Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2016-11-08,0.364843,0.409801,0.300747,0.300747,53588.316831491
2016-11-09,0.330477,0.382039,0.297432,0.297432,18353.168316766
2016-11-10,0.356271,0.356271,0.323873,0.32983,1861.1881188052
2016-11-14,0.278268,0.290828,0.265034,0.267702,189814.15841516
2016-11-15,0.267028,0.267028,0.237946,0.251179,6807.6237623518
2016-11-16,0.251179,0.297432,0.251179,0.290828,7019.9999999748
2016-11-17,0.284224,0.284224,0.264387,0.264387,2571.6831683076
2016-11-21,0.251179,0.330477,0.231342,0.310666,10000.990098974
2016-11-22,0.290828,0.348994,0.277595,0.297432,12966.534653419
2016-11-23,0.355598,0.38336,0.323873,0.382686,14901.089108857
2016-11-24,0.396567,0.475891,0.354277,0.475891,19805.049504879
2016-11-28,0.528774,0.528774,0.528774,0.528774,7865.6435643282
2016-11-30,0.660954,0.793161,0.660954,0.793161,23206.930692986
2016-12-01,0.807689,1.16264,0.807689,1.04431,14132.673267276
2016-12-02,1.15604,1.15604,1.00467,1.15536,6745.8415841342
2016-12-05,0.991457,0.991457,0.660954,0.660954,13962.772277178
2016-12-06,0.660954,0.793161,0.660954,0.694025,5039.108910873
2016-12-07,0.727071,0.727071,0.528774,0.660954,17414.851485086
2016-12-08,0.627909,0.726397,0.594864,0.594864,9031.7821781854
2016-12-09,0.660954,0.694025,0.660954,0.694025,301.1881188108
2016-12-12,0.694025,0.694025,0.555215,0.555215,5340.2970296838
2016-12-13,0.555215,0.555215,0.554542,0.554542,1301.2871287082
2016-12-14,0.555215,0.555215,0.462684,0.462684,544.4554455426
2016-12-15,0.462684,0.462684,0.377403,0.377403,52982.079207731
2016-12-16,0.39592,0.474571,0.395247,0.474571,2451.980198011
2016-12-19,0.502333,0.594864,0.502333,0.555215,7641.6831682894
2016-12-20,0.58826,0.657665,0.535378,0.657665,1332.178217817
2016-12-21,0.660954,0.687396,0.558504,0.558504,9290.4950494716
2016-12-22,0.475891,0.568423,0.475891,0.495729,6382.8712871058
2016-12-23,0.482495,0.49837,0.396567,0.469287,10804.158415803
2016-12-27,0.489125,0.528774,0.443519,0.443519,6672.4752475008
2016-12-28,0.462684,0.462684,0.428965,0.429638,5537.2277227524
2016-12-29,0.399882,0.403197,0.364196,0.403197,11893.069306888
2016-12-30,0.363522,0.429638,0.363522,0.429638,10939.306930654
2017-01-02,0.416405,0.416405,0.350315,0.350315,12800.495049459
2017-01-03,0.386675,0.386675,0.371473,0.371473,4857.6237623588
2017-01-04,0.389964,0.396567,0.389964,0.396567,104.2574257422
2017-01-05,0.380045,0.396567,0.376756,0.376756,39563.762376096
2017-01-09,0.396567,0.396567,0.396567,0.396567,3027.3267326624
2017-01-10,0.378077,0.418399,0.378077,0.394599,5811.386138593
2017-01-12,0.396567,0.41972,0.396567,0.41972,953.7623762342
2017-01-13,0.396567,0.405839,0.392605,0.405839,4251.3861385986
2017-01-16,0.405839,0.405839,0.391958,0.391958,756.8316831656
2017-01-17,0.391958,0.391958,0.378724,0.389316,6232.2772277004
2017-01-18,0.396567,0.396567,0.396567,0.396567,5205.1485148328
2017-01-19,0.396567,0.396567,0.396567,0.396567,46.3366336632
2017-01-20,0.396567,0.396567,0.396567,0.396567,30.8910891088
2017-01-23,0.396567,0.396567,0.378077,0.378077,3753.2673267192
2017-01-24,0.378077,0.378077,0.376083,0.376083,4915.5445544378
2017-01-25,0.376083,0.376083,0.370152,0.370152,3042.7722772168
2017-01-26,0.363522,0.363522,0.35495,0.35495,5977.4257425528
2017-01-30,0.356918,0.356918,0.356918,0.356918,347.524752474
2017-01-31,0.350315,0.350315,0.290828,0.337081,9290.4950494716
2017-02-01,0.290828,0.343711,0.290828,0.343711,1587.0297029646
2017-02-03,0.32983,0.33576,0.32983,0.33576,5189.7029702784
2017-02-06,0.352956,0.384681,0.352956,0.384681,6004.455445523
2017-02-07,0.397888,0.428965,0.387995,0.406486,14874.059405887
2017-02-08,0.409801,0.423682,0.409801,0.423682,4008.1188118668
2017-02-09,0.429638,0.541982,0.429638,0.541982,12541.782178173
2017-02-10,0.542655,0.651062,0.434248,0.475891,19669.900990028
2017-02-13,0.475891,0.475891,0.384033,0.386001,8487.3267326428
2017-02-14,0.416405,0.416405,0.389964,0.389964,5641.4851484946
2017-02-16,0.389964,0.390637,0.38336,0.390637,3784.158415828
2017-02-17,0.396567,0.475891,0.396567,0.475891,16310.495049446
2017-02-20,0.429638,0.497049,0.426324,0.462684,17067.326732612
2017-02-21,0.442846,0.528774,0.429638,0.51554,12800.495049459
2017-02-22,0.483168,0.483168,0.483168,0.483168,301.1881188108
2017-02-23,0.483168,0.483168,0.483168,0.483168,30.8910891088
2017-02-24,0.483168,0.483168,0.44945,0.44945,2042.6732673194
2017-02-27,0.44945,0.44945,0.44945,0.44945,498.1188118794
2017-02-28,0.454086,0.46201,0.454086,0.46201,7896.534653437
2017-03-01,0.46201,0.46201,0.423009,0.436242,4734.0594059236
2017-03-02,0.426324,0.432927,0.426324,0.426324,2011.7821782106
2017-03-03,0.423009,0.423009,0.423009,0.423009,196.9306930686
2017-03-06,0.409801,0.41972,0.409801,0.41972,1679.702970291
2017-03-07,0.41972,0.462684,0.409801,0.462684,10228.811881151
2017-03-08,0.438211,0.46201,0.438211,0.46201,3374.8514851364
2017-03-09,0.46201,0.46201,0.376756,0.41972,17746.930693006
2017-03-10,0.41972,0.501012,0.41972,0.495729,10483.663366299
2017-03-13,0.495729,0.495729,0.429638,0.429638,7398.4158415576
2017-03-14,0.429638,0.429638,0.429638,0.429638,648.7128712848
2017-03-16,0.446161,0.446161,0.365516,0.365516,7865.6435643282
2017-03-17,0.419046,0.440205,0.419046,0.440205,4525.5445544392
2017-03-20,0.440205,0.468614,0.440205,0.468614,2845.8415841482
2017-03-21,0.468614,0.468614,0.468614,0.468614,3251.2871287012
2017-03-22,0.47325,0.47325,0.47325,0.47325,30.8910891088
2017-03-23,0.446161,0.446161,0.446161,0.446161,150.5940594054
2017-03-24,0.429638,0.429638,0.429638,0.429638,756.8316831656
2017-03-28,0.469287,0.483816,0.469287,0.477212,6973.6633663116
2017-03-29,0.477212,0.477212,0.477212,0.477212,710.4950495024
2017-03-30,0.495729,0.495729,0.495729,0.495729,46.3366336632
2017-03-31,0.475891,0.475891,0.462684,0.462684,3027.3267326624
2017-04-04,0.478533,0.478533,0.478533,0.478533,30.8910891088
2017-04-05,0.478533,0.561819,0.477885,0.561819,15978.415841527
2017-04-06,0.52217,0.617343,0.52217,0.596858,17414.851485086
2017-04-07,0.575027,0.713837,0.555215,0.594864,18322.277227657
2017-04-10,0.58826,0.589581,0.555215,0.589581,99141.089108555
2017-04-11,0.694025,0.694025,0.575027,0.575027,3027.3267326624
2017-04-12,0.594864,0.601468,0.482495,0.482495,14781.386138561
2017-04-13,0.535378,0.535378,0.535378,0.535378,77.227722772
2017-04-18,0.528774,0.528774,0.528774,0.528774,1150.6930693028
2017-04-19,0.540013,0.540013,0.540013,0.540013,756.8316831656
2017-04-20,0.550579,0.550579,0.550579,0.550579,301.1881188108
2017-04-24,0.528774,0.528774,0.513572,0.513572,2042.6732673194
2017-04-25,0.508936,0.508936,0.505647,0.505647,46143.56435627
2017-04-28,0.502333,0.502333,0.48581,0.48581,876.5346534622
2017-05-04,0.489125,0.489125,0.48581,0.48581,2494.4554455356
2017-05-10,0.48581,0.48581,0.436242,0.436242,4008.1188118668
2017-05-11,0.442846,0.442846,0.423009,0.423009,5448.4158415646
2017-05-18,0.426324,0.426324,0.426324,0.426324,227.8217821774
2017-05-24,0.426324,0.462684,0.356918,0.356918,23149.009900907
2017-05-25,0.370152,0.370152,0.366837,0.367485,3405.7425742452
2017-05-26,0.368805,0.368805,0.368805,0.368805,30.8910891088
2017-05-29,0.364843,0.364843,0.364843,0.364843,77.227722772
2017-05-30,0.364843,0.364843,0.364843,0.364843,77.227722772
2017-05-31,0.364843,0.364843,0.364843,0.364843,46.3366336632
2017-06-01,0.364843,0.364843,0.364843,0.364843,46.3366336632
2017-06-02,0.364843,0.364843,0.343711,0.343711,1104.3564356396
2017-06-05,0.364843,0.364843,0.364843,0.364843,30.8910891088
2017-06-06,0.364843,0.364843,0.364843,0.364843,61.7821782176
2017-06-07,0.364843,0.364843,0.364843,0.364843,77.227722772
2017-06-08,0.364843,0.364843,0.364843,0.364843,61.7821782176
2017-06-09,0.343711,0.343711,0.343711,0.343711,150.5940594054
2017-06-12,0.362875,0.362875,0.290828,0.333792,11167.128712831
2017-06-13,0.339748,0.339748,0.339748,0.339748,77.227722772
2017-06-14,0.340396,0.347673,0.340396,0.340396,31922.079207806
2017-06-21,0.339748,0.339748,0.339748,0.339748,46.3366336632
2017-06-22,0.339748,0.339748,0.323873,0.323873,3251.2871287012
2017-06-23,0.323873,0.323873,0.317269,0.317269,1741.4851485086
2017-06-28,0.310666,0.310666,0.264387,0.290828,4734.0594059236
2017-06-29,0.290828,0.290828,0.284224,0.284224,4069.9009900844
2017-07-03,0.284224,0.290828,0.284224,0.290828,1513.6633663312
2017-07-06,0.290828,0.290828,0.264387,0.264387,4629.8019801814
2017-07-10,0.274306,0.276947,0.274306,0.276947,1544.55445544
2017-07-11,0.280909,0.280909,0.280909,0.280909,77.227722772
2017-07-12,0.280909,0.280909,0.280909,0.280909,77.227722772
2017-07-13,0.280909,0.280909,0.280909,0.280909,77.227722772
2017-07-14,0.280909,0.280909,0.280909,0.280909,77.227722772
2017-07-17,0.280909,0.297432,0.264387,0.276947,7715.0495049228
2017-07-18,0.276947,0.276947,0.276947,0.276947,3027.3267326624
2017-07-19,0.264387,0.264387,0.264387,0.264387,3784.158415828
2017-07-20,0.251179,0.251179,0.251179,0.251179,6657.0297029464
2017-07-21,0.251179,0.251179,0.251179,0.251179,77.227722772
2017-07-24,0.251179,0.251179,0.208215,0.218108,11514.653465305
2017-07-25,0.218108,0.218108,0.208215,0.212825,18441.980197954
2017-07-26,0.198297,0.198297,0.196976,0.196976,7155.1485148258
2017-07-28,0.188378,0.188378,0.183742,0.183742,679.6039603936
2017-07-31,0.183742,0.183742,0.183742,0.183742,150.5940594054
2017-08-01,0.183742,0.183742,0.183742,0.183742,150.5940594054
2017-08-02,0.183742,0.183742,0.170535,0.170535,4915.5445544378
2017-08-03,0.165252,0.165252,0.158622,0.158622,2374.752475239
2017-08-07,0.15598,0.15598,0.15598,0.15598,5340.2970296838
2017-08-08,0.155333,0.155333,0.145414,0.145414,5309.405940575
2017-08-14,0.13881,0.13881,0.135495,0.135495,5324.8514851294
2017-08-23,0.132854,0.132854,0.132854,0.132854,45386.732673104
2017-09-06,0.132854,0.142099,0.132181,0.142099,15418.51485143
2017-09-07,0.148729,0.15598,0.148729,0.15598,14221.485148464
2017-09-08,0.161937,0.171855,0.161937,0.171855,7413.861386112
2017-09-12,0.171855,0.177138,0.171855,0.177138,5900.1980197808
2017-09-13,0.177138,0.177138,0.177138,0.177138,5703.2673267122
2017-09-14,0.178459,0.178459,0.178459,0.178459,301.1881188108
2017-09-15,0.185063,0.198297,0.185063,0.198297,513.5643564338
2017-09-18,0.190346,0.221423,0.190346,0.221423,1436.4356435592
2017-09-19,0.243229,0.243229,0.243229,0.243229,4085.3465346388
2017-09-20,0.243229,0.243229,0.243229,0.243229,77.227722772
2017-09-21,0.244549,0.270991,0.244549,0.270991,10047.326732637
2017-09-25,0.290828,0.330477,0.290828,0.330477,1513.6633663312
2017-09-26,0.32983,0.330477,0.32983,0.330477,1617.9207920734
2017-09-27,0.343711,0.343711,0.343711,0.343711,11194.158415801
2017-09-28,0.350315,0.396567,0.350315,0.396567,4568.0198019638
2017-10-02,0.416405,0.426324,0.416405,0.426324,1587.0297029646
2017-10-04,0.442846,0.46201,0.442846,0.46201,2482.8712871198
2017-10-05,0.462684,0.489772,0.462684,0.489772,3328.5148514732
2017-10-06,0.502333,0.502333,0.502333,0.502333,1876.6336633596
2017-10-09,0.489125,0.489125,0.396567,0.396567,1208.6138613818
2017-10-10,0.396567,0.396567,0.396567,0.396567,1876.6336633596
2017-10-11,0.396567,0.396567,0.396567,0.396567,92.6732673264
2017-10-12,0.396567,0.396567,0.363522,0.363522,498.1188118794
2017-10-13,0.330477,0.330477,0.330477,0.330477,150.5940594054
2017-10-16,0.330477,0.330477,0.330477,0.330477,1513.6633663312
2017-10-18,0.330477,0.363522,0.297432,0.363522,1135.2475247484
2017-10-19,0.364196,0.364196,0.343711,0.343711,258.7128712862
2017-10-23,0.364196,0.38336,0.364196,0.38336,4432.8712871128
2017-10-24,0.396567,0.396567,0.356918,0.361554,64361.584158185
2017-10-25,0.362202,0.429638,0.362202,0.396567,178589.10891025
2017-10-26,0.396567,0.396567,0.396567,0.396567,648.7128712848
2017-11-07,0.409801,0.409801,0.356918,0.356918,7066.336633638
2017-11-09,0.343711,0.343711,0.330477,0.330477,3177.9207920678
2017-11-10,0.330477,0.330477,0.330477,0.330477,46.3366336632
2017-11-13,0.330477,0.330477,0.330477,0.330477,46.3366336632
2017-11-14,0.330477,0.330477,0.330477,0.330477,46.3366336632
2017-11-15,0.330477,0.330477,0.307351,0.307351,181.4851485142
2017-11-16,0.307351,0.307351,0.307351,0.307351,1181.5841584116
2017-11-23,0.317269,0.327188,0.307351,0.307351,1285.8415841538
2017-12-21,0.310666,0.310666,0.310666,0.310666,150.5940594054
2017-12-27,0.307351,0.307351,0.307351,0.307351,1513.6633663312
2018-01-08,0.310666,0.310666,0.310666,0.310666,77.227722772
2018-02-22,0.304036,0.304036,0.297432,0.297432,3556.3366336506
2018-03-01,0.264387,0.264387,0.264387,0.264387,3857.5247524614
2018-04-10,0.264387,0.264387,0.264387,0.264387,1876.6336633596
2018-04-26,0.247191,0.265708,0.247191,0.265708,8471.8811880884
2018-05-10,0.247191,0.247191,0.247191,0.247191,1876.6336633596
2018-05-25,0.237946,0.237946,0.237946,0.237946,606.2376237602
2018-06-13,0.255142,0.284224,0.255142,0.284224,8170.6930692776
2018-06-14,0.276274,0.276274,0.276274,0.276274,196.9306930686
2018-06-15,0.257783,0.257783,0.257783,0.257783,196.9306930686
2018-06-20,0.276274,0.284224,0.276274,0.284224,79656.534653179
2018-06-21,0.268349,0.284224,0.268349,0.284224,6050.7920791862
2018-06-22,0.297432,0.350315,0.297432,0.350315,1664.2574257366
2018-06-25,0.356918,0.423009,0.356918,0.423009,2270.4950494968
2018-06-26,0.44945,0.489125,0.44945,0.489125,347.524752474
2018-06-28,0.528774,0.584945,0.51554,0.51554,19411.188118742
2018-06-29,0.51554,0.51554,0.51554,0.51554,212.376237623
2018-07-02,0.462684,0.462684,0.462684,0.462684,77.227722772
2018-07-04,0.462684,0.462684,0.370152,0.370152,3027.3267326624
2018-07-05,0.330477,0.330477,0.277595,0.277595,1695.1485148454
2018-07-09,0.304036,0.363522,0.304036,0.363522,26477.52475238
2018-07-11,0.360233,0.360233,0.360233,0.360233,301.1881188108
2018-07-12,0.360233,0.429638,0.360233,0.396567,6823.0693069062
2018-07-16,0.436242,0.489125,0.436242,0.489125,378.4158415828
2018-07-17,0.51554,0.584945,0.429638,0.429638,1208.6138613818
2018-07-18,0.429638,0.51554,0.396567,0.51554,1073.4653465308
2018-07-19,0.51554,0.51554,0.462684,0.462684,3857.5247524614
2018-07-20,0.456054,0.456054,0.44945,0.44945,1058.0198019764
2018-07-23,0.44945,0.44945,0.429638,0.429638,2421.0891089022
2018-07-24,0.41972,0.41972,0.350315,0.350315,1378.5148514802
2018-08-01,0.396567,0.44945,0.396567,0.44945,3027.3267326624
2018-08-06,0.41309,0.41309,0.41309,0.41309,1664.2574257366
2018-09-18,0.41309,0.41309,0.41309,0.41309,756.8316831656
2018-09-19,0.416405,0.416405,0.389964,0.389964,2679.8019801884
2018-09-20,0.363522,0.363522,0.363522,0.363522,2950.0990098904
2018-10-04,0.340396,0.340396,0.277595,0.277595,3660.5940593928
2018-10-05,0.340396,0.340396,0.340396,0.340396,2965.5445544448
2018-10-08,0.343711,0.343711,0.343711,0.343711,2872.8712871184
2018-10-09,0.343711,0.343711,0.343711,0.343711,30.8910891088
2018-10-10,0.330477,0.330477,0.330477,0.330477,77.227722772
2018-10-22,0.310666,0.310666,0.310666,0.310666,150.5940594054
2018-10-30,0.297432,0.297432,0.277595,0.277595,529.0099009882
2018-10-31,0.251179,0.251179,0.251179,0.251179,301.1881188108
2018-11-08,0.244549,0.244549,0.244549,0.244549,77.227722772
2018-11-09,0.231342,0.231342,0.231342,0.231342,227.8217821774
2018-11-22,0.240587,0.288187,0.240587,0.288187,11194.158415801
2018-11-23,0.290828,0.363522,0.290828,0.363522,7865.6435643282
2018-11-26,0.363522,0.512251,0.363522,0.512251,4158.7128712722
2018-12-06,0.462684,0.462684,0.462684,0.462684,46.3366336632
2018-12-07,0.462684,0.462684,0.462684,0.462684,30.8910891088
2018-12-10,0.462684,0.462684,0.462684,0.462684,787.7227722744
2018-12-11,0.462684,0.462684,0.462684,0.462684,30.8910891088
2018-12-12,0.462684,0.462684,0.462684,0.462684,30.8910891088
2018-12-13,0.462684,0.462684,0.462684,0.462684,30.8910891088
2018-12-14,0.462684,0.462684,0.429638,0.429638,2903.7623762272
2018-12-18,0.429638,0.429638,0.429638,0.429638,30.8910891088
2018-12-27,0.429638,0.462684,0.429638,0.462684,5884.7524752264
2019-01-02,0.436242,0.479206,0.436242,0.479206,243.2673267318
2019-01-03,0.512251,0.614702,0.462684,0.502333,11893.069306888
2019-01-04,0.495729,0.495729,0.396567,0.396567,2089.0099009826
2019-01-07,0.396567,0.396567,0.396567,0.396567,77.227722772
2019-01-08,0.416405,0.416405,0.416405,0.416405,77.227722772
2019-01-11,0.389964,0.389964,0.330477,0.330477,4158.7128712722
2019-01-14,0.376756,0.376756,0.376756,0.376756,77.227722772
2019-01-15,0.350315,0.373441,0.310666,0.373441,1892.079207914
2019-01-16,0.350315,0.350315,0.317269,0.317269,3328.5148514732
2019-01-18,0.297432,0.297432,0.297432,0.297432,150.5940594054
2019-01-21,0.264387,0.264387,0.264387,0.264387,606.2376237602
2019-01-22,0.264387,0.264387,0.251179,0.251179,455.6435643548
2019-01-30,0.264387,0.264387,0.253821,0.253821,529.0099009882
2019-02-06,0.264387,0.264387,0.264387,0.264387,30.8910891088
2019-02-07,0.264387,0.264387,0.253821,0.253821,3100.6930692958
2019-02-12,0.253821,0.253821,0.253821,0.253821,61.7821782176
2019-02-20,0.253821,0.253821,0.253821,0.253821,243.2673267318
2019-03-06,0.2525,0.2525,0.2525,0.2525,4008.1188118668
2019-03-08,0.235304,0.235304,0.235304,0.235304,196.9306930686
2019-03-12,0.233983,0.233983,0.233983,0.233983,3027.3267326624
2019-04-26,0.211504,0.211504,0.211504,0.211504,301.1881188108
2019-04-30,0.212825,0.212825,0.212825,0.212825,4764.9504950324
2019-05-06,0.233983,0.233983,0.233983,0.233983,19924.752475176
2019-05-08,0.256462,0.256462,0.256462,0.256462,4764.9504950324
2019-05-10,0.264387,0.280236,0.264387,0.280236,3934.7524752334
2019-05-13,0.281583,0.297432,0.281583,0.297432,227.8217821774
2019-05-14,0.330477,0.396567,0.330477,0.396567,3405.7425742452
2019-05-16,0.393278,0.416405,0.393278,0.416405,4251.3861385986
2019-05-17,0.44945,0.44945,0.44945,0.44945,559.900990097
2019-05-20,0.44945,0.44945,0.44945,0.44945,455.6435643548
2019-06-18,0.416405,0.416405,0.416405,0.416405,1513.6633663312
2019-07-01,0.416405,0.416405,0.416405,0.416405,1571.5841584102
2019-07-04,0.396567,0.396567,0.396567,0.396567,2722.277227713
2019-07-08,0.370152,0.370152,0.370152,0.370152,2799.504950485
2019-07-09,0.356918,0.356918,0.337081,0.337081,3556.3366336506
2019-09-13,0.330477,0.330477,0.330477,0.330477,30.8910891088
2019-09-16,0.330477,0.330477,0.330477,0.330477,30.8910891088
2019-09-17,0.330477,0.330477,0.330477,0.330477,30.8910891088
2019-09-18,0.323873,0.323873,0.323873,0.323873,3177.9207920678
2019-09-19,0.31859,0.330477,0.31859,0.330477,4900.0990098834
2019-09-20,0.264387,0.264387,0.264387,0.264387,92.6732673264
2019-09-23,0.284224,0.297432,0.284224,0.297432,3629.702970284
2019-09-24,0.297432,0.356918,0.297432,0.356918,4915.5445544378
2019-09-25,0.389964,0.389964,0.389964,0.389964,15.4455445544
2019-09-26,0.31859,0.340396,0.304036,0.304036,6807.6237623518
2019-09-27,0.264387,0.264387,0.264387,0.264387,15.4455445544
2019-11-14,0.297432,0.297432,0.237946,0.237946,606.2376237602
2020-02-13,0.264387,0.264387,0.251179,0.251179,6050.7920791862
2020-03-09,0.237946,0.237946,0.237946,0.237946,4463.7623762216
2020-03-13,0.218108,0.218108,0.211504,0.211504,166.0396039598
2020-04-08,0.218108,0.218108,0.218108,0.218108,3737.8217821648
2020-04-27,0.219429,0.219429,0.219429,0.219429,4614.356435627
2020-05-12,0.233983,0.233983,0.231342,0.231342,7564.4554455174
2020-05-18,0.211504,0.219429,0.211504,0.219429,7792.2772276948
2020-05-19,0.231342,0.231342,0.231342,0.231342,46.3366336632
2020-05-20,0.231342,0.231342,0.231342,0.231342,61.7821782176
2020-05-22,0.231342,0.231342,0.231342,0.231342,46.3366336632
2020-05-25,0.231342,0.231342,0.231342,0.231342,46.3366336632
2020-05-26,0.231342,0.231342,0.231342,0.231342,30.8910891088
2020-05-28,0.233983,0.233983,0.233983,0.233983,4386.5346534496
2020-06-02,0.237946,0.237946,0.237946,0.237946,1436.4356435592
2020-06-03,0.251179,0.255142,0.251179,0.255142,8699.7029702658
2020-06-29,0.251179,0.251179,0.251179,0.251179,4085.3465346388
2020-07-14,0.251179,0.251179,0.251179,0.251179,4085.3465346388
2020-07-16,0.257783,0.26967,0.257783,0.26967,3934.7524752334
2020-07-17,0.290828,0.330477,0.290828,0.330477,679.6039603936
2020-07-20,0.304036,0.363522,0.297432,0.363522,756.8316831656
2020-07-21,0.38336,0.44945,0.38336,0.44945,861.0891089078
2020-07-22,0.416405,0.416405,0.416405,0.416405,150.5940594054
2020-07-24,0.416405,0.416405,0.337081,0.337081,1332.178217817
2020-07-27,0.337081,0.337081,0.330477,0.330477,46.3366336632
2020-07-29,0.363522,0.396567,0.363522,0.396567,679.6039603936
2020-07-30,0.436242,0.495729,0.436242,0.495729,830.198019799
2020-08-04,0.475891,0.475891,0.475891,0.475891,1965.4455445474
2020-08-10,0.475891,0.535378,0.475891,0.535378,17808.712871223
2020-08-11,0.535378,0.535378,0.535378,0.535378,227.8217821774
2020-08-18,0.532089,0.568423,0.532089,0.568423,2042.6732673194
2020-08-20,0.502333,0.502333,0.44945,0.44945,7336.63366334
2020-08-21,0.44945,0.44945,0.436242,0.436242,3540.8910890962
2020-08-24,0.429638,0.429638,0.423009,0.423009,2571.6831683076
2020-08-25,0.423009,0.423009,0.423009,0.423009,30.8910891088
2020-09-04,0.409801,0.409801,0.409801,0.409801,150.5940594054
2020-09-07,0.409801,0.409801,0.409801,0.409801,2494.4554455356
2020-09-08,0.389964,0.389964,0.38336,0.38336,2799.504950485
2020-09-18,0.363522,0.363522,0.330477,0.330477,3235.8415841468
2020-09-22,0.373441,0.373441,0.370152,0.370152,1285.8415841538
2020-09-23,0.370152,0.423009,0.370152,0.403197,6294.059405918
2020-09-24,0.409801,0.409801,0.409801,0.409801,529.0099009882
2020-10-09,0.38336,0.38336,0.38336,0.38336,2648.9108910796
2020-10-23,0.366837,0.366837,0.366837,0.366837,150.5940594054
2020-10-26,0.38336,0.44945,0.330477,0.330477,12981.980197973
2020-10-27,0.376756,0.376756,0.370152,0.370152,3027.3267326624
2020-10-30,0.363522,0.363522,0.363522,0.363522,756.8316831656
2020-11-02,0.347,0.347,0.330477,0.330477,3795.7425742438
2020-11-03,0.323873,0.323873,0.323873,0.323873,332.0792079196
2020-11-06,0.323873,0.323873,0.323873,0.323873,1664.2574257366
2020-11-19,0.326515,0.396567,0.326515,0.396567,14522.673267275
2020-11-23,0.403197,0.439531,0.403197,0.439531,3977.227722758
2020-11-30,0.403197,0.403197,0.403197,0.403197,2571.6831683076
2020-12-01,0.376756,0.376756,0.363522,0.363522,3027.3267326624
2020-12-02,0.330477,0.330477,0.330477,0.330477,3706.930693056
2020-12-03,0.317269,0.317269,0.310666,0.310666,4008.1188118668
2020-12-04,0.297432,0.297432,0.264387,0.264387,7761.386138586
2020-12-11,0.284224,0.284224,0.284224,0.284224,46.3366336632
2020-12-17,0.284224,0.284224,0.284224,0.284224,46.3366336632
2020-12-18,0.284224,0.284224,0.264387,0.264387,725.9405940568
2020-12-22,0.284224,0.284224,0.284224,0.284224,46.3366336632
2020-12-23,0.284224,0.284224,0.284224,0.284224,46.3366336632
2020-12-29,0.284224,0.284224,0.284224,0.284224,61.7821782176
2020-12-30,0.284224,0.284224,0.284224,0.284224,3069.801980187
2021-01-18,0.284224,0.284224,0.284224,0.284224,3629.702970284
2021-01-20,0.284224,0.284224,0.284224,0.284224,77.227722772
2021-01-28,0.284224,0.284224,0.277595,0.277595,3629.702970284
2021-01-29,0.264387,0.26967,0.261745,0.26967,4629.8019801814
2021-02-10,0.26967,0.284224,0.26967,0.284224,7657.1287128438
2021-02-11,0.284224,0.284224,0.284224,0.284224,3556.3366336506
2021-02-12,0.284224,0.284224,0.284224,0.284224,2270.4950494968
2021-02-18,0.290828,0.305357,0.290828,0.305357,3131.5841584046
2021-02-19,0.310666,0.363522,0.310666,0.363522,4992.7722772098
2021-02-22,0.347,0.409801,0.277595,0.38336,20453.762376164
2021-02-24,0.347,0.396567,0.347,0.396567,1285.8415841538
2021-02-25,0.396567,0.459369,0.396567,0.459369,4537.128712855
2021-02-26,0.456054,0.495729,0.456054,0.495729,4085.3465346388
2021-03-01,0.456054,0.456054,0.456054,0.456054,2270.4950494968
2021-03-02,0.429638,0.429638,0.429638,0.429638,756.8316831656
2021-03-05,0.426324,0.426324,0.343711,0.343711,5599.00990097
2021-03-09,0.396567,0.426324,0.396567,0.426324,166.0396039598
2021-03-10,0.426324,0.452765,0.426324,0.452765,2494.4554455356
2021-03-12,0.452765,0.541982,0.452765,0.541982,5340.2970296838
2021-03-16,0.508936,0.561819,0.508936,0.508936,5371.1881187926
2021-03-17,0.482495,0.482495,0.482495,0.482495,2119.9009900914
2021-03-18,0.482495,0.482495,0.482495,0.482495,30.8910891088
2021-03-19,0.482495,0.482495,0.482495,0.482495,77.227722772
2021-03-24,0.482495,0.558504,0.482495,0.528774,13765.841584109
2021-03-25,0.495729,0.528774,0.482495,0.512251,9742.2772276878
2021-03-29,0.495729,0.495729,0.495729,0.495729,30.8910891088
2021-03-30,0.495729,0.594864,0.472602,0.594864,23542.871287044
2021-03-31,0.634513,0.753512,0.594864,0.694025,14677.128712819
2021-04-01,0.614702,0.660954,0.611387,0.660954,4525.5445544392
2021-04-06,0.657665,0.680792,0.657665,0.680792,2270.4950494968
2021-04-07,0.667584,0.667584,0.667584,0.667584,30.8910891088
2021-04-08,0.667584,0.667584,0.667584,0.667584,30.8910891088
2021-04-09,0.627909,0.667584,0.594864,0.637828,6216.831683146
2021-04-12,0.637828,0.657665,0.637828,0.657665,24114.356435557
2021-04-14,0.621305,0.657665,0.621305,0.657665,11043.564356396
2021-04-15,0.647747,0.660954,0.647747,0.647747,32451.089108794
2021-04-16,0.647747,0.660954,0.647747,0.660954,2421.0891089022
2021-04-19,0.627909,0.627909,0.627909,0.627909,1664.2574257366
2021-04-21,0.637828,0.637828,0.637828,0.637828,227.8217821774
2021-04-29,0.601468,0.601468,0.601468,0.601468,1513.6633663312
2021-04-30,0.608098,0.637828,0.608098,0.637828,1845.7425742508
2021-05-04,0.627909,0.627909,0.627909,0.627909,30.8910891088
2021-05-05,0.608098,0.608098,0.601468,0.604783,3027.3267326624
2021-05-06,0.608098,0.727071,0.608098,0.727071,50788.811881006
2021-05-07,0.912134,1.09059,0.760116,1.09059,37277.821782044
2021-05-10,1.32193,1.58632,1.32193,1.58632,2042.6732673194
2021-05-11,2.24728,2.24728,2.24728,2.24728,772.27722772
2021-05-12,2.27372,2.77595,1.98289,2.77595,29064.653465242
2021-05-13,2.77595,3.60233,2.77595,3.60233,15248.613861331
2021-05-14,3.89964,4.65973,3.76756,4.42846,12619.009900945
2021-05-17,4.46161,5.12251,2.64387,2.64387,42741.683168163
2021-05-18,2.63066,3.04036,2.57783,2.76274,3768.7128712736
2021-05-19,2.82904,2.84224,2.27372,2.56462,6853.960396015
2021-05-20,2.90828,3.43711,2.65708,2.65708,9047.2277227398
2021-05-21,3.01394,3.01394,2.48512,2.89507,5143.3663366152
2021-05-24,2.88187,3.30477,2.64387,3.15949,2587.128712862
2021-05-25,3.01394,3.30477,2.64387,3.17269,5081.5841583976
2021-05-26,3.13307,3.14628,2.64387,2.89507,1529.1089108856
2021-05-27,2.84224,2.84224,2.31337,2.77595,4371.0891088952
2021-05-28,2.70991,2.78915,2.48512,2.48512,1559.9999999944
2021-05-31,2.60425,2.76274,2.57783,2.64387,1058.0198019764
2021-06-01,2.70991,2.90828,2.70991,2.89507,1197.029702966
2021-06-02,2.88187,2.90828,2.53821,2.76274,3313.0693069188
2021-06-04,2.70991,3.01394,2.48512,2.70991,2119.9009900914
2021-06-07,2.6967,2.77595,2.16795,2.64387,2270.4950494968
2021-06-08,2.37948,2.57783,2.1283,2.49833,5371.1881187926
2021-06-09,2.47191,2.525,2.15474,2.51179,1587.0297029646
2021-06-10,2.48512,2.48512,2.00933,2.30016,10607.227722734
2021-06-11,1.98289,2.3266,1.85071,2.23407,4479.207920776
2021-06-14,2.23407,2.35304,2.16795,2.35304,1150.6930693028
2021-06-15,2.04898,2.27372,1.93001,2.07542,3645.1485148384
2021-06-16,2.07542,2.48512,2.04898,2.47191,9908.3168316476
2021-06-17,2.47191,3.53604,2.26051,3.53604,9441.089108877
2021-06-18,3.89964,3.93278,2.64387,3.17269,18245.049504885
2021-06-21,2.77595,3.89964,2.70991,3.17269,9213.2673266996
2021-06-22,3.63522,3.8336,3.30477,3.50315,4054.45544553
2021-06-23,3.47,3.8336,3.05357,3.05357,4266.831683153
2021-06-24,3.17269,3.23873,2.9347,3.14628,1633.3663366278
2021-06-25,3.14628,3.23873,2.72312,2.89507,9711.386138579
2021-06-28,2.89507,3.17269,2.89507,3.10666,938.3168316798
2021-06-29,2.85545,3.04036,2.64387,2.89507,1907.5247524684
2021-06-30,2.59104,2.74953,2.57783,2.74953,1285.8415841538
2021-07-01,2.74953,2.74953,2.55142,2.70991,3177.9207920678
2021-07-02,2.72312,2.72312,2.18119,2.70991,1965.4455445474
2021-07-05,2.47191,2.48512,2.31337,2.44557,1617.9207920734
2021-07-06,2.43234,2.43234,2.43234,2.43234,258.7128712862
2021-07-07,2.43234,2.43234,2.18119,2.33981,2679.8019801884
2021-07-08,2.26051,3.22553,2.26051,3.22553,5869.306930672
2021-07-09,2.94791,2.94791,2.59104,2.90828,2042.6732673194
2021-07-12,2.60425,2.86866,2.57783,2.70991,4054.45544553
2021-07-13,2.70991,2.85545,2.65708,2.65708,498.1188118794
2021-07-14,2.82904,2.82904,2.82904,2.82904,46.3366336632
2021-07-15,2.68349,2.68349,2.525,2.525,3359.405940582
2021-07-16,2.6967,2.73632,2.57783,2.70991,1587.0297029646
2021-07-19,2.73632,2.82904,2.63066,2.80236,424.752475246
2021-07-21,2.64387,2.64387,2.64387,2.64387,787.7227722744
2021-07-22,2.64387,2.64387,2.31337,2.59104,1197.029702966
2021-07-23,2.60425,2.64387,2.31337,2.57783,1648.8118811822
2021-07-26,2.64387,2.64387,2.37948,2.525,876.5346534622
2021-07-28,2.63066,3.10666,2.63066,2.89507,7942.8712871002
2021-07-29,2.6967,2.74953,2.64387,2.74953,575.3465346514
2021-07-30,2.70991,2.70991,2.70991,2.70991,104.2574257422
2021-08-02,2.97432,2.97432,2.70991,2.70991,544.4554455426
2021-08-03,2.77595,2.90828,2.77595,2.90828,258.7128712862
2021-08-04,2.97432,2.97432,2.6967,2.96111,1664.2574257366
2021-08-05,2.97432,2.97432,2.59104,2.74953,4355.6435643408
2021-08-06,2.84224,2.84224,2.525,2.70991,2664.356435634
2021-08-09,2.77595,3.04036,2.64387,3.04036,7201.485148489
2021-08-10,3.04036,4.36242,3.04036,4.36242,39760.693069164
2021-08-11,4.4945,5.02333,4.23009,4.4945,12800.495049459
2021-08-12,4.46161,4.59369,3.76756,3.99882,10105.247524716
2021-08-13,3.99882,3.99882,3.73441,3.8336,2162.376237616
2021-08-16,3.86675,4.36242,3.8336,3.8336,3390.2970296908
2021-08-17,3.96567,3.96567,3.60233,3.8336,5822.9702970088
2021-08-18,3.63522,3.80045,3.43711,3.76756,9850.3960395686
2021-08-19,3.93278,4.32927,3.93278,4.1309,6128.0198019582
2021-08-20,4.16405,4.29638,3.89964,4.29638,5459.9999999804
2021-08-23,4.36242,4.36242,3.8336,4.16405,8383.0693069006
2021-08-24,4.1972,4.1972,3.63522,3.96567,3494.554455433
2021-08-25,4.09801,4.89125,3.96567,4.82495,27535.544554357
2021-08-26,5.1554,5.94864,4.82495,5.8826,15128.910891035
2021-08-27,6.08098,6.08098,5.18855,5.71738,12452.970296985
2021-08-30,5.91575,5.91575,4.62684,4.82495,8290.3960395742
2021-08-31,4.89125,5.41982,4.89125,4.95729,2722.277227713
2021-09-01,5.28774,5.55215,4.95729,5.28774,2648.9108910796
2021-09-02,5.41982,5.41982,5.08936,5.08936,424.752475246
2021-09-03,5.35378,5.35378,4.79206,4.79206,1544.55445544
2021-09-06,4.82495,5.38693,4.79206,4.8581,5672.3762376034
2021-09-07,4.95729,5.08936,4.62684,5.02333,3950.1980197878
2021-09-08,4.92414,5.8826,4.92414,5.28774,12059.108910848
2021-09-09,5.58504,7.13837,5.58504,7.13837,15766.039603904
2021-09-10,7.13837,8.52647,6.41143,7.20441,17928.41584152
2021-09-13,7.73323,9.25341,7.07233,9.25341,12831.386138568
2021-09-14,9.78224,11.6992,9.25341,11.5008,12147.920792036
2021-09-15,10.9059,12.5584,9.58386,11.1043,4525.5445544392
2021-09-16,11.5008,11.5008,9.58386,10.5755,2343.8613861302
2021-09-17,10.9059,11.4348,9.58386,10.4431,2737.7227722674
2021-09-20,10.3771,10.3771,8.46043,8.46043,3313.0693069188
2021-09-21,9.12134,9.12134,6.60954,6.74188,12495.44554451
2021-09-22,7.07233,7.46882,6.41143,6.47747,4718.6138613692
2021-09-23,6.60954,7.79927,6.27909,7.07233,9908.3168316476
2021-09-24,7.00629,7.00629,6.47747,6.94025,135.148514851
2021-09-27,6.47747,6.80792,6.41143,6.80792,3147.029702959
2021-09-28,6.34513,6.54351,6.27909,6.54351,135.148514851
2021-09-29,6.57665,6.60954,5.78342,6.27909,3162.4752475134
2021-09-30,6.37828,6.37828,5.94864,6.17991,196.9306930686
2021-10-01,6.34513,7.07233,5.8826,6.31224,4100.7920791932
2021-10-04,6.34513,6.37828,6.01468,6.27909,544.4554455426
2021-10-05,6.47747,6.47747,5.98179,6.21305,544.4554455426
2021-10-06,6.21305,6.41143,6.08098,6.14702,2343.8613861302
2021-10-07,6.37828,6.94025,6.08098,6.47747,4297.7227722618
2021-10-08,6.47747,6.47747,5.94864,6.27909,3282.17821781
2021-10-11,5.8826,6.21305,5.61819,5.8826,845.6435643534
2021-10-12,5.8826,6.01468,5.2217,5.55215,3208.8118811766
2021-10-13,5.61819,5.61819,5.28774,5.55215,637.128712869
2021-10-14,5.58504,5.58504,5.1554,5.1554,664.1584158392
2021-10-15,5.41982,5.41982,5.05647,5.41982,498.1188118794
2021-10-18,5.2217,5.45296,5.02333,5.45296,409.3069306916
2021-10-19,5.48611,5.48611,5.12251,5.48611,258.7128712862
2021-10-20,5.48611,7.07233,5.48611,6.87396,5158.8118811696
2021-10-21,7.07233,7.86557,6.14702,6.94025,3479.1089108786
2021-10-22,7.00629,7.40278,5.94864,6.47747,3162.4752475134
2021-10-25,6.54351,7.60116,5.94864,6.47747,6340.3960395812
2021-10-26,5.94864,7.00629,5.91575,6.67584,1027.1287128676
2021-10-27,6.87396,6.87396,5.94864,6.60954,1150.6930693028
2021-10-29,6.57665,7.27071,6.27909,6.87396,1710.5940593998
2021-11-02,6.94025,6.94025,6.94025,6.94025,46.3366336632
2021-11-03,7.13837,7.13837,7.13837,7.13837,15.4455445544
2021-11-04,6.44432,6.47747,6.08098,6.47747,818.6138613832
2021-11-05,6.44432,6.44432,6.44432,6.44432,46.3366336632
2021-11-09,6.08098,6.37828,6.01468,6.37828,181.4851485142
2021-11-10,5.81656,6.94025,5.81656,6.94025,6853.960396015
2021-11-12,6.80792,7.07233,5.94864,6.87396,1814.851485142
2021-11-15,6.74188,7.20441,6.54351,6.87396,1633.3663366278
2021-11-16,6.94025,6.94025,5.94864,6.60954,2556.2376237532
2021-11-17,5.94864,6.60954,5.75027,6.60954,2980.9900989992
2021-11-19,6.27909,6.47747,6.27909,6.47747,119.7029702966
2021-11-22,6.08098,6.08098,5.48611,5.94864,4174.1584158266
2021-11-23,5.84945,5.84945,5.28774,5.55215,1513.6633663312
2021-11-24,5.519,5.61819,5.35378,5.35378,227.8217821774
2021-11-25,5.61819,5.94864,5.61819,5.94864,637.128712869
2021-11-26,5.55215,5.8826,5.35378,5.8826,1602.475247519
2021-11-29,5.81656,8.19602,5.81656,7.33674,4961.881188101
2021-11-30,6.67584,6.67584,5.41982,6.01468,6490.9900989866
2021-12-01,6.01468,6.01468,5.65134,5.65134,606.2376237602
2021-12-02,6.14702,6.14702,5.61819,6.14702,1197.029702966
2021-12-03,5.71738,5.98179,5.68423,5.98179,212.376237623
2021-12-06,5.98179,6.08098,5.94864,5.94864,212.376237623
2021-12-07,5.71738,5.78342,5.61819,5.78342,467.2277227706
2021-12-08,5.68423,5.75027,5.55215,5.68423,362.9702970284
2021-12-09,5.519,5.68423,5.519,5.68423,150.5940594054
2021-12-10,5.68423,6.14702,5.35378,6.14702,2405.6435643478
2021-12-13,5.58504,6.47747,5.58504,6.27909,4660.6930692902
2021-12-14,5.78342,6.47747,5.78342,6.37828,2830.3960395938
2021-12-15,6.01468,6.41143,5.94864,6.41143,362.9702970284
2021-12-16,5.98179,6.17991,5.8826,6.17991,1741.4851485086
2021-12-17,6.04783,6.31224,6.01468,6.31224,1058.0198019764
2021-12-20,6.17991,8.85692,6.14702,8.85692,21905.643564278
2021-12-21,10.5094,11.5008,9.65016,11.1043,7549.009900963
2021-12-22,11.1043,11.1043,8.39414,9.45179,4479.207920776
2021-12-23,9.45179,10.4431,8.26206,8.26206,1197.029702966
2021-12-27,7.60116,8.85692,6.34513,7.27071,3027.3267326624
2021-12-28,7.73323,7.73323,6.74188,7.60116,544.4554455426
2021-12-29,7.79927,9.58386,6.94025,9.58386,1861.1881188052
2021-12-30,9.98061,9.98061,7.33674,9.25341,1949.999999993
2022-01-03,8.52647,9.45179,8.52647,9.0553,861.0891089078
2022-01-04,9.25341,10.245,9.12134,10.245,3069.801980187
2022-01-05,10.5094,10.9059,9.18737,10.245,1436.4356435592
2022-01-07,10.245,10.245,9.91457,10.245,77.227722772
2022-01-10,10.245,10.245,10.245,10.245,77.227722772
2022-01-11,10.3771,10.5755,9.25341,10.245,1726.0396039542
2022-01-12,10.1787,10.245,10.1787,10.245,92.6732673264
2022-01-13,9.65016,9.91457,8.92296,9.91457,2421.0891089022
2022-01-14,9.12134,9.12134,9.12134,9.12134,30.8910891088
2022-01-17,9.7162,9.7162,9.51783,9.51783,212.376237623
2022-01-18,9.45179,9.45179,8.92296,9.18737,559.900990097
2022-01-19,9.18737,9.18737,8.59251,8.85692,362.9702970284
2022-01-20,10.6179,10.6179,10.6179,10.6179,88.8118811878
2022-01-24,13.8551,16.5744,13.8551,16.5744,1556.1386138558
2022-01-25,19.8115,23.6962,18.1282,23.5667,2733.8613861288
2022-01-26,24.3436,28.4872,24.3436,28.4872,1915.2475247456
2022-01-27,28.4872,28.4872,20.7179,20.7179,675.742574255
2022-01-28,23.5667,23.5667,20.7179,23.0487,200.7920792072
2022-01-31,20.3295,22.7897,18.1282,22.7897,328.217821781
2022-02-01,22.7897,22.7897,21.1064,22.7897,30.8910891088
2022-02-02,21.1064,26.9333,19.4231,24.6026,1189.3069306888
2022-02-03,25.7679,25.7679,20.8474,24.2141,347.524752474
2022-02-04,23.9551,24.4731,22.5308,24.2141,57.920792079
2022-02-07,24.0846,24.0846,24.0846,24.0846,11.5841584158
2022-02-08,23.3077,23.3077,20.8474,22.2718,166.0396039598
2022-02-09,19.6821,22.0128,19.6821,22.0128,189.2079207914
2022-02-10,20.7179,21.8833,18.6462,21.3654,714.356435641
2022-02-11,19.4231,20.5885,15.5385,15.5385,1614.0594059348
2022-02-14,17.8692,17.8692,15.5385,17.3513,397.7227722758
2022-02-15,17.2218,17.2218,15.2795,17.2218,150.5940594054
2022-02-16,17.0923,17.2218,17.0923,17.2218,100.3960396036
2022-02-17,17.2218,17.2218,15.0205,17.0923,92.6732673264
2022-02-18,17.0923,17.0923,17.0923,17.0923,15.4455445544
2022-02-21,15.5385,16.5744,12.4308,15.7974,583.0693069286
2022-02-25,15.2795,16.5744,15.2795,16.5744,65.6435643562
2022-02-28,14.2436,15.5385,12.9487,15.5385,139.0099009896
2022-03-02,13.4667,13.4667,10.8769,11.6538,729.8019801954
2022-03-03,13.4667,13.4667,10.8769,13.4667,239.4059405932
2022-03-04,13.3372,16.8333,13.3372,16.3154,374.5544554442
2022-03-07,16.3154,17.3513,14.2436,14.891,227.8217821774
2022-03-08,15.5385,16.8333,15.5385,16.4449,15.4455445544
2022-03-09,15.5385,16.4449,15.5385,16.4449,96.534653465
2022-03-10,16.5744,16.8333,16.5744,16.8333,42.4752475246
2022-03-11,15.5385,16.5744,14.2436,16.5744,54.0594059404
2022-03-14,15.409,16.0564,15.409,15.7974,243.2673267318
2022-03-15,15.7974,16.0564,15.7974,15.7974,320.4950495038
2022-03-16,15.5385,16.0564,15.5385,16.0564,23.1683168316
2022-03-17,15.5385,16.0564,14.2436,16.0564,84.9504950492
2022-03-22,15.0205,16.0564,14.7615,16.0564,42.4752475246
2022-03-23,14.891,15.9269,14.2436,15.9269,65.6435643562
2022-03-28,15.0205,15.0205,14.2436,14.5026,529.0099009882
2022-03-29,15.2795,15.2795,15.2795,15.2795,19.306930693
2022-03-31,15.2795,15.7974,12.4308,12.4308,760.6930693042
2022-04-01,14.7615,14.7615,14.7615,14.7615,7.7227722772
2022-04-04,12.4308,12.4308,12.4308,12.4308,250.990099009
2022-04-05,12.1718,12.1718,12.12,12.12,451.7821782162
2022-04-06,11.6538,11.6538,11.6538,11.6538,96.534653465
2022-04-07,12.1718,12.1718,12.1718,12.1718,57.920792079
2022-04-08,12.6897,12.6897,12.6897,12.6897,7.7227722772
2022-04-11,12.6897,12.6897,12.6897,12.6897,3.8613861386
2022-04-13,13.4667,13.4667,13.4667,13.4667,30.8910891088
2022-04-25,13.4667,13.4667,13.4667,13.4667,15.4455445544
2022-04-26,13.3631,13.3631,13.3631,13.3631,3.8613861386
2022-04-28,13.2077,13.2077,13.2077,13.2077,15.4455445544
2022-04-29,12.6897,12.6897,12.6897,12.6897,27.0297029702
2022-05-02,13.2077,13.2077,13.2077,13.2077,7.7227722772
2022-05-04,12.4308,12.4308,12.4308,12.4308,19.306930693
2022-05-05,11.6538,11.6538,11.6538,11.6538,23.1683168316
2022-05-09,11.6538,11.6538,11.6538,11.6538,19.306930693
2022-05-11,12.4308,12.4308,12.4308,12.4308,3.8613861386
2022-05-12,13.2077,13.7256,13.2077,13.7256,1061.881188115
2022-05-13,16.0046,16.7815,16.0046,16.7815,606.2376237602
2022-05-16,19.941,20.7179,19.941,20.7179,552.1782178198
2022-05-17,22.9969,22.9969,20.9251,20.9251,139.0099009896
2022-05-18,20.7179,20.7179,20.7179,20.7179,19.306930693
2022-05-19,19.3713,19.3713,18.0246,18.0246,38.613861386
2022-05-23,14.5544,14.5544,14.5544,14.5544,177.6237623756
2022-05-24,14.5026,14.5026,14.5026,14.5026,34.7524752474
2022-05-26,14.2436,14.2436,14.2436,14.2436,27.0297029702
2022-05-30,17.0923,17.0923,17.0923,17.0923,27.0297029702
2022-06-01,14.7615,14.7615,14.7615,14.7615,100.3960396036
2022-06-03,14.7097,14.7097,14.7097,14.7097,3.8613861386
2022-06-06,15.5385,15.5385,15.5385,15.5385,30.8910891088
2022-06-07,15.2795,15.2795,14.5026,14.5026,150.5940594054
2022-06-08,14.5026,14.5026,14.5026,14.5026,293.4653465336
2022-06-09,14.2436,14.2436,14.2436,14.2436,115.841584158
2022-06-10,13.0005,13.0005,13.0005,13.0005,185.3465346528
2022-06-15,11.4467,13.2077,11.4467,13.2077,378.4158415828
2022-06-17,15.0205,15.0205,15.0205,15.0205,19.306930693
2022-06-23,12.9487,12.9487,12.9487,12.9487,57.920792079
2022-06-27,14.7615,14.7615,14.7615,14.7615,27.0297029702
2022-06-28,14.7615,14.7615,14.7615,14.7615,7.7227722772
2022-06-29,12.9487,12.9487,11.6538,11.6538,1038.7128712834
2022-06-30,11.6021,13.4667,11.6021,13.4667,243.2673267318
2022-07-01,11.3949,11.3949,11.3949,11.3949,1115.9405940554
2022-07-05,11.3949,11.3949,10.359,10.359,478.8118811864
2022-07-07,10.359,10.359,10.1,10.1,19.306930693
2022-07-08,12.1,14.5,12.1,14.5,27
2022-07-11,17.4,20.8,17.4,20.8,30
2022-07-12,25.4,30.4,25.4,30.4,197
2022-07-13,36.4,38,36.4,38,68
2022-07-14,38,38,38,38,28
2022-07-15,38,38,38,38,18
2022-07-27,38,38,38,38,6
2022-08-05,45.6,45.6,45.6,45.6,5
2022-08-08,48,48,48,48,5
2022-08-11,35,35,35,35,81
2022-08-12,39,39,39,39,5
2022-08-16,39,39,39,39,1
2022-08-18,39,39,39,39,1
2022-08-19,39,39,39,39,1
2022-08-22,39,39,30,30,135
2022-08-23,31.9,31.9,31.9,31.9,9
2022-08-31,25,25,25,25,20
2022-09-01,24,24,23.9,23.9,329
2022-09-02,28.6,34.3,28.6,34.3,24
2022-09-05,29.8,35.7,29.8,35.7,24
2022-09-06,40,45,40,45,23
2022-09-07,40,45,40,45,12
2022-09-09,42,42,42,42,11
2022-09-12,34,40.8,34,40.8,155
2022-09-14,34.2,34.2,34.2,34.2,80
2022-09-15,36,36,34.1,34.1,96
2022-09-16,30,30,30,30,24
2022-09-22,30.4,30.4,30.4,30.4,10
2022-09-23,28.8,28.8,28.8,28.8,2
2022-09-27,25,25,25,25,24
2022-09-28,25,25,25,25,2
2022-09-29,21.1,21.1,21.1,21.1,25
2022-10-03,25.3,25.3,25.3,25.3,1
2022-10-06,27,27,27,27,1
2022-10-17,21.6,21.6,21.6,21.6,106
2022-10-18,20,20,20,20,32
2022-10-25,19,19,19,19,41
2022-11-07,20,20,20,20,15
2022-11-09,18,18,18,18,53
2022-11-10,18,18,18,18,20
2022-11-14,17.6,17.6,17.6,17.6,62
2022-11-17,17,17,17,17,63
2022-11-24,17,17,17,17,89
2022-11-28,16,16,16,16,21
2022-11-29,15.2,15.2,15,15,111
2022-11-30,15,15,15,15,68
2022-12-09,15,15,15,15,1
2022-12-13,15,15,15,15,1
2022-12-19,14,14,14,14,11
2022-12-20,13.1,13.1,13.1,13.1,172
2022-12-21,13,13,13,13,3
2022-12-23,12.1,12.1,12.1,12.1,109
2022-12-27,12.7,14.95,12.7,14.95,82
2022-12-29,17,18,17,18,77
2022-12-30,21.5,25.8,21.5,25.8,116
2023-01-02,30,35.8,30,35.8,165
2023-01-03,40,40,40,40,438
2023-01-04,45,45,45,45,80
2023-01-05,49,49,48.9,48.9,21
2023-01-09,48.6,48.6,46.8,46.8,23
2023-01-10,44.9,44.9,41.9,41.9,3
2023-01-11,33.6,33.6,33,33,187
2023-01-12,33.4,37,33.4,37,25
2023-01-18,34,34,34,34,2
2023-01-19,35.6,35.6,35.6,35.6,6
2023-01-20,33,33,33,33,3
2023-01-23,35.5,35.5,35.5,35.5,6
2023-01-24,35.5,35.5,35.5,35.5,1
2023-01-25,30,30,30,30,17
2023-01-26,34,34,32,32,16
2023-01-27,34,34,34,34,7
2023-02-01,34.8,34.8,34.8,34.8,10
2023-02-07,30,33,30,33,15
2023-02-09,25.2,28.9,25.2,28.9,145
2023-02-13,25,26.3,25,26.3,106
2023-02-14,26,26,26,26,48
2023-02-15,24,24,24,24,84
2023-02-17,20,20,20,20,99
2023-02-20,20,20,20,20,46
2023-02-22,20,20,20,20,20
2023-02-23,19.2,19.2,19.2,19.2,75
2023-02-28,19,19,19,19,1
2023-03-01,18.9,18.9,17.9,17.9,99
2023-03-03,15,15,14.5,14.5,436
2023-03-06,14,14,14,14,227
2023-03-07,14.25,14.25,14.25,14.25,50
2023-03-08,14.25,14.25,14.25,14.25,120
2023-03-10,13,13,13,13,131
2023-03-13,13.1,13.1,13.1,13.1,150
2023-03-14,12.7,12.7,12.7,12.7,114
2023-03-15,12.5,12.5,12.5,12.5,20
2023-03-16,11.3,13.1,11.3,13.1,85
2023-03-17,12.1,12.1,12.1,12.1,107
2023-03-20,13.2,15,13.2,15,132
2023-03-21,18,19.4,18,19.4,362
2023-03-22,24,27.3,24,27.3,175
2023-03-23,29.4,29.4,29.4,29.4,376
2023-03-24,30,30,30,30,36
2023-03-27,28.5,28.5,28,28,70
2023-03-28,28,30,28,30,88
2023-03-31,25,25,25,25,255
2023-04-03,29,29,29,29,31
2023-04-04,29,30,29,30,91
2023-04-05,31,35,31,35,183
2023-04-06,39,39,38,38,140
2023-04-11,38,38,38,38,27
2023-04-12,34,34,34,34,57
2023-04-13,38,38,38,38,33
2023-04-14,35.6,35.6,35.6,35.6,81
2023-04-19,29,30,29,30,153
2023-04-20,34.6,34.6,34.6,34.6,10
2023-04-24,30.2,30.2,30.2,30.2,20
2023-04-25,30,30,30,30,12
2023-04-28,31.2,31.2,31.2,31.2,16
2023-05-02,33.6,34.4,33.6,34.4,37
2023-05-09,30.6,30.6,30.6,30.6,12
2023-05-10,32.8,32.8,32.8,32.8,10
2023-05-15,39,39,38.8,38.8,50
2023-05-29,34,34,34,34,2
2023-06-01,31.4,31.4,31.4,31.4,12
2025-04-07,31.4,31.4,31.4,31.4,12