6.5534,7.9,6.5534,7.9,4183
2021-06-02,9,9.9,9,9,3238
2021-06-04,9,9,8.95,8.95,1120
2021-06-07,7.35,9.7,7.35,9.7,1100
2021-06-09,9.7,9.7,9.7,9.7,68
2021-06-10,9.75,9.9,9.75,9.9,1418
2021-06-11,9.9,10,9.9,9.9,311
2021-06-14,9.9,10,9.9,10,102
2021-06-15,10,10.9,10,10.9,653
2021-06-16,9.7,9.8,8.8,9.4,1983
2021-06-17,9.4,9.4,9.4,9.4,50
2021-06-30,8.6,8.6,8.6,8.6,205
2021-07-01,8.8,8.8,7.95,8.8,342
2021-07-02,9.15,9.9,8.3,9.5,1035
2021-07-05,9.9,10.7,9.25,9.5,2338
2021-07-06,10.8,10.9,9.9,10.5,606
2021-07-07,10.9,11.2,9.9,9.9,1788
2021-07-08,10.5,11.5,9.9,11.1,361
2021-07-09,11.5,12.7,11,12.7,3787
2021-07-12,13.9,15.2,12.8,13,5124
2021-07-13,14.3,15.7,12.2,12.2,6452
2021-07-14,13.3,13.3,12.2,13,1319
2021-07-15,13.9,13.9,12.7,12.7,119
2021-07-16,13.9,13.9,13.9,13.9,1
2021-07-19,13.9,13.9,13.9,13.9,6
2021-07-20,9,10.8,9,10.1,3099
2021-07-21,10.4,10.4,8.55,9.85,685
2021-07-22,9.85,10.1,9.85,10.1,375
2021-07-23,10,10,8.05,8.15,1200
2021-07-26,8.15,8.2,8.15,8.2,57
2021-07-27,8.65,8.65,8.55,8.6,561
2021-07-28,8.6,8.6,8.6,8.6,440
2021-07-30,8.9,9.1,8.9,9.1,59
2021-08-04,9,9,9,9,54
2021-08-05,8.5,8.5,7.65,8.5,1125
2021-08-06,7.65,8.35,7.1,8.35,301
2021-08-09,8.35,10,8.35,9.4,1031
2021-08-10,10.8,10.9,9.75,10.5,324
2021-08-11,10.5,11.9,9.9,11.9,2509
2021-08-12,13,14,12,13,1329
2021-08-13,13,13,13,13,2
2021-08-16,13,13.8,13,13.8,1088
2021-08-17,13.8,14.9,13.8,14.8,1244
2021-08-18,14.8,14.8,14.8,14.8,85
2021-08-20,14.8,14.8,13.5,14.8,983
2021-08-23,15,16.8,14.9,16.8,5945
2021-08-24,18,18,16.8,17,1060
2021-08-25,16.1,16.9,16.1,16.9,537
2021-08-26,16.8,16.8,16.8,16.8,106
2021-08-27,15.5,17,14,17,2204
2021-08-30,18.7,19,16.9,19,50
2021-08-31,16,16,14.4,15.8,2634
2021-09-01,15.7,17,15.7,17,932
2021-09-02,17.2,18.9,15.5,15.6,1776
2021-09-03,16.7,16.7,13.6,14,1609
2021-09-06,15.4,16.5,13.9,15.4,1785
2021-09-07,15.4,15.4,15.4,15.4,21
2021-09-08,14.8,16.4,14.8,15.9,767
2021-09-09,14.8,15.5,13.4,15.5,1068
2021-09-10,14.5,14.5,13.4,14,601
2021-09-13,12.9,13.5,11.7,12.9,2895
2021-09-14,12.9,14,11.7,14,1199
2021-09-15,13.9,14,13.9,14,34
2021-09-16,14,14,14,14,100
2021-09-21,13.7,13.7,13.7,13.7,1
2021-09-29,13,13,13,13,60
2021-09-30,13,13.7,13,13.7,149
2021-10-01,13.5,13.7,13.5,13.7,142
2021-10-04,13.2,13.7,11.9,13.7,641
2021-10-05,13.7,13.7,13.7,13.7,36
2021-10-06,13,13.6,11.7,13.6,459
2021-10-08,12.8,12.8,12.8,12.8,200
2021-10-11,11.9,11.9,11.9,11.9,200
2021-10-12,11,11,11,11,221
2021-10-13,11,11,11,11,80
2021-10-14,10,12.8,9,12.8,472
2021-10-15,13.2,13.2,13.2,13.2,1
2021-10-18,13.2,13.2,13.2,13.2,5
2021-10-19,11.9,13,11.9,13,34
2021-10-20,13.2,13.2,13.2,13.2,1
2021-10-21,13.2,13.2,13.2,13.2,1
2021-10-22,13.2,13.2,13.2,13.2,9
2021-10-25,13,13,13,13,11
2021-10-26,12,13,12,13,59
2021-10-27,13.2,13.2,13.2,13.2,2
2021-10-28,13,13,13,13,8
2021-10-29,12.5,12.5,12.5,12.5,1
2021-11-02,13.1,14.6,13.1,14.6,338
2021-11-03,14.7,15.5,14.5,14.5,402
2021-11-05,13.2,14.5,12.5,14,1448
2021-11-15,13,13,13,13,125
2021-11-16,13.8,13.8,13.2,13.2,15
2021-11-17,13.6,13.6,13.6,13.6,1
2021-11-22,13.5,13.6,13.5,13.6,482
2021-11-26,12.4,13.5,12,13.5,109
2021-11-30,13.5,13.5,13.5,13.5,8
2021-12-02,13.4,14.5,13.4,14.5,562
2021-12-08,14.5,14.8,14.5,14.5,208
2021-12-09,12,14.3,12,14.3,213
2021-12-10,14.3,14.3,14.3,14.3,10
2021-12-13,13.9,14.4,13.9,14.4,28
2021-12-14,14.4,14.4,14.4,14.4,1
2021-12-17,14,14.4,14,14.4,258
2021-12-20,14.4,14.4,14.4,14.4,3
2021-12-21,14.4,14.4,14.4,14.4,3
2021-12-27,14.4,14.4,14.4,14.4,6
2021-12-30,14.4,14.4,14.4,14.4,158
2022-01-05,13,14.4,13,14.4,206
2022-01-07,14,14,14,14,4
2022-01-10,14,14,14,14,1
2022-01-11,14,14,11.4,12,497
2022-01-12,13,13,11.5,12.6,231
2022-01-17,12.5,12.6,11.4,12.6,125
2022-01-18,10.8,13.4,9.75,13.4,1139
2022-01-19,13.4,13.8,13.4,13.8,51
2022-01-20,13.7,13.7,13.7,13.7,3
2022-01-24,13.5,16.1,13.5,16.1,4653
2022-01-25,16,17.2,16,17.1,482
2022-01-26,17.1,17.1,17,17.1,418
2022-01-27,17.1,17.1,17.1,17.1,6
2022-01-28,17.1,17.1,17.1,17.1,1
2022-01-31,17.1,17.1,17.1,17.1,5
2022-02-01,17,17.1,17,17.1,765
2022-02-02,17,17,17,17,41
2022-02-03,17,17,17,17,9
2022-02-04,17,18.7,17,18.5,382
2022-02-07,18,18,18,18,70
2022-02-08,18,19.2,18,19,545
2022-02-09,19,20.8,14.6,15.3,2200
2022-02-10,15.4,16.9,14.2,16.9,4063
2022-02-11,16.9,18.4,16.9,18.4,463
2022-02-14,16.6,20,15,17,2664
2022-02-15,18.2,19,13.4,14.7,6110
2022-02-16,14.7,15.8,13.3,14,2730
2022-02-17,13.1,13.1,10.7,12.7,5385
2022-02-18,12.5,12.7,12.5,12.7,245
2022-02-21,12.6,16.6,12.6,16.6,3818
2022-02-22,16,16.5,14.5,16.4,341
2022-02-23,16.3,16.4,16.3,16.4,18
2022-02-24,16,16,13.7,14.2,757
2022-02-25,14.2,15.4,12.8,14.9,1761
2022-02-28,14.6,15.3,12.8,13.2,1159
2022-03-01,13.5,14.3,11,11.9,2009
2022-03-02,12.4,12.6,10.1,10.7,995
2022-03-03,9,10.5,8.1,9.35,6376
2022-03-04,10.2,10.7,7.5,9.5,7472
2022-03-07,9.95,10.4,7.3,7.9,4742
2022-03-08,7.8,8,7.05,8,2317
2022-03-09,8.35,8.35,8.35,8.35,1
2022-03-10,8,8.3,7.2,7.2,7720
2022-03-11,7.2,7.3,6.05,6.05,9287
2022-03-14,6.45,7.85,6.45,7.8,26255
2022-03-15,7.8,9.8,7.8,9.8,50329
2022-03-16,10.8,11.8,9.75,10.2,24505
2022-03-17,10.3,10.3,8.4,8.7,19510
2022-03-18,9.1,9.1,8.3,8.5,7154
2022-03-21,8.7,8.7,7.15,7.8,62019
2022-03-22,7.95,7.95,6.5,7.15,34951
2022-03-23,7.2,7.4,6.1,6.8,39384
2022-03-24,6.85,7.1,6.25,6.55,24718
2022-03-25,6.6,6.95,6.25,6.7,11476
2022-03-28,6.5,7.1,6.5,6.9,6288
2022-03-29,6.95,7.1,6.65,7,4376
2022-03-30,7.1,7.1,6.5,6.75,21551
2022-03-31,6.7,6.75,6.2,6.7,3307
2022-04-01,6.35,6.7,6.2,6.4,4459
2022-04-04,6.3,6.3,6.05,6.15,7706
2022-04-05,6.1,7.35,6.1,7.05,59878
2022-04-06,7.05,7.4,6.7,7.15,17882
2022-04-07,7,7.15,6.65,7.15,8053
2022-04-08,6.75,7.1,6.35,6.5,10438
2022-04-11,6.5,6.5,6.05,6.15,22227
2022-04-12,6.4,6.4,6.15,6.35,4997
2022-04-13,6.3,6.35,6.05,6.3,5184
2022-04-14,6.4,6.4,6.1,6.2,583
2022-04-19,6.102,6.102,5.95,6,6160
2022-04-20,6.249,6.25,6.05,6.15,2427
2022-04-21,6.15,6.15,6.1,6.1,3575
2022-04-22,6.1,6.2,6.1,6.2,336
2022-04-25,6.2,6.4,6.2,6.397,1888
2022-04-26,6.38,6.38,6,6.15,1509
2022-04-27,6.15,6.15,5.9,5.9,3110
2022-04-28,6.199,6.393,5.95,6.22,6367
2022-04-29,6.22,6.22,6,6.199,5180
2022-05-02,5.7,6.148,5.7,6.148,392
2022-05-04,5.7,6.188,5.7,6.188,187
2022-05-05,6,6,6,6,1000
2022-05-06,6.249,6.249,6.249,6.249,10
2022-05-09,5.8,6.08,5.72,5.72,1155
2022-05-10,5.7,6,5.7,5.88,579
2022-05-11,5.7,6.189,5.7,6,1635
2022-05-13,5.99,5.99,5.99,5.99,110
2022-05-16,6.15,6.172,5.99,5.99,837
2022-05-17,5.5,5.949,5.421,5.75,3244
2022-05-18,5.909,5.909,5.8,5.8,106
2022-05-19,5.4,5.804,5.4,5.5,843
2022-05-20,5.789,5.789,5.789,5.789,18
2022-05-23,5.202,5.72,5.202,5.499,2452
2022-05-24,5.599,5.675,5.215,5.222,1591
2022-05-25,5.639,5.639,5.203,5.579,2615
2022-05-26,5.208,5.4,5.15,5.348,16076
2022-05-27,5.348,5.545,5.348,5.399,526
2022-05-30,5.399,5.64,5.35,5.64,626
2022-05-31,5.3,5.649,5.201,5.251,380
2022-06-01,5.25,5.499,5.25,5.498,22256
2022-06-02,5.675,5.91,5.204,5.497,8546
2022-06-03,5.22,5.496,5.165,5.496,1211
2022-06-06,5.3,5.598,5.15,5.479,12222
2022-06-07,5.165,5.485,5.161,5.161,1975
2022-06-08,5.151,5.473,5.151,5.42,598
2022-06-09,5.419,5.419,5.1,5.36,1750
2022-06-10,5.101,5.467,5.101,5.467,361
2022-06-14,5.454,5.47,5.454,5.465,6312
2022-06-15,5.459,5.459,5.457,5.457,300
2022-06-17,5.122,5.453,5.122,5.419,681
2022-06-20,5.15,5.41,5.15,5.16,252
2022-06-21,5.17,5.6,5.17,5.6,6434
2022-06-23,5.5,5.7,5.5,5.7,703
2022-06-24,5.7,5.93,5.3,5.924,809
2022-06-27,5.336,5.918,5.336,5.918,193
2022-06-28,5.9,5.9,5.414,5.414,1196
2022-06-29,5.9,6,5.412,5.96,3630
2022-06-30,6,6,5.8,5.8,1625
2022-07-01,6.188,6.188,5.8,6.099,2927
2022-07-05,5.8,5.8,5.8,5.8,520
2022-07-06,5.12,5.587,5.1,5.587,5660
2022-07-07,5.587,5.7,5.162,5.7,1020
2022-07-08,5.2,5.657,5.1,5.61,2759
2022-07-11,5.609,5.928,5.21,5.697,779
2022-07-13,5.499,5.499,5.499,5.499,380
2022-07-14,5.3,5.799,5.212,5.588,676
2022-07-18,5.2,5.499,5.12,5.142,620
2022-07-19,5.499,5.499,5.483,5.483,260
2022-07-20,5.125,5.3,5.125,5.3,138
2022-07-21,5.3,5.432,5.3,5.432,572
2022-07-22,5.455,5.455,5.455,5.455,236
2022-07-25,5.46,5.63,5.14,5.6,507
2022-07-26,5.539,5.65,5.147,5.65,447
2022-07-27,5.154,5.599,5.154,5.589,221
2022-07-28,5.55,5.699,5.55,5.699,451
2022-07-29,5.216,5.66,5.17,5.57,179
2022-08-02,5.166,5.549,5.166,5.549,447
2022-08-03,5.145,5.479,5.145,5.469,771
2022-08-05,5.2,5.3,5.2,5.2,336
2022-08-08,5.479,5.479,5.479,5.479,1
2022-08-09,5.3,5.3,5.3,5.3,396
2022-08-10,5.479,5.479,5.2,5.3,1357
2022-08-12,5.16,5.43,5.16,5.3,111
2022-08-16,5.165,5.3,4.98,5.3,4892
2022-08-17,5.14,5.239,5.14,5.239,595
2022-08-19,5.2,5.2,5,5,301
2022-08-22,5.27,5.27,5.27,5.27,2
2022-08-23,5,5.269,5,5.269,735
2022-08-24,4.81,5.259,4.6315,5.19,561
2022-08-25,4.68,5.1,4.68,5.1,327
2022-08-26,5.27,5.27,4.85,5.27,11
2022-08-29,5.25,5.25,4.729,5.24,1022
2022-08-30,5.23,5.46,5.23,5.45,22451
2022-08-31,5.459,5.46,4.921,5.368,5677
2022-09-01,5.349,5.349,4.81,4.81,3717
2022-09-02,5.2,5.2,4.68,5.133,3911
2022-09-05,5.08,5.099,5.08,5.099,1008
2022-09-12,5.148,5.148,5.05,5.05,242
2022-09-13,5.099,5.099,4.663,5.029,1723
2022-09-14,4.631,5,4.631,5,70
2022-09-15,5,5.047,4.55,4.55,660
2022-09-16,4.9165,4.9165,4.9165,4.9165,3
2022-09-21,4.9,4.9,4.9,4.9,100
2022-09-22,4.8845,4.8845,4.8845,4.8845,9
2022-09-26,4.6,4.6,4.6,4.6,1477
2022-09-27,4.866,4.866,4.779,4.779,121
2022-09-28,4.8,4.8,4.75,4.75,1592
2022-09-29,4.56,4.56,4.48,4.5,1625
2022-09-30,4.32,4.747,4.32,4.74,1104
2022-10-03,4.74,4.8645,4.74,4.8645,234
2022-10-04,4.44,4.8,4.44,4.8,328
2022-10-06,4.44,4.8,4.44,4.6,8
2022-10-07,4.7,4.7,4.6,4.7,12
2022-10-11,4.699,4.699,4.699,4.699,300
2022-10-13,4.5,4.8,4.5,4.8,1042
2022-10-19,4.7,4.7,4.7,4.7,471
2022-10-20,4.78,4.78,4.78,4.78,1
2022-10-24,4.775,4.775,4.775,4.775,80
2022-10-27,4.44,4.81,4.44,4.81,520
2022-10-28,4.81,4.81,4.81,4.81,30
2022-10-31,4.81,4.81,4.81,4.81,537
2022-11-02,4.48,4.76,4.3025,4.75,2938
2022-11-04,4.74,4.748,4.72,4.72,2580
2022-11-08,4.718,4.82,4.7,4.82,21667
2022-11-09,4.5005,4.82,4.5005,4.82,112
2022-11-10,4.82,4.88,4.82,4.88,1541
2022-11-14,4.8835,5,4.8,4.8,800
2022-11-15,5,5,4.51,4.51,1002
2022-11-16,4.949,5.1,4.949,5,754
2022-11-17,5,5,5,5,202
2022-11-18,5.14,5.14,4.4,5,3030
2022-11-22,4.501,4.99,4.501,4.601,444
2022-11-23,4.8,4.968,4.6,4.939,293
2022-11-24,4.925,4.928,4.92,4.928,1105
2022-11-25,5.15,5.15,4.636,5,1676
2022-11-28,4.8,5.05,4.8,5.05,1920
2022-11-29,5.05,5.1,5.05,5.1,500
2022-11-30,5.13,5.2,5.13,5.2,1703
2022-12-01,5.2,5.2,5.2,5.2,165
2022-12-02,5.22,5.22,4.7,5.179,3526
2022-12-05,4.82,5.2,4.82,5.2,2175
2022-12-06,4.855,5,4.84,5,995
2022-12-07,5.175,5.175,5,5,1801
2022-12-12,5,5.376,5,5.376,398
2022-12-13,5.33,5.33,5.33,5.33,175
2022-12-16,5.317,5.318,5.317,5.318,1000
2022-12-20,4.852,5.295,4.852,5.295,120
2022-12-21,5.26,5.26,4.852,5.26,1000
2022-12-22,5.26,5.26,5,5,933
2022-12-23,4.852,4.852,4.852,4.852,100
2022-12-27,4.852,5.246,4.852,5.246,1746
2022-12-30,4.852,5.218,4.85,5.218,141
2023-01-02,5.218,6.08,4.7,5.95,6132
2023-01-03,5.9,5.9,5.8,5.85,1601
2023-01-04,5.9,5.9,5.75,5.87,438
2023-01-05,5.8,5.85,5.798,5.8,2084
2023-01-09,5.8,5.8,5.8,5.8,9
2023-01-10,5.78,5.85,5.78,5.8,830
2023-01-11,5.8,5.8,5.8,5.8,8
2023-01-12,5.7,5.8,5.7,5.8,130
2023-01-13,5.8,5.8,5.239,5.8,936
2023-01-16,5.8,5.8,5.261,5.76,749
2023-01-17,5.7,5.8,5.29,5.79,544
2023-01-18,5.79,5.79,4.82,5.05,9699
2023-01-19,5.388,5.4,5.051,5.051,1152
2023-01-20,5.051,5.48,5.051,5.48,115
2023-01-23,5.5,5.6,5.084,5.084,790
2023-01-24,5.59,5.59,5.105,5.578,295
2023-01-25,5.58,5.58,5.051,5.55,1946
2023-01-30,5.55,5.6,5.55,5.6,393
2023-01-31,5.648,5.648,5.648,5.648,10
2023-02-01,5.55,5.55,5.102,5.5,532
2023-02-02,5.45,5.6,5.45,5.6,1839
2023-02-03,5.74,5.8,5.65,5.7,691
2023-02-06,5.62,5.699,5.13,5.141,4783
2023-02-07,5.15,5.328,5.05,5.327,2787
2023-02-08,5.141,5.439,5.081,5.37,736
2023-02-09,5.369,5.4,5.05,5.4,1373
2023-02-10,5.469,5.469,5.2,5.448,475
2023-02-13,5.131,5.19,4.82,5.189,1763
2023-02-15,5.014,5.14,5,5.14,1200
2023-02-16,5,5.1,5,5.1,1267
2023-02-17,4.85,5.05,4.8,4.8,2397
2023-02-20,5,5,4.5455,4.5475,3147
2023-02-21,4.85,4.85,4.85,4.85,3
2023-02-22,4.8,4.849,4.75,4.8475,897
2023-02-23,4.879,4.879,4.68,4.78,577
2023-02-24,4.749,4.75,4.74,4.74,1200
2023-02-28,4.7,4.7495,4.7,4.7495,717
2023-03-01,4.97,4.98,4.97,4.97,155
2023-03-02,4.8,5.18,4.6205,5.147,1085
2023-03-03,5.05,5.1,5,5.1,1449
2023-03-06,5.12,5.12,4.75,4.8,7112
2023-03-07,4.8,4.948,4.624,4.75,3743
2023-03-08,4.92,5,4.92,5,1000
2023-03-09,4.9695,4.9695,4.9695,4.9695,80
2023-03-10,4.8,4.8,4.64,4.8,1032
2023-03-13,4.674,4.898,4.674,4.898,1136
2023-03-14,4.65,5,4.63,5,4463
2023-03-16,4.9,4.9,4.9,4.9,131
2023-03-17,4.66,4.9,4.5,4.5,3162
2023-03-20,4.5,4.6385,4.34,4.6385,2286
2023-03-21,4.22,4.23,3.8,3.82,17188
2023-03-22,3.82,3.98,3.82,3.9,1859
2023-03-23,3.816,3.9,3.64,3.89,2591
2023-03-27,3.74,3.74,3.62,3.62,1527
2023-03-28,3.62,3.799,3.62,3.799,903
2023-03-29,3.799,3.799,3.6195,3.6195,837
2023-03-30,3.798,3.798,3.61,3.798,403
2023-03-31,3.6,3.7,3.5,3.7,1251
2023-04-05,3.698,3.698,3.5,3.656,1895
2023-04-11,3.4565,3.55,3.456,3.55,1760
2023-04-12,3.576,3.619,3.5,3.619,1897
2023-04-13,3.5,3.619,3.5,3.61,2405
2023-04-14,3.62,3.82,3.456,3.82,5523
2023-04-17,3.552,3.98,3.552,3.98,5627
2023-04-18,3.82,4.19,3.82,4.1775,2958
2023-04-20,4.18,4.54,4.18,4.54,317
2023-04-21,4.4,4.42,4.02,4.26,4898
2023-04-24,4.26,4.38,3.98,4.2,2250
2023-04-28,4.16,4.16,4.16,4.16,124
2023-05-02,3.9,4.12,3.9,4.12,133
2023-05-04,3.9,4.16,3.9,4.16,866
2023-05-05,3.86,3.94,3.66,3.66,8450
2023-05-08,3.7,3.92,3.6,3.78,3885
2023-05-09,3.66,3.66,3.66,3.66,500
2023-05-10,3.6,3.78,3.6,3.78,771
2023-05-11,3.36,3.66,3.36,3.66,5558
2023-05-12,3.66,3.66,3.64,3.64,520
2023-05-15,3.64,3.64,3.64,3.64,250
2023-05-16,3.58,3.58,3.58,3.58,1820
2023-05-18,3.4,3.54,3.34,3.54,1950
2023-05-19,3.54,3.54,3.54,3.54,3
2023-05-22,3.54,3.54,3.54,3.54,942
2023-05-23,3.4,3.72,3.4,3.72,701
2023-05-25,3.7,3.7,3.7,3.7,1
2023-05-26,3.42,3.74,3.42,3.74,1355
2023-05-29,3.52,3.74,3.52,3.74,1114
2023-05-30,3.74,3.74,3.54,3.7,785
2023-06-01,3.68,3.68,3.68,3.68,18
2023-06-02,3.54,3.66,3.5,3.66,2253
2023-06-06,3.4,3.7,3.4,3.62,3783
2023-06-07,3.7,3.7,3.7,3.7,140
2023-06-09,3.52,3.66,3.52,3.66,411
2023-06-12,3.64,3.66,3.64,3.66,1265
2023-06-13,3.52,3.74,3.52,3.74,660
2023-06-14,3.72,3.72,3.72,3.72,170
2023-06-15,3.54,3.76,3.54,3.76,3128
2023-06-16,3.74,3.74,3.74,3.74,85
2023-06-22,3.74,3.74,3.6,3.74,313
2023-06-23,3.54,3.54,3.52,3.52,594
2023-06-26,3.64,3.72,3.52,3.52,1430
2023-06-28,3.6,3.6,3.6,3.6,650
2023-06-29,3.66,3.68,3.6,3.6,11333
2023-07-04,3.5,3.5,3.5,3.5,740
2023-07-05,3.5,3.58,3.5,3.58,701
2023-07-06,3.56,3.56,3.56,3.56,1650
2023-07-07,3.4,3.48,3.4,3.48,1294
2023-07-11,3.36,3.44,3.36,3.44,460
2023-07-12,3.44,3.56,3.44,3.56,1115
2023-07-13,3.56,3.68,3.5,3.64,549
2023-07-14,3.68,3.8,3.68,3.76,1205
2023-07-17,3.74,3.96,3.74,3.96,4415
2023-07-18,3.84,3.84,3.84,3.84,520
2023-07-19,3.34,3.64,3.34,3.54,5721
2023-07-21,3.6,3.82,3.5,3.8,2115
2023-07-24,3.7,3.72,3.46,3.72,4926
2023-07-26,3.72,3.72,3.72,3.72,428
2023-07-27,3.76,3.76,3.76,3.76,400
2023-07-28,3.76,3.76,3.76,3.76,1400
2023-07-31,4,4,3.8,3.8,5100
2023-08-02,3.88,4.2,3.8,3.8,6465
2023-08-03,3.8,3.8,3.8,3.8,427
2023-08-04,3.8,3.8,3.8,3.8,250
2023-08-07,3.8,3.8,3.54,3.54,2392
2023-08-08,3.54,3.78,3.42,3.78,1664
2023-08-09,3.74,3.86,3.44,3.86,502
2023-08-10,3.68,3.86,3.66,3.86,1828
2023-08-11,3.84,3.84,3.84,3.84,3
2023-08-14,3.66,3.66,3.66,3.66,970
2023-08-16,3.88,3.88,3.82,3.86,1903
2023-08-17,3.8,3.82,3.76,3.76,507
2023-08-18,3.78,3.82,3.78,3.82,2035
2023-08-21,3.78,3.78,3.78,3.78,158
2023-08-24,3.5,3.76,3.5,3.76,436
2023-08-29,3.74,3.74,3.74,3.74,222
2023-08-30,3.78,3.82,3.76,3.82,2685
2023-08-31,3.82,3.86,3.82,3.86,103
2023-09-04,3.52,3.86,3.52,3.86,608
2023-09-07,3.52,3.8,3.52,3.8,500
2023-09-12,3.82,3.86,3.82,3.86,2095
2023-09-15,3.6,3.84,3.6,3.84,300
2023-09-18,3.86,3.86,3.58,3.86,1980
2023-09-19,3.84,4.2,3.84,4.2,4585
2023-09-20,3.9,4.2,3.9,4.2,1655
2023-09-21,3.8,3.8,3.8,3.8,2211
2023-09-25,4.14,4.14,3.74,4.08,573
2023-09-26,4.08,4.08,4.08,4.08,125
2023-09-27,3.76,4,3.76,4,678
2023-09-28,3.7,3.98,3.7,3.98,400
2023-09-29,3.96,3.96,3.96,3.96,553
2023-10-02,3.8,3.8,3.8,3.8,47
2023-10-03,4,4.2,4,4.1,3926
2023-10-04,4.1,4.3,4,4.2,2262
2023-10-05,4.2,4.2,4.2,4.2,4569
2023-10-06,4.2,4.2,4.2,4.2,1472
2023-10-09,4.2,4.24,4.2,4.24,35433
2023-10-10,4.24,4.4,4.2,4.4,3844
2023-10-11,4.4,4.4,4.4,4.4,69
2023-10-12,4.2,4.4,4.2,4.4,1572
2023-10-13,4.4,4.44,4.4,4.4,3987
2023-10-16,4.4,4.4,4.4,4.4,197665
2023-10-23,4.32,4.32,4,4.02,1627
2023-10-24,4.02,4.02,4,4,1382
2023-10-25,4,4.24,4,4.24,93
2023-11-03,4.2,4.38,4.2,4.38,1170
2023-11-13,4.28,4.28,3.82,3.82,3
2023-11-14,3.92,3.92,3.82,3.82,233
2023-11-15,3.98,3.98,3.98,3.98,300
2023-11-16,3.98,3.98,3.98,3.98,10
2023-11-21,3.94,3.94,3.94,3.94,775
2023-11-22,3.9,3.9,3.9,3.9,15
2023-11-24,4,4.2,4,4.02,1250
2023-11-28,4,4.28,4,4.28,320
2023-12-04,3.98,3.98,3.8,3.8,1262
2023-12-05,3.98,3.98,3.8,3.98,833
2023-12-13,3.84,3.84,3.8,3.8,776
2023-12-14,3.8,3.8,3.8,3.8,124
2023-12-15,3.8,3.82,3.8,3.82,1668
2023-12-18,3.7,3.88,3.7,3.88,286
2023-12-19,3.88,3.88,3.88,3.88,544
2023-12-21,3.7,3.86,3.7,3.86,507
2023-12-22,3.76,3.82,3.76,3.82,2882
2023-12-27,3.56,3.7,3.44,3.5,5642
2023-12-28,3.54,3.54,3.52,3.52,368
2023-12-29,3.62,3.62,3.62,3.62,138
2024-01-02,3.6,3.6,3.6,3.6,853
2024-01-03,3.6,3.6,3.6,3.6,200
2024-01-05,3.54,3.54,3.4,3.4,3461
2024-01-08,3.58,3.58,3.58,3.58,80
2024-01-10,3.58,3.58,3.58,3.58,364
2024-01-15,3.56,3.56,3.36,3.54,3085
2024-01-16,3.4,3.4,3.4,3.4,540
2024-01-18,3.4,3.48,3.32,3.46,2080
2024-01-19,3.44,3.44,3.44,3.44,579
2024-01-22,3.42,3.5,3.32,3.32,4182
2024-01-23,3.32,3.44,3.3,3.44,2410
2024-01-24,3.3,3.3,3.3,3.3,10
2024-01-25,3.3,3.3,3.3,3.3,1070
2024-01-29,3.24,3.24,2.86,3.16,6364
2024-01-30,2.96,3,2.96,3,72
2024-01-31,3,3.22,3,3.1,5278
2024-02-02,2.94,3.06,2.9,3.06,2644
2024-02-06,3.04,3.04,2.88,3.02,324
2024-02-07,2.88,2.88,2.88,2.88,16
2024-02-08,2.9,2.96,2.9,2.9,2836
2024-02-12,2.96,2.96,2.88,2.96,713
2024-02-13,2.88,2.88,2.88,2.88,3
2024-02-14,2.92,2.92,2.92,2.92,2200
2024-02-15,2.88,2.88,2.86,2.86,1217
2024-02-16,2.94,2.94,2.94,2.94,5
2024-02-19,2.86,2.86,2.8,2.8,2394
2024-02-20,2.8,2.94,2.8,2.94,222
2024-02-22,2.78,2.96,2.78,2.96,323
2024-02-28,2.74,2.94,2.74,2.94,373
2024-02-29,2.94,2.94,2.74,2.88,3926
2024-03-01,2.86,2.86,2.86,2.86,12
2024-03-04,2.86,2.86,2.7,2.86,499
2024-03-06,2.86,2.86,2.86,2.86,5
2024-03-07,2.8,2.8,2.7,2.7,1470
2024-03-08,2.68,2.68,2.68,2.68,30
2024-03-11,2.68,2.68,2.68,2.68,1256
2024-03-13,2.68,2.68,2.68,2.68,176
2024-03-15,2.68,2.68,2.5,2.5,3239
2024-03-18,2.5,2.64,2.5,2.64,1210
2024-03-21,2.64,2.64,2.64,2.64,495
2024-03-25,2.66,2.66,2.66,2.66,4
2024-03-26,2.5,2.64,2.5,2.64,118
2024-03-27,2.52,2.52,2.5,2.5,1639
2024-04-02,2.5,2.5,2.5,2.5,2000
2024-04-03,2.5,2.5,2.38,2.38,47
2024-04-04,2.46,2.46,2.46,2.46,3259
2024-04-09,2.36,2.36,2.36,2.36,1
2024-04-10,2.36,2.36,2.36,2.36,2607
2024-04-11,2.36,2.36,2.36,2.36,935
2024-04-15,2.32,2.32,2.26,2.26,48
2024-04-16,2.34,2.36,2.28,2.36,4781
2024-04-22,2.3,2.3,2.22,2.22,350
2024-04-26,2.22,2.42,2.22,2.42,481
2024-04-29,2.32,2.44,2.24,2.44,1115
2024-04-30,2.44,2.44,2.44,2.44,1218
2024-05-02,2.3,2.3,2.2,2.2,2620
2024-05-08,2.24,2.24,2.22,2.22,146
2024-05-10,2.44,2.74,2.44,2.74,2670
2024-05-13,2.72,3.26,2.72,3.22,10090
2024-05-14,3.26,3.92,2.96,3.44,16332
2024-05-15,3.78,3.92,3.52,3.56,15748
2024-05-16,3.78,3.9,3.38,3.38,10376
2024-05-17,3.72,3.74,3.34,3.5,7486
2024-05-20,3.34,3.36,3.34,3.36,1460
2024-05-21,3.36,3.36,3.3,3.3,2376
2024-05-22,3.3,3.3,3.3,3.3,3302
2024-05-23,3.46,3.46,3.46,3.46,122
2024-05-24,3.14,3.16,2.84,2.98,7246
2024-05-27,3,3,3,3,559
2024-05-28,2.86,2.9,2.82,2.9,918
2024-05-29,2.86,3.14,2.86,3.14,418
2024-05-31,3.14,3.16,2.88,3.16,2014
2024-06-03,3.16,3.16,3.16,3.16,4
2024-06-04,3.16,3.16,3.16,3.16,8
2024-06-07,3.12,3.12,3.12,3.12,161
2024-06-11,2.9,2.9,2.88,2.88,260
2024-06-12,2.88,2.88,2.88,2.88,55
2024-06-13,2.74,2.76,2.62,2.74,2845
2024-06-14,2.68,2.68,2.66,2.66,1040
2024-06-17,2.64,2.64,2.64,2.64,778
2024-06-18,2.64,2.64,2.64,2.64,414
2024-06-19,2.58,2.58,2.38,2.46,5806
2024-06-20,2.4,2.5,2.4,2.5,15
2024-06-24,2.5,2.52,2.28,2.52,209
2024-06-25,2.52,2.52,2.52,2.52,4
2024-06-27,2.48,2.54,2.36,2.54,318
2024-07-01,2.58,2.58,2.56,2.56,764
2024-07-02,2.54,2.72,2.54,2.72,42
2024-07-03,2.76,2.8,2.54,2.76,237
2024-07-04,2.84,3.04,2.82,2.96,199
2024-07-05,2.94,2.94,2.84,2.92,16
2024-07-09,2.96,3.02,2.58,3.02,34
2024-07-10,3,3,2.6,3,10
2024-07-11,2.98,3,2.98,2.98,12
2024-07-12,3,3,3,3,4
2024-07-16,3,3,3,3,6
2024-07-17,2.98,2.98,2.94,2.94,12
2024-07-18,2.84,2.92,2.56,2.92,437
2024-07-19,2.92,2.98,2.92,2.98,125
2024-07-22,2.96,2.96,2.94,2.94,8
2024-07-23,2.92,2.92,2.56,2.86,54
2024-07-24,2.92,2.92,2.84,2.84,17
2024-07-26,2.9,2.9,2.9,2.9,4
2024-07-29,2.88,2.88,2.88,2.88,4
2024-07-31,2.88,2.88,2.46,2.74,1000
2024-08-01,2.74,2.84,2.48,2.8,1234
2024-08-02,2.76,2.76,2.48,2.48,20
2024-08-05,2.66,2.66,2.66,2.66,5
2024-08-06,2.7,2.74,2.56,2.56,265
2024-08-07,2.56,2.56,2.56,2.56,282
2024-08-08,2.8,3,2.72,2.96,5450
2024-08-12,2.96,2.96,2.92,2.92,24
2024-08-13,2.88,2.88,2.8,2.8,1664
2024-08-16,2.88,2.88,2.88,2.88,4
2024-08-19,2.98,2.98,2.98,2.98,100
2024-08-20,2.96,2.96,2.68,2.82,223
2024-08-21,2.88,2.88,2.88,2.88,4
2024-08-22,2.86,2.86,2.86,2.86,4
2024-08-23,2.9,2.9,2.9,2.9,27
2024-08-26,2.68,2.9,2.6,2.78,1277
2024-08-28,2.86,2.86,2.74,2.74,10
2024-08-29,2.78,2.78,2.56,2.56,1425
2024-08-30,2.72,2.72,2.72,2.72,4
2024-09-02,2.72,2.72,2.72,2.72,20
2024-09-03,2.48,2.48,2.48,2.48,57
2024-09-04,2.46,2.46,2.46,2.46,10
2024-09-05,2.62,2.72,2.58,2.58,62
2024-09-06,2.46,2.76,2.38,2.62,2144
2024-09-09,2.5,2.5,2.46,2.46,60
2024-09-11,2.46,2.46,2.24,2.44,2257
2024-09-12,2.64,2.68,2.64,2.68,9
2024-09-13,2.56,2.7,2.5,2.62,22
2024-09-16,2.62,2.62,2.52,2.52,10
2024-09-17,2.54,2.54,2.44,2.44,15
2024-09-18,2.36,2.36,2.36,2.36,1755
2024-09-19,2.36,2.36,2.32,2.32,923
2024-09-20,2.34,2.34,2.34,2.34,829
2024-09-23,2.34,2.34,2.32,2.32,1137
2024-09-24,2.32,2.32,2.32,2.32,1550
2024-09-25,2.32,2.32,2.32,2.32,100
2024-09-26,2.3,2.32,2.16,2.32,10352
2024-09-27,2.24,2.24,2.2,2.2,64
2024-09-30,2.2,2.2,2,2.1,8056
2024-10-01,2.16,2.16,2.12,2.16,17
2024-10-02,2.14,2.18,2,2.04,4121
2024-10-03,2.16,2.16,2.12,2.12,10
2024-10-04,2,2,1.95,1.95,1305
2024-10-07,2.16,2.36,2.14,2.28,4278
2024-10-08,2.28,2.74,2.28,2.36,12057
2024-10-09,2.34,2.34,2.34,2.34,14
2024-10-10,2.22,2.44,2.2,2.3,8300
2024-10-11,2.3,2.48,2.3,2.44,323
2024-10-14,2.46,2.48,2.24,2.46,1090
2024-10-15,2.46,2.46,2.46,2.46,13
2024-10-16,2.26,2.28,2.26,2.26,2681
2024-10-17,2.42,2.42,2.42,2.42,5
2024-10-18,2.38,2.42,2.38,2.42,10
2024-10-21,2.34,2.34,2.04,2.16,4097
2024-10-22,2.12,2.12,2.08,2.08,241
2024-10-23,2.26,2.26,2.18,2.18,109
2024-10-24,2.08,2.64,2.08,2.64,10461
2024-10-25,2.68,2.8,2.46,2.62,667
2024-10-28,2.56,2.78,2.46,2.78,959
2024-10-29,2.8,2.96,2.8,2.84,4521
2024-10-30,2.92,3.18,2.64,2.64,2067
2024-10-31,2.9,2.9,2.62,2.62,1190
2024-11-04,2.6,2.6,2.5,2.5,166
2024-11-05,2.6,2.92,2.6,2.82,6894
2024-11-06,2.84,2.84,2.82,2.82,1880
2024-11-07,2.82,2.82,2.6,2.82,352
2024-11-08,2.84,2.84,2.48,2.84,2620
2024-11-12,2.8,2.8,2.5,2.52,1504
2024-11-13,2.5,2.66,2.5,2.66,122
2024-11-14,2.64,2.64,2.64,2.64,4
2024-11-15,2.54,2.54,2.54,2.54,4
2024-11-20,2.52,2.62,2.52,2.62,8
2024-11-22,2.4,2.58,2.4,2.58,426
2024-11-26,2.48,2.48,2.48,2.48,6064
2024-11-27,2.26,2.48,2.24,2.48,1802
2024-11-28,2.42,2.42,2.42,2.42,5
2024-12-03,2.52,2.52,2.4,2.4,135
2024-12-04,2.4,2.56,2.3,2.3,11317
2024-12-05,2.34,2.34,2.3,2.3,930
2024-12-06,2.3,2.3,2.3,2.3,3508
2024-12-09,2.3,2.3,2.26,2.26,1480
2024-12-10,2.24,2.24,2.24,2.24,10
2024-12-11,2.26,2.26,2.16,2.26,12
2024-12-16,2.08,2.08,2.04,2.04,10502
2024-12-17,2.1,2.1,2.02,2.02,31
2024-12-18,2.02,2.02,1.82,2.02,2784
2024-12-19,1.9,1.9,1.9,1.9,200
2024-12-20,1.9,2.02,1.9,2.02,2769
2024-12-23,2.02,2.06,2.02,2.02,2319
2024-12-27,2.06,2.06,1.9,1.9,1356
2024-12-30,2.28,2.28,2.06,2.1,3414
2025-01-02,2.3,2.3,2,2,1150
2025-01-03,2.2,2.46,2.2,2.46,11801
2025-01-07,2.52,3.02,2.52,3,18652
2025-01-08,2.9,3.38,2.8,3.28,9607
2025-01-09,3.28,3.48,2.72,3.36,8557
2025-01-10,3.36,3.48,3.36,3.46,1130
2025-01-13,3.4,3.48,3.4,3.48,3861
2025-01-14,3.48,3.92,3.14,3.76,18730
2025-01-15,3.86,3.86,3.48,3.7,1493
2025-01-16,3.6,3.7,3.16,3.48,1119
2025-01-17,3.48,3.6,3.16,3.58,1317
2025-01-20,3.56,3.58,3.22,3.4,299
2025-01-21,3.4,3.7,3.06,3.5,5484
2025-01-22,3.58,3.58,2.94,3.3,14746
2025-01-23,3.32,3.4,3.04,3.4,3104
2025-01-24,3.46,3.48,3.12,3.3,563
2025-01-27,3.46,3.48,2.54,2.86,16161
2025-01-28,2.86,2.86,2.6,2.72,25689
2025-01-29,2.8,2.8,2.64,2.72,599
2025-01-30,2.7,2.72,2.48,2.48,27088
2025-01-31,2.56,2.58,2.46,2.46,1794
2025-02-03,2.56,2.56,2.46,2.46,898
2025-02-04,2.52,2.52,2.52,2.52,109
2025-02-05,2.54,2.54,2.52,2.52,1955
2025-02-11,2.52,2.52,2.52,2.52,4
2025-02-12,2.48,2.48,2.48,2.48,60
2025-02-13,2.46,2.46,2.44,2.46,59
2025-02-14,2.46,2.46,2.46,2.46,5
2025-02-17,2.4,2.46,2.4,2.4,1405
2025-02-19,2.46,2.46,2.46,2.46,5
2025-02-20,2.4,2.4,2.4,2.4,1
2025-02-25,2.4,2.48,2.4,2.48,30
2025-02-26,2.4,2.5,2.4,2.4,416
2025-02-27,2.46,2.46,2.46,2.46,5
2025-03-03,2.32,2.32,2.32,2.32,2750
2025-03-05,2.46,2.66,2.4,2.6,3743
2025-03-06,2.6,2.6,2.6,2.6,4
2025-03-07,2.6,2.6,2.56,2.56,406
2025-03-11,2.5,2.5,2.5,2.5,944
2025-03-13,2.62,2.62,2.5,2.5,494
2025-03-14,2.5,2.56,2.5,2.56,1004
2025-03-17,2.6,2.6,2.44,2.44,357
2025-03-18,2.44,2.44,2.44,2.44,5
2025-03-19,2.34,2.54,2.34,2.54,705
2025-03-21,2.6,2.6,2.36,2.36,17
2025-03-24,2.54,2.54,2.48,2.48,10
2025-03-25,2.48,2.48,2.44,2.44,10
2025-03-27,2.44,2.52,2.4,2.4,210
2025-03-28,2.4,2.4,2.4,2.4,38
2025-03-31,2.42,2.42,2.34,2.34,3469
2025-04-01,2.34,2.34,2.34,2.34,1670
2025-04-02,2.32,2.34,2.32,2.34,3515
2025-04-03,2.42,2.5,2.34,2.34,6100
2025-04-04,2.56,2.56,2.4,2.4,1136
2025-04-07,2.3,2.3,2.24,2.3,1342
2025-04-11,2.34,2.42,2.34,2.42,205
2025-04-14,2.52,2.52,2.42,2.42,148
2025-04-15,2.58,2.58,2.58,2.58,4
2025-04-16,2.58,2.58,2.34,2.56,2020
2025-04-17,2.56,2.56,2.56,2.56,30
2025-04-22,2.38,2.58,2.38,2.58,206
2025-04-23,2.52,2.52,2.42,2.42,34
2025-04-24,2.52,2.52,2.52,2.52,5
2025-04-25,2.52,2.52,2.44,2.44,30
2025-04-28,2.44,2.48,2.22,2.44,3492
2025-05-06,2.44,2.44,2.24,2.24,310
2025-05-08,2.42,2.42,2.4,2.4,105
2025-05-09,2.48,2.48,2.48,2.48,1311
2025-05-12,2.36,2.48,2.32,2.38,1384
2025-05-13,2.38,2.38,2.38,2.38,1235
2025-05-16,2.38,2.38,2.3,2.3,610
2025-05-19,2.3,2.3,2.3,2.3,105
2025-05-21,2.3,2.3,2.28,2.3,1734
2025-05-22,2.2,2.3,2,2.28,282
2025-05-23,2.28,2.28,2.26,2.28,613
2025-05-27,2.32,2.32,2.32,2.32,200
2025-06-02,2.3,2.38,2.3,2.38,4510
2025-06-05,2.44,2.44,2.38,2.38,10
2025-06-09,2.36,2.36,2.04,2.04,22
2025-06-10,2.54,2.54,2.4,2.4,3443
2025-06-11,2.36,2.4,2.14,2.2,3067
2025-06-12,2.42,2.42,2.38,2.38,172
2025-06-17,2.34,2.34,2.2,2.2,380
2025-06-18,2.28,2.34,2.28,2.28,1087
2025-06-20,2.34,2.34,2.26,2.34,3175
2025-06-23,2.28,2.28,2.22,2.26,6911
2025-06-24,2.2,2.2,2.2,2.2,9927
2025-06-25,2.2,2.28,2.2,2.28,6370
2025-06-26,2.24,2.24,2.24,2.24,600
2025-06-27,2.32,2.32,2.32,2.32,50
2025-06-30,2.32,2.32,2.24,2.32,7433
2025-07-03,2.32,2.36,2.32,2.36,563
2025-07-04,2.26,2.36,2.22,2.36,640
2025-07-07,2.36,2.48,2.3,2.3,5623
2025-07-08,2.28,2.3,2.28,2.3,3636
2025-07-09,2.34,2.6,2.34,2.48,15509
2025-07-10,2.48,2.56,2.32,2.4,4804
2025-07-11,2.5,2.54,2.5,2.54,2278
2025-07-15,2.5,2.5,2.42,2.42,385
2025-07-16,2.4,2.88,2.4,2.8,5543
2025-07-17,2.84,2.84,2.56,2.64,1480
2025-07-18,2.54,2.54,2.54,2.54,42
2025-07-21,2.6,2.6,2.6,2.6,1100
2025-07-22,2.62,2.78,2.62,2.78,47
2025-07-23,2.78,2.8,2.78,2.78,1937
2025-07-24,2.86,2.86,2.78,2.78,25
2025-07-25,2.78,2.78,2.78,2.78,20
2025-07-29,2.7,2.86,2.7,2.86,1254
2025-07-30,2.8,3.3,2.8,2.82,5137
2025-08-01,2.8,2.82,2.8,2.82,999
2025-08-04,2.84,2.9,2.8,2.86,1689
2025-08-05,2.9,2.9,2.9,2.9,7
2025-08-06,2.9,2.9,2.9,2.9,257
2025-08-07,2.9,2.96,2.9,2.96,1571
2025-08-08,2.96,2.96,2.96,2.96,2602
2025-08-11,2.98,2.98,2.82,2.82,40
2025-08-12,2.98,2.98,2.98,2.98,3008
2025-08-14,2.98,2.98,2.82,2.82,1208
2025-08-18,2.84,2.84,2.84,2.84,1000
2025-08-19,2.84,2.84,2.84,2.84,28
2025-08-22,2.84,2.84,2.84,2.84,500
2025-08-25,2.82,2.82,2.8,2.8,7
2025-08-26,2.82,2.82,2.82,2.82,236
2025-08-27,2.9,2.9,2.8,2.8,1551
2025-08-28,2.8,2.8,2.8,2.8,448
2025-08-29,2.8,2.8,2.54,2.62,6438
2025-09-03,3,3.28,2.96,3,3004
2025-09-04,3,3.28,3,3.28,803
2025-09-05,3,3,3,3,50
2025-09-08,3.28,3.28,3.28,3.28,1563
2025-09-09,3.28,3.28,3,3,5937
2025-09-10,3,3,2.9,2.9,780
2025-09-11,2.94,2.94,2.94,2.94,88
2025-09-15,2.96,2.96,2.96,2.96,10
2025-09-16,3.02,3.02,2.9,2.9,564
2025-09-18,2.94,3.22,2.94,2.98,5383
2025-09-19,3.2,3.2,3.2,3.2,2010
2025-09-22,3.02,3.24,3.02,3.24,10582
2025-09-23,3.24,3.3,3.24,3.3,1107
2025-09-24,3.3,3.32,3.3,3.3,4576
2025-09-26,3.02,3.02,3.02,3.02,356
2025-09-30,3,3,2.9,2.9,1512
2025-10-01,2.9,2.92,2.9,2.92,22
2025-10-03,2.98,3,2.98,3,1839
2025-10-06,3,3.32,3,3.3,3611
2025-10-07,3.08,3.1,3.08,3.1,2599
2025-10-08,3.1,3.1,3.1,3.1,2660
2025-10-09,3.1,3.1,3.1,3.1,15
2025-10-10,3.1,3.1,3.1,3.1,984
2025-10-13,3.1,3.1,3.1,3.1,426
2025-10-14,3.1,3.1,3.1,3.1,162
2025-10-15,3.1,3.1,3.1,3.1,1
2025-10-16,3.1,3.1,3.1,3.1,12
2025-10-17,3.28,3.28,3.28,3.28,30
2025-10-20,3.28,3.3,2.9,3.3,7210
2025-10-21,3,3,2.94,2.98,6291
2025-10-22,2.98,3.2,2.9,3.02,8258
2025-10-23,2.88,2.88,2.8,2.84,1267
2025-10-24,2.86,2.88,2.82,2.82,1016
2025-10-27,2.82,2.82,2.82,2.82,350
2025-10-28,2.94,2.96,2.94,2.96,34
2025-10-29,3.16,3.16,3.16,3.16,3
2025-11-04,2.82,2.9,2.82,2.9,151
2025-11-07,2.82,2.82,2.82,2.82,37
2025-11-10,2.82,2.82,2.78,2.78,560
2025-11-12,3,3,3,3,10225
2025-11-13,3.1,3.1,3,3,2777
2025-11-14,3,3,3,3,3000
2025-11-24,2.82,2.82,2.76,2.76,1800
2025-11-26,2.98,2.98,2.88,2.88,2890
2025-11-28,3.08,3.08,3.08,3.08,5
2025-12-01,3.1,3.1,2.9,2.92,2669
2025-12-02,2.92,2.92,2.92,2.92,288
2025-12-03,2.92,3,2.92,3,1307
2025-12-04,3,3,3,3,844
2025-12-09,3,3,3,3,603
2025-12-10,3,3,3,3,1708
2025-12-11,3,3,3,3,2018
2025-12-12,3,3,3,3,2525
2025-12-15,3,3,3,3,1975
2025-12-16,2.94,2.94,2.94,2.94,3000
2025-12-17,2.94,2.94,2.94,2.94,245
2025-12-18,2.94,2.94,2.94,2.94,100
2025-12-19,2.94,2.94,2.66,2.66,2508
2025-12-22,2.72,2.72,2.72,2.72,4024
2025-12-23,2.72,2.94,2.64,2.7,2964
2025-12-29,2.96,2.96,2.94,2.96,666
2026-01-02,2.94,2.94,2.72,2.94,1093
2026-01-05,2.9,2.9,2.9,2.9,88
2026-01-07,3,3.26,3,3.26,2268
2026-01-08,3.26,3.26,2.94,3.2,662
2026-01-09,3.02,3.2,3.02,3.2,1543
2026-01-12,3.2,3.2,3.2,3.2,217
2026-01-13,3.22,3.22,3.06,3.06,1603
2026-01-14,3.06,3.06,3,3,3962
2026-01-15,3.02,3.02,3,3,6138
2026-01-16,3,3,3,3,1500