Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2018-12-11,12.4923,12.4923,9.45078,9.83745,39624.407929985
2018-12-12,9.7945,9.7945,6.44374,7.04515,22286.734542942
2018-12-13,7.25993,7.47041,7.08811,7.08811,3503.3946236451
2018-12-14,7.44894,7.66806,7.2814,7.65084,784.48212029327
2018-12-17,7.66374,8.74202,7.66374,8.29526,8885.3702620692
2018-12-18,8.364,8.75492,7.90434,8.75492,2248.6850806382
2018-12-19,8.59163,9.45078,8.59163,9.32194,4781.3770497164
2018-12-20,9.45078,9.45078,8.80644,9.02124,2404.6564180033
2018-12-21,9.44653,9.44653,8.76349,8.9783,328.22536626242
2018-12-27,9.30047,9.30047,8.59163,9.01692,968.38091733571
2018-12-28,9.01692,9.01692,8.55301,8.72054,2602.5244959597
2019-01-02,8.89233,8.89233,8.15345,8.37258,2432.5922042935
2019-01-03,8.36825,8.37258,7.99456,8.37258,53.540259744458
2019-01-04,8.59163,9.01692,8.20504,8.80211,914.84079636813
2019-01-07,8.80211,8.80211,8.44132,8.79786,328.22536626242
2019-01-08,8.79786,8.79786,8.16209,8.50574,602.91061155727
2019-01-09,8.50574,8.79786,7.90434,8.52289,712.31814179887
2019-01-10,8.52289,8.52289,7.08811,7.77543,1417.6474798343
2019-01-11,8.11908,8.11908,7.75396,7.83128,83.802224126084
2019-01-14,7.83985,7.83985,6.95924,7.66806,772.84290322341
2019-01-15,7.66806,7.66806,6.87332,6.87332,3019.202083324
2019-01-16,6.95924,7.74963,6.95924,7.74538,1473.5190524148
2019-01-17,7.74106,7.74963,7.74106,7.74538,51.212416330486
2019-01-18,7.74963,7.75396,7.74963,7.75396,9.3113597781969
2019-01-21,7.75396,7.75396,7.30287,7.30287,193.21072580585
2019-01-22,7.74963,7.74963,6.91628,7.30287,609.89386424542
2019-01-23,7.33725,7.73248,7.30287,7.73248,370.12627016014
2019-01-24,7.72816,7.75396,7.65949,7.75396,274.68524529485
2019-01-25,7.75396,7.75396,7.51768,7.75396,165.27632728443
2019-01-28,7.75396,7.75396,7.43611,7.51768,521.43609206828
2019-01-29,7.68954,7.68954,7.51768,7.51768,439.96157257928
2019-01-30,7.56927,7.74538,7.56063,7.74538,48.884572916515
2019-01-31,7.74538,11.0833,7.73248,8.80211,14039.08568544
2019-02-01,9.23172,9.23172,8.59163,8.80644,775.17019152986
2019-02-04,8.91813,8.91813,7.99024,8.32963,519.10741599301
2019-02-05,8.32531,8.63033,7.99024,8.16209,751.89175739014
2019-02-06,8.58738,8.67327,8.16209,8.59163,798.44862566957
2019-02-07,8.60021,8.60021,8.16209,8.41985,1061.4946538946
2019-02-08,8.41985,8.72054,7.95154,8.63033,6564.5073252485
2019-02-11,8.79786,8.89233,8.59163,8.74627,8799.2314515856
2019-02-12,8.74202,8.74202,7.78833,8.24799,5337.7335685318
2019-02-13,8.44557,8.59163,8.41985,8.59163,803.10459005127
2019-02-14,8.67327,8.76349,8.63458,8.73344,344.51915994517
2019-02-15,8.80211,8.80644,8.75917,8.80644,58.1959465724
2019-02-18,8.80211,9.32194,8.72054,9.02124,2693.3123319809
2019-02-19,9.23605,9.23605,8.9783,9.01692,267.70060483788
2019-02-20,8.81076,8.81076,8.59596,8.77207,528.41934475643
2019-02-21,8.84938,8.84938,8.84938,8.84938,174.58686827903
2019-02-22,8.93535,9.01692,8.59163,8.59163,805.43187835772
2019-02-25,8.59596,8.72054,8.37683,8.37683,260.71735214973
2019-02-26,8.33388,9.279,8.33388,9.02124,7167.423487881
2019-02-27,8.99977,9.88039,8.89233,9.88039,41440.164650409
2019-02-28,10.1811,10.1811,9.51095,9.7945,2998.2467741843
2019-03-01,10.1338,10.1338,9.83745,10.0523,8093.8979502437
2019-03-04,9.88039,10.31,9.88039,10.2671,1215.133151878
2019-03-05,10.224,10.2671,10.0952,10.2671,719.30278225584
2019-03-06,10.31,10.4002,9.88039,10.0952,3943.358971762
2019-03-07,10.2584,10.2584,9.83745,10.1639,709.99085349242
2019-03-08,10.1725,10.1725,9.83745,10.1596,1336.1798991894
2019-03-11,10.0952,10.0952,9.90187,9.90187,332.87994287531
2019-03-12,10.0179,10.0179,9.77303,9.77303,1617.8470094036
2019-03-13,9.66559,9.66559,9.40358,9.45078,3712.9060819777
2019-03-14,9.46368,9.70428,9.279,9.70428,425.99367943416
2019-03-15,9.88039,9.88039,9.53675,9.73008,2553.6334005297
2019-03-18,9.88039,9.88039,8.93535,9.83745,2386.0325604765
2019-03-19,9.88039,9.88039,9.45078,9.45078,4516.0078964914
2019-03-20,9.62264,9.88039,9.23605,9.23605,7244.236491913
2019-03-21,9.45943,9.4938,8.93535,9.45078,4879.1453628881
2019-03-22,9.23605,9.66559,9.23605,9.66559,2607.1735214973
2019-03-25,9.70853,9.70853,9.4938,9.69996,258.39006384329
2019-03-26,9.66343,10.1338,9.64844,10.1338,3286.9026881619
2019-03-27,10.1338,10.6279,9.88039,9.88039,23508.803763368
2019-03-28,10.2026,10.2026,9.74723,9.82887,6936.9567204086
2019-03-29,9.82887,10.9114,9.45511,10.9114,17507.67506715
2019-04-01,10.5678,11.8135,10.5678,11.5988,23026.970430036
2019-04-02,11.298,11.9424,11.1692,11.6417,11164.322580611
2019-04-03,11.384,11.384,11.1692,11.255,3505.726075258
2019-04-04,11.384,11.6417,10.9973,11.6417,14646.650873611
2019-04-05,11.6847,14.4769,11.6847,14.4769,21383.435819826
2019-04-08,14.6488,15.9805,13.6178,14.6917,11434.354637061
2019-04-09,14.5199,14.5199,10.5678,12.1142,37769.09979827
2019-04-10,11.5557,12.2002,11.5128,12.0712,1894.8595430049
2019-04-11,12.0283,12.9734,12.0283,12.6297,17593.716733816
2019-04-12,12.7586,13.1881,12.4579,13.1881,6420.1793682597
2019-04-15,13.2312,13.2312,12.6297,12.8016,716.97410618057
2019-04-16,12.8016,12.8016,12.1142,12.415,3142.5747311731
2019-04-17,12.415,12.415,12.0712,12.3719,214.1604838703
2019-04-18,11.9854,11.9854,10.9543,11.6847,4813.9757392324
2019-04-23,12.0283,12.0283,11.6847,12.0283,111.73634509374
2019-04-24,12.2002,14.6058,12.0283,12.8445,2865.5621975718
2019-04-25,12.8874,14.1762,12.8874,14.1333,3719.8865591283
2019-04-26,14.0474,14.9924,13.3171,14.9495,4960.6212701459
2019-04-29,15.465,15.465,14.1762,15.1643,342.19187163872
2019-04-30,15.2931,15.2931,14.8206,14.8206,121.04771874962
2019-05-02,14.6917,15.1213,13.403,14.3481,1159.2643548351
2019-05-06,14.6058,15.2502,14.6058,15.2502,959.07037634111
2019-05-07,15.2072,15.3361,14.6058,14.6488,528.41934475643
2019-05-08,15.3361,15.465,15.2502,15.465,442.28886088573
2019-05-09,15.2502,15.2502,14.4769,14.4769,993.98802755068
2019-05-10,14.2192,14.2192,11.8135,14.0474,3156.5495631623
2019-05-13,14.2622,14.2622,12.6727,13.6178,1275.6565255337
2019-05-14,13.3171,14.3051,13.3171,13.403,649.4674798367
2019-05-15,14.1762,15.0354,13.3171,14.6917,1133.658632389
2019-05-16,14.6917,14.6917,13.7467,14.6058,416.68313843957
2019-05-17,14.7347,14.7347,13.7896,14.6917,167.60361559088
2019-05-20,14.6917,14.6917,13.1452,14.6058,1268.6732728455
2019-05-21,14.6058,14.6058,13.7467,14.2622,395.7319926063
2019-05-22,14.6058,14.6058,13.7467,14.1762,554.02506720258
2019-05-23,14.5199,14.5199,13.5748,13.5748,360.81434139673
2019-05-24,13.8326,14.434,12.9305,14.0044,2225.4121975737
2019-05-27,15.465,18.472,15.465,18.472,7823.865893793
2019-05-28,17.7418,21.4792,17.7418,21.4792,12791.481518778
2019-05-29,21.4792,23.1975,18.2573,19.8467,7709.8051747073
2019-05-30,19.7608,20.534,19.4171,20.534,1166.2476075233
2019-05-31,20.6199,24.4862,20.6199,22.7678,6424.8422714855
2019-06-03,24.3144,24.4862,21.565,22.6819,4278.5606518685
2019-06-04,22.6819,24.3144,21.4792,21.4792,2267.308938165
2019-06-05,21.565,22.4242,20.6199,21.3932,1643.4513440809
2019-06-06,21.6509,22.3383,21.3932,21.3932,723.95735886872
2019-06-07,21.4792,22.3383,18.472,21.0066,1461.8756720385
2019-06-10,21.0066,21.0066,18.9875,19.7608,3044.8064180013
2019-06-11,20.3622,23.1975,20.3622,23.1975,270.02928091314
2019-06-12,23.0256,23.0256,20.6199,21.3932,474.87922378885
2019-06-13,21.0925,22.7678,20.6199,21.565,477.2065120953
2019-06-14,21.6509,22.6819,20.2763,21.565,209.5045194886
2019-06-17,21.565,21.6509,21.565,21.6509,1648.1003696185
2019-06-18,21.3932,21.3932,20.6199,21.3073,1531.70819892
2019-06-19,21.3932,21.3932,20.1904,20.7918,882.25182123382
2019-06-21,21.3073,21.3073,19.7608,20.6199,905.53025537354
2019-06-24,20.6199,20.6199,20.6199,20.6199,2.3278295362831
2019-06-25,20.6199,20.6199,20.6199,20.6199,2.3278295362831
2019-06-26,20.6199,20.6199,18.9875,20.2763,2504.7561827879
2019-06-27,20.2763,20.2763,18.9016,20.2763,821.72705980928
2019-06-28,20.2763,21.3073,20.2763,21.3073,2497.7618279492
2019-07-01,21.4792,22.6819,20.7918,22.0806,3219.4016128932
2019-07-02,22.6819,23.4552,21.9087,23.4552,959.07037634111
2019-07-03,23.5411,26.72,23.5411,24.9158,11674.119455609
2019-07-04,25.775,25.775,24.9158,25.3454,3540.6423386987
2019-07-05,25.775,26.6341,25.6031,25.689,2309.2056787563
2019-07-08,25.689,25.689,24.6581,25.3454,2006.5888104777
2019-07-09,25.3454,25.3454,24.4862,24.6581,1573.6188171994
2019-07-10,25.3454,26.6341,25.3454,26.2045,1506.1038642426
2019-07-11,27.0637,27.0637,26.2045,27.0637,765.85965053526
2019-07-12,27.1496,27.2355,26.2905,27.0637,1021.9210383033
2019-07-15,27.0637,27.0637,23.6271,23.6271,7891.3808467497
2019-07-16,24.4862,25.2595,24.4862,25.1735,668.0899495947
2019-07-17,25.1735,25.2595,24.9158,24.9158,176.91554435429
2019-07-18,24.6581,24.6581,22.3383,24.0566,1980.9844758003
2019-07-19,24.0566,24.0566,23.5411,23.9707,356.15837701503
2019-07-22,24.0566,24.0566,23.7988,23.7988,214.1604838703
2019-07-23,24.4003,25.3454,24.0566,25.3454,344.51915994517
2019-07-24,26.2045,26.3764,25.3454,25.9468,398.06066868156
2019-07-25,25.775,26.5482,25.5172,26.1186,1964.6920698864
2019-07-26,26.6341,27.0637,26.0327,26.806,977.69284609912
2019-07-29,26.806,26.806,26.6341,26.6341,37.245355846659
2019-07-30,26.6341,26.806,23.6271,26.6341,3205.426780904
2019-07-31,26.72,26.72,25.3454,26.2045,609.89386424542
2019-08-01,26.72,26.72,15.465,17.1833,211860.9509402
2019-08-02,17.6129,18.0425,16.7537,17.484,45427.779569752
2019-08-05,17.7847,17.9565,15.9375,16.3241,15731.469758016
2019-08-06,16.3241,17.1833,15.5939,17.0974,13750.554670656
2019-08-07,17.1833,17.1833,15.0784,16.1523,20452.381720367
2019-08-08,16.1523,16.1523,15.465,16.0664,10833.769926042
2019-08-09,16.453,16.453,14.6488,15.5939,6701.8548050868
2019-08-12,15.6368,15.6798,14.6058,15.3361,8000.7786626096
2019-08-13,15.422,15.8516,14.6058,15.8086,4315.8083669221
2019-08-14,15.8516,15.8516,14.2192,14.6917,10428.721841366
2019-08-16,14.6917,15.2072,14.0044,14.5629,7653.9336021268
2019-08-19,14.6488,15.5079,14.2192,14.9495,7064.9922714835
2019-08-20,15.8086,16.9256,15.465,16.496,31998.479502589
2019-08-21,16.6678,16.6678,15.8086,16.2812,4343.7441532123
2019-08-22,16.2382,16.2382,15.0784,15.465,7805.2420362661
2019-08-23,15.422,15.422,14.8206,14.8206,9404.4790658311
2019-08-26,15.0354,15.5509,14.3051,14.9495,7688.8498655676
2019-08-27,14.9495,14.9495,14.0044,14.7347,13785.470934097
2019-08-28,14.7776,14.9495,13.3171,13.9185,9737.3492943247
2019-08-29,13.7037,14.1762,13.1881,13.403,8287.1031249743
2019-08-30,13.4889,14.6058,13.4889,14.1762,18801.908266071
2019-09-02,14.3481,14.5629,14.1762,14.5199,5763.7230846596
2019-09-03,14.4769,14.4769,14.1762,14.1762,584.28814179926
2019-09-04,14.1762,14.391,13.9185,14.391,1720.2643481129
2019-09-05,14.3481,14.3481,13.9614,14.1333,2251.0165322511
2019-09-06,14.1333,14.3051,12.8874,13.7467,11392.444018782
2019-09-09,13.6607,13.7467,12.8874,13.5319,5000.2004368125
2019-09-10,13.5748,14.3051,13.5748,14.1762,7774.9886760512
2019-09-11,14.1333,14.1762,13.5748,14.1333,2860.9131720341
2019-09-12,14.1762,14.2622,13.6607,14.1333,5805.633702939
2019-09-13,14.1333,14.9495,13.7467,14.9065,9281.0925402938
2019-09-16,14.7347,15.465,14.7347,15.1643,3184.4853494525
2019-09-17,15.2931,15.2931,14.6058,14.6058,1967.0235214993
2019-09-18,14.9924,14.9924,14.391,14.7347,798.44862566957
2019-09-19,14.7347,14.7347,14.1762,14.6058,1019.5937499968
2019-09-20,14.7776,14.9495,14.391,14.8206,4960.6212701459
2019-09-23,14.8206,14.8206,14.0474,14.6917,770.51422714815
2019-09-24,14.6058,14.6058,14.0474,14.391,677.4004905893
2019-09-25,14.3481,14.3481,13.4459,14.1333,1599.2231518768
2019-09-26,14.1333,14.1762,13.3171,13.8755,4790.6889784798
2019-09-27,13.9185,13.9185,13.3171,13.8326,2954.0185819801
2019-09-30,13.7037,13.7037,13.1452,13.3171,3000.5782257972
2019-10-01,13.5748,13.6178,12.7157,13.1452,7244.236491913
2019-10-02,12.8874,13.8326,11.5988,13.7896,24500.503360139
2019-10-03,13.9614,14.6058,13.7467,14.5199,8540.8427755112
2019-10-04,14.7776,15.0354,14.1762,14.9495,4071.3945228368
2019-10-07,15.1213,15.422,14.5199,14.9065,2649.0702620886
2019-10-08,15.0784,15.5509,14.9924,15.5509,13061.513575228
2019-10-09,15.5509,16.5389,15.3791,16.5389,4055.0882392347
2019-10-10,17.1403,17.527,16.7537,17.0544,8131.1456652974
2019-10-11,17.3551,17.3551,16.2382,16.9685,3077.4051075173
2019-10-14,16.9685,16.9685,15.0784,16.3671,2725.8971438088
2019-10-15,16.4101,16.9256,16.1953,16.6678,4674.2968077812
2019-10-16,16.7108,16.8826,16.0234,16.3241,3151.8866599365
2019-10-17,16.6678,16.6678,16.0234,16.5389,174.58686827903
2019-10-18,16.5389,16.5389,16.1093,16.3671,293.30771505285
2019-10-21,16.4101,16.5389,16.0664,16.3241,4332.100772836
2019-10-22,16.3241,16.9256,16.3241,16.9256,4057.4196908476
2019-10-23,16.9256,17.0544,15.3791,15.8516,8992.4505040044
2019-10-24,15.8516,15.9375,14.0903,15.3791,4266.9311491803
2019-10-25,15.5079,15.5079,14.6488,14.9924,1189.526041663
2019-10-28,14.9924,14.9924,14.8206,14.8206,616.87711693357
2019-10-29,15.0354,15.0354,14.2192,14.7776,1277.9838138401
2019-10-30,14.7776,15.5079,14.7776,15.0354,2036.8560483808
2019-10-31,15.0354,16.2382,14.6917,15.465,4867.5158602
2019-11-04,16.0234,16.0234,14.1762,14.7776,11122.425840019
2019-11-05,14.9065,14.9065,14.2192,14.7347,2774.7743615505
2019-11-06,14.2622,14.7776,14.1762,14.1762,4155.1880040194
2019-11-07,14.391,14.5629,13.5319,13.9185,7833.1778225564
2019-11-08,14.3051,14.3051,13.4459,14.0474,4564.8851142332
2019-11-12,14.0903,14.1333,13.4459,13.9614,2036.8560483808
2019-11-13,14.0474,14.1762,13.7037,14.1333,3689.6193212251
2019-11-14,14.1333,14.1333,13.7037,14.0474,1340.8358635711
2019-11-15,14.0474,14.2622,14.0474,14.2622,2409.3054435409
2019-11-18,14.434,14.434,13.5748,14.1333,10382.162197548
2019-11-19,13.7896,14.1762,13.5319,13.7467,1715.6153225753
2019-11-20,13.7467,13.7467,13.1023,13.5319,1680.6990591346
2019-11-21,13.5319,13.5319,13.1452,13.5319,2518.717137089
2019-11-22,13.5319,13.7467,13.3171,13.6607,1098.7409811794
2019-11-25,13.6607,14.3481,13.6607,14.3481,7127.8443212145
2019-11-26,14.4769,14.6488,14.0903,14.5629,4564.8851142332
2019-11-27,14.5629,14.5629,14.0044,14.1762,777.49886760512
2019-11-28,14.3051,14.3051,14.1762,14.2622,144.32518145117
2019-11-29,14.3051,14.3051,13.8326,14.1333,754.2204334654
2019-12-02,14.0903,14.1333,13.7037,14.0474,1068.4779065827
2019-12-03,14.0903,14.0903,13.7037,13.7037,719.30278225584
2019-12-04,14.0044,14.0044,13.3171,13.7467,3098.3465389689
2019-12-05,13.7467,14.0903,13.2741,13.5748,4055.0882392347
2019-12-06,13.5748,13.5748,13.0593,13.403,4485.7406585882
2019-12-09,13.6178,13.6178,12.6727,12.7586,3512.7065524085
2019-12-10,12.8874,13.5319,12.8874,13.5319,3177.4909946138
2019-12-11,13.4459,13.4459,13.3171,13.3171,758.87501007829
2019-12-12,13.2741,13.7467,12.8874,13.3171,6957.9120295483
2019-12-13,13.3171,13.3171,12.8874,13.2312,2493.1128024116
2019-12-16,13.2312,13.4459,12.9734,13.36,1194.1820060447
2019-12-17,13.4889,14.0474,13.4889,13.7467,4378.6604166531
2019-12-18,13.7467,13.7467,13.2312,13.5319,4406.5962029433
2019-12-19,13.403,13.5319,13.0593,13.3171,3836.2787298268
2019-12-20,13.4889,13.7037,12.5438,13.7037,12421.349697542
2019-12-23,13.7037,13.7037,13.1881,13.403,4564.8851142332
2019-12-27,14.1333,14.1333,13.403,13.8326,1399.0236223075
2019-12-30,14.0044,14.6917,13.7467,14.6488,6217.6622647657
2020-01-02,14.9065,15.6798,14.2622,15.6798,8231.245430082
2020-01-03,15.7657,16.1093,14.8206,15.422,6936.9567204086
2020-01-07,15.422,18.4291,15.422,18.0425,20671.094085957
2020-01-08,18.472,19.1164,17.1833,17.9995,16169.172042961
2020-01-09,17.6129,18.6439,17.6129,18.2573,2365.0772513368
2020-01-10,18.2573,20.1474,18.0425,19.7608,25804.034610135
2020-01-13,19.8467,20.534,19.8467,20.1904,14218.385416623
2020-01-14,20.1044,20.7918,20.1044,20.577,15968.917002639
2020-01-15,20.577,21.8228,19.9326,20.6199,17370.285954247
2020-01-16,20.6199,20.6199,19.9326,20.3622,4399.6157257928
2020-01-17,20.3622,20.3622,18.515,19.4601,15882.736559091
2020-01-20,19.7608,21.9087,19.7608,20.7488,14276.532930063
2020-01-21,21.3073,23.4552,21.2643,21.6509,12516.800436789
2020-01-22,21.9087,22.5961,20.8347,22.1664,15796.694892424
2020-01-23,22.3383,24.1426,22.2524,23.1975,39717.527217619
2020-01-24,23.1975,23.2833,21.9947,22.5961,8294.097479813
2020-01-27,23.8848,23.8848,19.9756,21.3073,18771.654905856
2020-01-28,21.2214,22.5101,20.6199,22.2524,12614.568749961
2020-01-29,22.1664,22.4242,21.4792,22.3383,3750.1399193432
2020-01-30,22.4242,22.4242,21.0495,22.1664,9013.3919354559
2020-01-31,21.7369,22.1664,20.7059,20.7059,7137.1562499779
2020-02-03,19.9756,20.8777,19.2023,19.7608,12353.848622274
2020-02-04,19.9756,19.9756,18.9446,19.503,12591.281989208
2020-02-05,19.503,21.0495,19.503,20.7918,5512.3148857356
2020-02-06,20.8347,20.8347,20.0185,20.577,2539.6724462287
2020-02-07,20.7059,20.8347,20.1904,20.6199,2909.7903897759
2020-02-10,20.7059,20.8347,20.1904,20.6199,2567.6082325189
2020-02-11,20.7918,20.7918,19.9756,20.577,2183.5015792943
2020-02-12,20.577,20.577,19.9756,20.534,1301.2622479798
2020-02-13,20.2333,20.577,20.2333,20.577,549.3704905897
2020-02-14,19.8467,20.1904,19.503,19.8037,3289.2341397748
2020-02-17,20.2333,22.7678,20.2333,22.6819,9490.6039986265
2020-02-18,23.1116,24.9158,23.1116,24.2285,15696.497983822
2020-02-19,24.2285,24.4862,23.2833,24.2285,11033.955577923
2020-02-20,24.0566,25.3454,23.6271,23.713,23634.535618206
2020-02-21,24.6581,27.4074,23.4552,26.5482,19360.623991875
2020-02-24,25.775,27.8369,25.0017,25.3454,15191.488911243
2020-02-25,25.3454,25.3454,22.7678,24.9158,19563.099462305
2020-02-26,24.9158,30.0708,23.6271,30.0708,21739.676075201
2020-02-27,30.0708,30.5863,24.0566,24.9158,22826.715389714
2020-02-28,24.4862,24.4862,21.1354,21.4792,46524.11693534
2020-03-02,22.7678,24.4862,21.4792,23.3693,23771.785954227
2020-03-03,24.1426,26.5482,24.0566,26.5482,26525.674395079
2020-03-04,25.775,26.2045,24.9158,25.689,11189.926915288
2020-03-05,25.775,27.9229,25.775,26.806,5961.5911626159
2020-03-06,25.0017,26.3764,24.1426,25.1735,6008.150806433
2020-03-09,22.7678,24.4862,21.6509,23.4552,23941.787634334
2020-03-10,22.1664,24.0566,22.1664,22.7678,6147.815860196
2020-03-11,22.7678,22.7678,18.2573,18.472,19653.85954295
2020-03-12,17.1403,17.1403,14.1762,15.3791,25084.75403218
2020-03-13,15.2502,18.3002,12.2002,13.7467,52513.727150375
2020-03-16,13.0593,18.472,13.0593,18.472,24121.087365517
2020-03-17,18.472,20.8347,16.7537,18.2573,41817.221438042
2020-03-18,17.2692,18.472,17.1833,17.6129,10617.277990558
2020-03-19,17.2692,18.9016,16.3671,18.1713,13282.654536249
2020-03-20,18.2143,19.8897,16.3671,17.1833,14083.355510709
2020-03-23,15.465,17.3981,15.0354,16.8826,9783.9089381417
2020-03-24,18.0425,18.0425,15.9805,16.9256,5763.7230846596
2020-03-25,16.9685,17.7418,16.3241,17.1833,5479.7300739077
2020-03-26,16.9685,17.1833,16.5389,17.1833,1203.4939348081
2020-03-27,17.527,17.6129,16.7537,17.1403,2509.4052083256
2020-03-30,17.1403,17.1403,15.6798,17.0974,7805.2420362661
2020-03-31,17.1833,19.7608,17.1833,17.6129,12884.600806412
2020-04-01,18.6439,18.6439,16.7537,17.3122,5465.7691196067
2020-04-02,17.3122,17.6129,16.9685,17.6129,5207.3804435322
2020-04-03,17.6129,17.6129,15.7657,17.1833,13743.574193506
2020-04-06,17.6129,19.589,17.6129,18.8157,18354.907930051
2020-04-07,20.1904,20.9207,17.8277,18.3861,22081.899865523
2020-04-08,18.472,18.472,17.9136,18.2573,3745.4908938056
2020-04-09,18.6439,21.0066,18.3861,20.0185,18957.893481124
2020-04-14,20.1904,20.9637,16.3241,20.7059,18662.29872306
2020-04-15,21.0066,21.0066,19.546,19.9326,10887.310047009
2020-04-16,20.4481,20.4481,19.546,20.1044,4569.548017459
2020-04-17,20.4911,20.4911,19.7608,19.9326,3968.9633064393
2020-04-20,20.3622,20.4052,19.589,19.7608,11876.636559103
2020-04-21,20.1044,20.1044,18.0854,18.6868,10158.689784915
2020-04-22,18.8157,19.6319,18.4291,18.472,8713.1065187902
2020-04-23,19.0735,19.546,18.6868,19.4601,3826.9668010634
2020-04-24,19.546,19.6749,18.9016,19.2882,10556.75739244
2020-04-27,19.546,21.4792,19.4601,20.577,17116.601814463
2020-04-28,20.7918,23.1975,20.7918,23.1975,16553.16767468
2020-04-29,23.1975,24.9158,22.3383,23.5411,5509.9973118109
2020-04-30,23.5411,24.9158,22.5961,23.6271,7067.3237230964
2020-05-04,23.8848,24.0566,20.0185,21.9087,14788.758400492
2020-05-05,21.8228,22.7678,21.8228,22.3383,6520.2791330443
2020-05-06,22.3383,22.3383,21.565,22.0806,8287.1031249743
2020-05-07,22.1664,22.1664,20.9637,21.4792,8373.2419354579
2020-05-08,21.7369,23.1975,21.7369,23.1975,9146.0765120684
2020-05-11,24.8299,24.9158,22.5961,24.1426,8089.2489247061
2020-05-12,24.8299,24.8299,23.3693,23.3693,6133.854905895
2020-05-13,23.3693,24.6581,22.7678,23.6271,6096.6071908413
2020-05-14,23.1975,23.1975,20.6199,21.565,12202.540188134
2020-05-15,22.9397,22.9397,21.8228,22.3383,4886.1258400386
2020-05-18,22.3383,22.3383,21.9087,22.3383,5787.0098454122
2020-05-19,22.3383,23.1975,21.9947,22.9397,4855.8724798237
2020-05-20,23.6271,23.7988,23.3693,23.713,2707.2732862819
2020-05-21,23.7988,24.0566,23.7988,23.7988,2497.7618279492
2020-05-22,23.7988,23.7988,22.5101,23.3693,2539.6724462287
2020-05-25,23.3693,24.4862,23.3693,24.4862,7989.1491599215
2020-05-26,24.5721,24.5721,24.0566,24.3144,3915.4231854717
2020-05-27,24.4003,26.6341,24.4003,24.5721,15468.487567156
2020-05-28,24.5721,27.0637,24.5721,25.5172,8058.981686803
2020-05-29,25.4313,25.775,24.9158,25.689,4627.7371639642
2020-06-01,25.8609,28.8679,25.8609,28.782,24128.026209603
2020-06-02,29.0398,32.992,28.3524,31.7891,35681.062835911
2020-06-03,32.3906,35.8271,32.2187,33.937,8613.0067540056
2020-06-04,33.937,35.6554,31.7891,32.9061,15892.173387048
2020-06-05,32.6483,33.937,29.2975,31.7891,10857.042809106
2020-06-08,31.3595,33.0778,31.3595,32.9061,3231.0311155814
2020-06-09,32.8201,32.8201,30.5863,31.6173,4429.8690860078
2020-06-10,31.7891,33.5075,30.5003,30.9299,9201.9480846489
2020-06-12,29.6412,32.1328,29.5553,31.4454,11373.820161255
2020-06-15,31.1877,31.3595,30.0708,31.1877,2749.1700268732
2020-06-16,31.1018,33.8511,31.1018,33.4215,5209.698017457
2020-06-17,33.7652,37.1159,33.7652,36.9441,12574.989583294
2020-06-18,37.1159,37.1159,35.2258,35.2258,3317.169926065
2020-06-19,34.4525,37.8033,33.5075,37.8033,19819.142809078
2020-06-22,38.6624,46.3949,38.6624,42.9582,36472.50739236
2020-06-23,44.8913,48.1133,43.173,44.0322,19579.336357466
2020-06-24,44.8913,44.8913,40.2089,44.6766,8352.2866263182
2020-06-25,46.1801,46.1801,41.2399,43.6027,7425.8121639555
2020-06-26,43.8174,44.0322,42.0991,43.3878,6399.22405912
2020-06-29,42.3568,42.7864,40.3808,42.0132,7458.3969757833
2020-06-30,42.9582,42.9582,39.092,39.5216,10026.005208302
2020-07-01,39.5216,41.4117,39.5216,41.2399,3973.6123319769
2020-07-02,41.6695,44.247,41.6695,44.247,3182.1538978396
2020-07-03,44.6766,44.6766,42.0991,43.8174,3796.6995631603
2020-07-06,43.8174,47.2541,42.9582,47.2541,5503.0168346604
2020-07-07,47.6837,47.6837,45.1061,47.2541,1741.2196572527
2020-07-08,47.4689,57.5641,45.5358,53.483,21115.735214988
2020-07-09,55.8458,57.3492,54.3422,54.7718,6077.9833333145
2020-07-10,55.8458,55.8458,47.2541,54.557,7851.8016800832
2020-07-13,54.557,55.8458,49.6168,51.9795,4029.4839045574
2020-07-14,55.2013,55.2013,49.402,49.8316,4066.7316196111
2020-07-15,49.6168,51.9795,49.402,50.4759,4387.9723454165
2020-07-16,51.3351,53.6978,50.9055,51.5499,2455.865087358
2020-07-17,50.2612,55.4161,50.2612,54.1274,3661.6835349349
2020-07-20,55.4161,55.8458,48.9724,51.1203,7016.1011760535
2020-07-21,51.9795,51.9795,49.402,51.9795,1387.3927318505
2020-07-22,51.9795,51.9795,49.402,51.5499,3077.4051075173
2020-07-23,50.6907,51.9795,49.402,50.6907,2991.2662970337
2020-07-24,50.4759,50.4759,47.2541,49.402,5093.3058467584
2020-07-27,49.402,49.402,39.9512,46.1801,13543.374663937
2020-07-28,46.1801,47.2541,44.0322,46.3949,10866.35473787
2020-07-29,47.2541,51.1203,47.2541,48.1133,7092.9280577737
2020-07-30,49.402,49.402,41.2399,42.9582,15542.871975758
2020-07-31,41.6695,46.8245,41.2399,45.1061,5249.2771841235
2020-08-03,43.6027,49.402,43.6027,48.1133,3705.9117271391
2020-08-04,49.402,51.5499,48.9724,49.8316,7316.4004704074
2020-08-05,50.2612,65.2965,49.402,55.8458,22440.360551006
2020-08-06,62.0747,62.0747,57.1344,57.9937,10628.921370935
2020-08-07,60.1416,60.1416,50.9055,56.4901,13634.162499958
2020-08-10,56.9197,57.7789,54.9865,56.7049,2376.7206317131
2020-08-11,57.7789,57.7789,52.8386,55.631,3103.0094421947
2020-08-12,52.8386,55.631,51.1203,51.1203,4320.4712701479
2020-08-13,50.6907,50.9055,47.6837,50.6907,4306.4964381587
2020-08-14,50.6907,51.3351,49.6168,51.3351,1838.9879704244
2020-08-17,51.3351,51.5499,49.6168,49.8316,2071.7723118215
2020-08-18,49.6168,49.8316,47.6837,48.1133,2593.2125671963
2020-08-19,48.5428,48.5428,46.6097,47.8985,3047.1378696142
2020-08-20,48.1133,50.2612,46.3949,47.2541,11958.112466361
2020-08-21,49.402,49.402,46.3949,48.5428,1063.8233299698
2020-08-24,49.402,49.402,46.6097,47.6837,5826.5751343905
2020-08-25,49.402,51.5499,46.6097,46.8245,11113.113911256
2020-08-26,46.8245,49.402,46.3949,48.5428,2178.8525537567
2020-08-27,48.9724,49.402,46.8245,46.8245,7190.6963709455
2020-08-28,50.4759,50.4759,46.6097,48.328,7584.1010752453
2020-08-31,48.1133,48.328,46.3949,46.8245,3733.8475134293
2020-09-01,46.1801,46.8245,42.5287,43.3878,7337.3557795472
2020-09-02,43.173,46.3949,42.9582,45.5358,4259.9367943416
2020-09-03,44.247,49.402,43.8174,45.9654,2178.8525537567
2020-09-04,47.0393,47.6837,43.3878,44.6766,3657.0345093973
2020-09-07,45.9654,48.5428,44.0322,45.9654,3114.6389448828
2020-09-08,45.5358,45.5358,40.8103,42.9582,11329.591969051
2020-09-09,42.9582,43.3878,40.8962,41.9272,10726.689684107
2020-09-10,43.3878,45.9654,41.9272,42.6146,3831.615826601
2020-09-11,44.247,44.247,41.6695,41.6695,7621.348790299
2020-09-14,41.6695,44.247,39.9512,42.3568,4858.2039314366
2020-09-15,42.5287,43.3878,40.8103,42.0991,5039.7657257908
2020-09-16,42.0991,42.0991,41.0681,41.6695,2865.5621975718
2020-09-17,42.0991,42.0991,41.4117,41.8413,784.48212029327
2020-09-18,41.9272,42.0991,40.9822,42.0991,2590.8811155834
2020-09-21,43.173,43.3878,39.4357,41.2399,5153.8403225647
2020-09-22,41.2399,41.9272,40.3808,40.3808,2832.9773857439
2020-09-23,40.3808,41.4117,39.092,39.092,4443.843917997
2020-09-24,38.8343,39.092,37.1159,38.2328,6934.6391464839
2020-09-25,38.2328,38.2328,36.9441,37.2878,5654.3252687997
2020-09-28,37.3737,37.3737,36.4286,37.2878,8124.1651881469
2020-09-29,36.9441,37.03,35.999,35.999,8696.8141128763
2020-09-30,36.0849,36.9441,33.1637,34.3666,25261.694556373
2020-10-01,36.9441,37.4596,34.023,35.3117,24561.010080569
2020-10-02,35.6554,36.0849,33.937,34.3666,17160.73286285
2020-10-05,36.1709,36.1709,34.7962,35.4835,5344.7140456824
2020-10-06,37.1159,38.9202,36.5145,36.8582,10882.647143783
2020-10-07,37.7174,37.7174,35.054,35.5694,4872.1648857376
2020-10-08,35.5694,37.1159,34.8821,36.2568,6678.5680443341
2020-10-09,35.1399,36.4286,34.968,35.8271,5768.3859878853
2020-10-12,36.7723,40.8103,35.7413,40.3808,11788.180174695
2020-10-13,40.8103,42.5287,36.4286,38.6624,19211.577620908
2020-10-14,39.5216,40.2948,37.03,37.8033,8065.9621639535
2020-10-15,37.3737,37.6314,33.4215,34.3666,17542.508064462
2020-10-16,33.937,38.2328,33.2497,36.8582,5807.9512768637
2020-10-19,38.8343,40.8103,36.9441,39.5216,9914.2759408295
2020-10-20,39.5216,39.5216,38.2328,38.6624,2965.6619623564
2020-10-21,38.2328,38.6624,37.8033,37.8892,3403.2948588604
2020-10-22,37.8033,37.8033,35.8271,36.0849,4227.3519825138
2020-10-23,37.3737,37.3737,36.2568,36.9441,2991.2662970337
2020-10-26,38.2328,38.2328,35.2258,35.3117,3254.317876334
2020-10-27,36.3427,36.5145,35.2258,36.4286,3042.4749663884
2020-10-28,35.9131,35.9131,30.9299,31.7032,21646.556787567
2020-10-29,31.7891,35.999,30.2426,34.1947,11264.422345395
2020-10-30,35.1399,35.1399,30.5003,31.1018,8505.9265120704
2020-11-02,31.5313,33.5075,31.1877,32.6483,6981.1849126128
2020-11-03,33.7652,36.6004,33.7652,36.4286,6557.526848098
2020-11-04,37.8033,38.2328,36.1709,37.7174,4564.8851142332
2020-11-05,37.8033,42.9582,37.8033,42.0991,20910.90053757
2020-11-06,44.247,52.4091,41.3258,44.8913,43241.90490578
2020-11-09,48.9724,53.6978,44.6766,53.6978,49503.79536275
2020-11-10,52.6239,52.6239,48.5428,51.1203,14041.44489243
2020-11-12,51.1203,51.5499,46.3949,48.7576,14239.340725762
2020-11-13,49.8316,49.8316,47.4689,49.8316,4325.1202956855
2020-11-16,49.6168,49.6168,45.5358,47.2541,11608.935954265
2020-11-17,46.1801,50.2612,45.5358,49.402,6916.0152889571
2020-11-18,50.2612,50.4759,48.1133,50.2612,2085.7332661226
2020-11-19,51.5499,53.2682,48.5428,48.5428,15070.336693502
2020-11-20,48.5428,50.6907,47.0393,50.4759,5954.6106854654
2020-11-23,50.6907,57.1344,48.1133,52.8386,15435.874999952
2020-11-24,48.9724,51.3351,48.1133,50.0464,12670.440322541
2020-11-25,48.328,49.6168,45.9654,46.8245,10889.641498622
2020-11-26,45.9654,47.2541,45.9654,46.6097,2928.4142473028
2020-11-27,46.6097,46.6097,43.8174,45.1061,11743.95198249
2020-11-30,44.8913,48.5428,44.6766,47.6837,7493.3132392241
2020-12-01,49.402,49.402,45.5358,46.3949,4667.3163306307
2020-12-02,48.1133,48.1133,45.1061,46.3949,4287.8725806319
2020-12-03,46.8245,53.2682,46.8245,50.6907,15256.57526877
2020-12-04,50.9055,53.2682,49.402,50.6907,8619.9872311561
2020-12-07,51.3351,51.5499,48.1133,49.1872,3643.0596774081
2020-12-08,49.1872,49.6168,48.1133,49.1872,1659.7437499949
2020-12-09,50.0464,50.0464,48.1133,48.9724,3207.7582325169
2020-12-10,49.402,49.402,46.3949,47.2541,6250.2470765935
2020-12-11,47.2541,49.402,46.8245,48.1133,7986.8177083086
2020-12-14,49.402,49.402,42.3568,42.8723,25440.855510674
2020-12-15,42.2709,42.8723,41.6695,41.7554,7204.6573252465
2020-12-16,41.7554,42.9582,41.5836,42.5287,3871.1949932676
2020-12-17,42.9582,47.0393,42.7005,46.3949,14786.399193503
2020-12-18,46.8245,47.2541,45.1061,45.9654,6673.9190187965
2020-12-21,46.3949,46.3949,45.1061,46.1801,4283.2235550943
2020-12-22,46.1801,47.2541,45.9654,46.3949,2905.1413642383
2020-12-23,47.2541,47.2541,45.5358,47.2541,4439.1810147712
2020-12-28,47.2541,50.2612,47.2541,47.6837,11215.531249965
2020-12-29,48.328,48.9724,46.8245,47.6837,8140.4575940608
2020-12-30,47.8985,48.328,46.3949,47.8985,1620.1645833283
2021-01-04,49.402,51.1203,48.5428,50.6907,9004.0800066925
2021-01-05,51.3351,51.9795,50.6907,51.1203,4308.8278897716
2021-01-07,51.1203,52.1943,50.6907,51.5499,3668.6778897736
2021-01-08,52.4091,53.483,51.5499,53.483,6096.6071908413
2021-01-11,53.6978,58.638,53.6978,56.0605,12137.35668679
2021-01-12,58.4232,59.0676,56.9197,58.638,8038.0263776633
2021-01-13,59.9268,59.9268,57.9937,59.712,2893.497983862
2021-01-14,59.9268,61.4303,54.557,57.9937,11997.691633027
2021-01-15,57.9937,57.9937,54.9865,55.8458,7139.4877015908
2021-01-18,57.1344,61.8599,57.1344,61.0007,10824.457997278
2021-01-19,61.0007,62.2895,59.0676,60.7859,3845.5906585902
2021-01-20,60.7859,61.4303,57.3492,58.8528,4471.7797042872
2021-01-21,61.0007,61.0007,57.7789,57.9937,3286.9026881619
2021-01-22,59.9268,59.9268,55.8458,57.3492,5675.2667002512
2021-01-25,56.2753,57.3492,56.0605,57.1344,2476.8203964977
2021-01-26,57.1344,57.7789,56.0605,56.0605,1873.9042338652
2021-01-27,56.0605,56.2753,53.6978,54.9865,9662.8677419055
2021-01-28,53.2682,56.2753,52.6239,55.8458,5780.0293682617
2021-01-29,56.2753,56.2753,53.9126,54.557,2479.1379704224
2021-02-01,54.557,55.4161,53.2682,53.2682,2411.6368951538
2021-02-02,54.1274,56.2753,53.6978,54.9865,4476.4287298248
2021-02-03,54.9865,56.2753,54.3422,54.9865,2656.0646169273
2021-02-04,54.9865,55.4161,53.9126,54.1274,3186.8029233772
2021-02-05,54.1274,55.4161,53.9126,54.9865,3233.3625671943
2021-02-08,55.2013,55.4161,54.1274,54.9865,3924.7351142351
2021-02-09,54.9865,58.4232,53.9126,54.1274,25326.7809139
2021-02-10,55.2013,55.2013,52.4091,53.2682,11322.6114919
2021-02-11,53.2682,53.6978,52.4091,53.6978,8894.6683131445
2021-02-12,53.6978,53.6978,52.6239,52.8386,4318.139818535
2021-02-15,52.8386,53.6978,48.9724,52.4091,11932.508131683
2021-02-16,52.4091,52.6239,51.1203,51.7647,5766.0545362725
2021-02-17,51.7647,51.7647,49.6168,50.2612,9630.2690523895
2021-02-18,49.6168,52.4091,48.328,49.8316,12083.816565823
2021-02-19,49.6168,50.0464,48.5428,49.402,4953.6407929954
2021-02-22,48.9724,49.6168,48.1133,49.402,4527.6512768677
2021-02-23,49.402,49.8316,47.6837,48.9724,9134.4470093803
2021-02-24,49.402,50.4759,48.9724,49.8316,6173.4340725615
2021-02-25,49.8316,50.2612,48.7576,49.402,5945.298756702
2021-02-26,48.5428,49.8316,47.4689,48.5428,8207.9586693294
2021-03-01,47.6837,49.1872,47.6837,48.7576,4972.2646505222
2021-03-02,48.5428,48.9724,48.5428,48.9724,2160.2286962299
2021-03-03,49.1872,49.1872,48.5428,48.5428,3363.729569882
2021-03-04,48.1133,48.9724,47.2541,47.2541,5011.8299395006
2021-03-05,46.1801,48.7576,45.5358,48.328,6699.5233534739
2021-03-08,48.328,48.328,46.6097,47.6837,6527.2596101948
2021-03-09,48.7576,48.7576,48.1133,48.5428,1613.1841061778
2021-03-10,47.8985,48.1133,46.6097,47.0393,5498.3539314346
2021-03-11,47.6837,47.6837,46.8245,47.4689,4581.1913978353
2021-03-12,47.2541,48.1133,45.7506,48.1133,4879.1453628881
2021-03-15,47.8985,48.1133,45.1061,47.0393,18652.861895103
2021-03-16,47.2541,47.2541,46.3949,46.8245,6366.6392472921
2021-03-17,47.0393,47.0393,45.3209,46.1801,4481.0916330506
2021-03-18,45.5358,48.7576,45.3209,47.6837,16739.406249948
2021-03-19,48.1133,51.5499,48.1133,49.8316,21288.096102085
2021-03-22,50.9055,51.3351,48.5428,49.402,7695.8303427181
2021-03-23,49.8316,49.8316,47.2541,48.5428,5770.7174394982
2021-03-24,48.5428,48.5428,46.3949,48.1133,7525.8980510519
2021-03-25,47.6837,48.328,45.9654,46.8245,15405.621639737
2021-03-26,47.0393,53.2682,46.8245,52.4091,52630.160954138
2021-03-29,53.2682,53.9126,51.5499,52.4091,12055.880779533
2021-03-30,53.483,53.483,51.5499,51.5499,4141.2270497183
2021-03-31,52.4091,52.8386,50.9055,52.4091,5607.7656249826
2021-04-01,51.9795,53.2682,50.6907,51.5499,10165.670262065
2021-04-06,51.5499,53.0105,51.5499,52.9246,8431.4310819631
2021-04-07,53.0105,53.0105,51.464,52.4091,6026.7746639598
2021-04-08,51.9795,52.1513,51.1203,52.0654,8883.0388104563
2021-04-09,51.9795,52.4091,51.5499,52.4091,4322.7888440726
2021-04-12,52.495,52.495,51.5499,51.6358,2814.3535282171
2021-04-13,51.6358,51.6358,48.5428,50.433,7656.2650537397
2021-04-14,50.433,50.433,48.5428,49.8316,5442.4823588541
2021-04-15,50.0034,50.1752,47.8555,49.0583,6473.7194892272
2021-04-16,48.5428,49.402,48.2851,48.8006,2707.2732862819
2021-04-19,48.8006,49.6597,48.6288,49.402,10335.602553731
2021-04-20,49.5738,49.5738,48.371,48.4569,4013.1914986435
2021-04-21,48.8006,49.3161,48.1133,49.3161,3135.5942540225
2021-04-22,48.5428,48.9724,48.371,48.371,1161.5916431416
2021-04-23,48.8865,48.8865,44.0751,46.223,21690.826612836
2021-04-26,45.5358,47.1682,45.5358,46.1372,6138.5178091208
2021-04-27,45.9654,45.9654,44.247,45.8794,9187.9871303479
2021-04-28,45.9654,46.8245,44.247,46.7385,4855.8724798237
2021-04-29,47.2541,47.2541,45.8794,46.4808,2241.7046034877
2021-04-30,46.9104,46.9104,45.6216,46.3949,4420.5571572444
2021-05-04,45.9654,46.8245,45.1921,45.5358,5780.0293682617
2021-05-05,45.7935,46.7385,41.6695,44.5906,32112.554099363
2021-05-06,44.0751,44.0751,41.3258,41.3688,24160.638776807
2021-05-07,41.2399,42.4857,37.6314,42.3139,33013.354838607
2021-05-10,42.3139,45.0203,42.0132,44.247,12691.381753993
2021-05-11,44.247,44.247,42.5287,43.216,1636.4708669304
2021-05-12,43.3878,43.5596,41.9272,42.142,2274.2894153155
2021-05-13,42.0991,42.185,41.0681,41.6695,4983.9080308985
2021-05-14,42.0132,42.185,41.0251,42.185,4571.8794690719
2021-05-17,42.9582,42.9582,42.185,42.185,1340.8358635711
2021-05-18,47.2541,47.9414,45.278,46.5668,42971.845093953
2021-05-19,46.8245,47.2541,45.7076,47.2541,9157.7198924447
2021-05-20,46.3949,49.402,46.223,49.3161,13950.684811785
2021-05-21,49.4879,50.9485,48.9724,50.1752,14790.978830599
2021-05-24,50.2612,50.2612,47.34,48.9724,13231.445866894
2021-05-25,49.4879,50.433,48.9724,49.7457,27158.913306367
2021-05-26,50.0893,50.2612,48.1133,48.5428,7279.1527553538
2021-05-27,48.1133,48.7147,47.2541,47.6837,8068.2936155664
2021-05-28,48.7147,48.7147,46.3949,47.6837,3845.5906585902
2021-05-31,48.5428,49.3161,47.7696,48.2851,7968.1938507818
2021-06-01,48.2851,48.5428,47.2541,47.6837,6657.6127351944
2021-06-02,47.5978,47.6837,46.5668,47.34,7572.457694869
2021-06-04,47.4259,47.6837,46.6527,47.5118,5582.1612903053
2021-06-07,47.6837,48.2851,47.0823,47.6837,3922.4036626223
2021-06-08,47.6837,47.8555,46.1372,46.223,4020.171975794
2021-06-09,46.309,46.3949,45.1061,45.6216,5042.0971774037
2021-06-10,45.7076,45.7076,44.7625,45.5358,3042.4749663884
2021-06-11,45.5358,45.5358,45.1061,45.4499,1964.6920698864
2021-06-14,45.4499,45.4499,44.8484,45.1921,2167.2091733804
2021-06-15,45.4499,45.4499,44.6766,45.1061,5181.7622311667
2021-06-16,45.1061,45.1061,44.0751,44.0751,1741.2196572527
2021-06-17,43.9033,44.247,42.7864,43.9892,8822.5182123382
2021-06-18,43.9892,44.7625,43.4737,44.4189,977.69284609912
2021-06-21,44.6766,44.7625,43.4737,44.7625,7069.6412970211
2021-06-22,44.7625,46.0513,44.5047,45.5358,5954.6106854654
2021-06-23,45.9654,45.9654,43.3878,44.6766,7819.2168682553
2021-06-24,44.6766,45.278,44.1611,44.9344,6287.4947916472
2021-06-25,44.0751,45.3639,43.9892,45.3639,4069.0630712239
2021-06-28,45.3639,47.2541,44.9344,45.9654,4846.5605510602
2021-06-29,46.0513,46.4808,45.5358,45.9654,2658.382190852
2021-06-30,46.309,46.309,44.9344,45.8794,1678.3676075217
2021-07-01,45.7935,45.7935,44.9344,45.5358,2164.8915994557
2021-07-02,45.5358,45.5358,44.3329,45.4499,756.54772177185
2021-07-05,45.5358,45.7935,44.6766,45.4499,1280.3124899154
2021-07-06,45.3639,45.3639,44.6766,45.1921,3875.8440188052
2021-07-07,44.4189,45.1061,44.4189,44.8484,1520.0786962318
2021-07-08,44.8484,44.8484,43.8174,44.1611,2358.0967741862
2021-07-09,43.9892,44.247,43.9892,44.247,5898.7391128849
2021-07-12,44.247,44.4189,43.4737,44.247,2707.2732862819
2021-07-13,44.247,44.5906,43.9033,44.5906,1147.6251377653
2021-07-14,44.5906,44.5906,43.8174,44.1611,905.53025537354
2021-07-15,44.1611,44.247,43.0442,44.247,6853.1632392261
2021-07-16,44.247,44.247,43.216,43.8174,700.67892472901
2021-07-19,44.247,44.247,42.6146,43.302,7693.5127687934
2021-07-20,42.9582,43.8174,42.3568,42.9582,3189.1343749901
2021-07-21,42.8723,43.6456,42.3568,43.5596,5582.1612903053
2021-07-22,43.5596,43.5596,42.9582,43.302,728.61332325043
2021-07-23,43.302,43.302,42.5287,42.9582,661.10669690655
2021-07-26,42.9582,42.9582,42.5287,42.9582,714.64681787413
2021-07-27,42.8294,42.9153,42.3568,42.4857,4415.9081317067
2021-07-28,42.4857,42.7005,42.3139,42.6575,3142.5747311731
2021-07-29,42.7005,43.6456,42.7005,43.6456,2653.7331653144
2021-07-30,43.6456,44.247,42.9153,43.6456,3428.8991935378
2021-08-02,42.9582,44.0751,42.9582,42.9582,1538.7025537587
2021-08-03,43.3878,43.3878,42.6146,42.6146,567.9929603477
2021-08-04,42.9153,42.9153,42.6575,42.8723,765.85965053526
2021-08-05,42.9153,42.9153,42.6146,42.8294,1075.4625470397
2021-08-06,42.8294,42.9582,42.6575,42.9153,605.23789986372
2021-08-09,42.9153,42.9153,42.185,42.3139,1538.7025537587
2021-08-10,42.8294,42.8294,42.185,42.7434,833.36627687914
2021-08-11,42.8294,42.9153,41.6695,42.5287,3289.2341397748
2021-08-12,42.5287,42.7864,41.7984,41.9702,1634.1394153175
2021-08-13,42.7005,42.7005,41.9702,42.3139,914.84079636813
2021-08-16,42.7005,42.8723,42.0991,42.8723,1736.5567540269
2021-08-17,42.9153,43.302,42.3139,42.8294,6478.382392453
2021-08-18,43.3878,43.3878,41.8413,42.4427,2269.6403897779
2021-08-19,42.5287,42.5287,40.8103,41.9702,6787.9797378822
2021-08-20,41.9702,41.9702,41.2399,41.9272,709.99085349242
2021-08-23,41.9272,41.9272,41.2399,41.8413,1014.9377856151
2021-08-24,42.0132,42.0132,41.0251,41.3688,2071.7723118215
2021-08-25,41.3258,41.8413,40.8533,41.8413,2546.6529233792
2021-08-26,42.0561,42.0561,41.3258,41.7554,1340.8358635711
2021-08-27,42.0132,42.0132,41.2399,42.0132,2842.2893145073
2021-08-30,45.278,47.0823,44.1611,45.3639,17398.180107473
2021-08-31,45.9654,46.3949,43.8174,44.5906,7551.5162634175
2021-09-01,44.6766,44.6766,43.4737,43.9033,2432.5922042935
2021-09-02,43.9033,43.9033,42.4857,42.9582,8834.1477150264
2021-09-03,42.9582,43.3878,42.2709,43.3878,3247.3373991835
2021-09-06,43.302,43.3878,42.0132,42.9582,5319.109711005
2021-09-07,42.9582,42.9582,42.3998,42.5287,1226.7723689478
2021-09-08,42.7005,42.7005,42.142,42.2709,3417.2696908496
2021-09-09,42.7864,42.8723,42.0991,42.5287,3033.1769153132
2021-09-10,42.8723,42.8723,41.4547,42.0132,4029.4839045574
2021-09-13,41.7984,42.0132,40.9822,41.7554,9150.7394152942
2021-09-14,41.4117,43.3878,41.4117,42.9153,11364.508232492
2021-09-15,42.9582,43.3878,42.185,43.1301,5970.9030913793
2021-09-16,43.1301,43.216,42.0561,42.185,3705.9117271391
2021-09-17,42.0991,42.142,41.5836,41.6695,3652.3716061715
2021-09-20,41.6695,41.6695,40.8103,41.2399,8440.7430107265
2021-09-21,40.9822,41.4117,40.8962,41.154,1664.3927755325
2021-09-22,41.0251,42.4427,41.0251,42.0132,4285.5550067071
2021-09-23,42.0561,42.0561,40.8962,41.2399,6382.931653206
2021-09-24,41.0251,41.5406,40.8962,40.9822,5703.2024865415
2021-09-27,40.9822,42.3568,40.9822,42.142,6280.5143144967
2021-09-28,42.142,42.142,40.9822,41.5406,3833.9472782139
2021-09-29,41.4977,41.4977,41.154,41.2829,1620.1645833283
2021-09-30,41.4547,41.4547,40.0371,41.197,2802.7101478408
2021-10-01,41.197,41.197,40.2948,40.8103,2292.9132728424
2021-10-04,40.6815,40.6815,40.0371,40.0371,7493.3132392241
2021-10-05,39.9512,39.9512,38.4047,39.5216,26970.31552411
2021-10-06,39.5645,39.5645,38.2328,38.6624,9979.4455644852
2021-10-07,38.6624,39.9512,38.6195,39.092,13294.297916625
2021-10-08,39.8653,40.7674,39.3068,40.5955,9437.0638776589
2021-10-11,39.9941,40.2519,39.092,39.6075,4907.0811491783
2021-10-12,39.6075,39.6075,39.0491,39.4786,10349.577385721
2021-10-13,38.9202,39.3068,38.7054,39.0491,4087.6869287508
2021-10-14,39.3927,39.3927,38.4476,39.2209,6217.6622647657
2021-10-15,38.4047,39.2638,38.4047,39.2638,5500.6853830475
2021-10-18,39.1779,39.1779,38.1469,38.1469,5249.2771841235
2021-10-19,38.1899,39.092,37.2878,39.092,10819.795094052
2021-10-20,39.1779,39.1779,38.2758,39.092,2781.7687163892
2021-10-21,39.1779,39.5216,38.1899,38.1899,1373.4262264742
2021-10-22,38.1899,38.6624,37.8892,37.8892,1913.4834005317
2021-10-25,37.8892,37.8892,35.7413,36.9871,7870.42553761
2021-10-26,36.9441,38.5336,36.9441,38.3617,3002.90967741
2021-10-27,38.4476,38.4476,38.104,38.2758,4264.5996975674
2021-10-28,38.4476,38.8772,38.1469,38.6624,3265.9612567103
2021-10-29,38.6624,39.5216,38.6195,39.0061,1750.5315860161
2021-11-02,38.6624,38.6624,37.6314,37.8033,5509.9973118109
2021-11-03,36.9441,38.1469,36.7723,38.104,6278.1828628838
2021-11-04,38.3188,38.3188,36.8582,37.3737,7348.9852822353
2021-11-05,37.3737,37.3737,36.7723,37.03,4315.8083669221
2021-11-08,36.9441,37.5885,36.2997,36.6434,12263.060786252
2021-11-09,36.9441,37.2448,36.6004,36.9441,11734.640053727
2021-11-10,36.9441,36.9441,36.5145,36.6004,8545.505678737
2021-11-12,36.6004,37.073,35.2258,35.9561,6690.2114247104
2021-11-15,35.999,36.042,35.2258,35.2258,7833.1778225564
2021-11-16,35.0109,35.5265,34.8821,35.4406,13168.593817163
2021-11-17,35.4835,35.6124,34.6244,35.1828,9208.9285617994
2021-11-18,35.1828,35.1828,33.6363,34.1947,12568.009106144
2021-11-19,34.1947,34.1947,32.7342,33.8511,10333.284979807
2021-11-22,33.7652,33.8511,33.0778,33.4215,7032.4074596556
2021-11-23,33.0778,34.3666,32.6053,34.3666,20228.812163916
2021-11-24,34.6244,35.8271,34.3666,35.4406,5165.4698252528
2021-11-25,35.3976,35.3976,34.3237,34.7962,4252.9563171911
2021-11-26,35.2258,36.5145,33.7223,35.6554,13582.953830603
2021-11-29,35.9131,35.9131,34.1518,34.7962,4057.4196908476
2021-11-30,34.7962,35.054,34.0659,34.5385,2122.9809811762
2021-12-01,34.5385,35.3117,34.0659,34.4954,6643.6517808934
2021-12-02,35.1828,35.1828,34.1947,34.2377,2551.3019489168
2021-12-03,34.5385,34.5385,33.7223,34.2377,4273.9116263308
2021-12-06,34.1947,34.3237,33.1208,33.4215,6431.822748636
2021-12-07,33.4215,34.4095,33.0778,34.4095,5586.8103158429
2021-12-08,34.7532,35.2258,34.023,34.1518,4557.9046370826
2021-12-09,34.1518,34.3237,33.7223,33.937,2888.8489583244
2021-12-10,34.1947,34.1947,33.2926,33.2926,5123.5730846615
2021-12-13,33.2497,34.3666,32.863,34.2807,24779.861223041
2021-12-14,34.023,34.3237,33.2926,33.7223,6455.0956317004
2021-12-15,33.7223,33.937,33.0778,33.0778,3664.0149865478
2021-12-16,33.0778,33.7223,32.992,33.3356,5437.8333333165
2021-12-17,32.7342,33.2926,31.9609,33.1637,16327.377688121
2021-12-20,32.7771,32.7771,31.5313,32.2187,8729.3989247041
2021-12-21,32.1328,32.1328,31.1018,31.1018,12395.745362865
2021-12-22,31.5744,32.6483,31.4884,32.2187,29028.099126254
2021-12-23,32.2187,32.5194,31.5313,31.918,12728.629469047
2021-12-27,31.5313,31.5313,30.1996,31.2736,40485.796034821
2021-12-28,30.9299,31.5313,30.6722,30.9729,30850.794690765
2021-12-29,31.0158,33.5075,31.0158,33.3785,17228.317204248
2021-12-30,33.6792,33.6792,32.7342,33.4215,6094.2757392284
2022-01-03,33.937,35.6554,33.8511,35.6554,14595.442204256
2022-01-04,35.6554,35.8271,34.7962,35.1828,4872.1648857376
2022-01-05,35.1828,35.6554,35.1828,35.6554,4630.068615577
2022-01-07,35.5265,35.5265,33.5504,34.4954,10021.356182765
2022-01-10,34.4954,34.968,33.5075,33.6363,8047.3383064267
2022-01-11,33.6363,34.5385,33.6363,34.1518,2195.1449596706
2022-01-12,34.3237,34.3237,33.7223,34.2377,1543.3515792963
2022-01-13,34.2377,34.2377,33.7652,34.0659,1790.0968749945
2022-01-14,34.0659,34.1518,33.6792,34.1518,2192.8135080577
2022-01-17,34.2807,34.7962,34.2807,34.7532,3726.8670362788
2022-01-18,34.4095,34.4525,33.98,34.3237,1550.3320564468
2022-01-19,34.4095,34.4095,33.3356,33.5504,8263.8302419099
2022-01-20,33.5075,33.5075,33.0778,33.5075,1340.8358635711
2022-01-21,33.3785,33.3785,32.1328,32.1328,5563.5374327785
2022-01-24,32.0898,32.0898,29.2116,29.6412,28541.547378944
2022-01-25,29.5982,30.9729,28.2236,29.8989,13375.773823883
2022-01-26,29.2546,30.887,29.2116,30.7151,8068.2936155664
2022-01-27,30.7151,30.7151,29.7271,29.856,2879.537029561
2022-01-28,30.4574,30.4574,28.9968,29.6412,2251.0165322511
2022-01-31,28.9968,30.6292,28.9968,30.6292,2320.8490591326
2022-02-01,30.6722,30.844,29.856,29.856,1887.8790658544
2022-02-02,29.856,31.7032,29.856,31.3166,1978.6530241874
2022-02-03,31.5313,34.6244,31.3595,32.992,21055.228494558
2022-02-04,33.1637,33.1637,31.7891,32.3475,5633.36995966
2022-02-07,31.7891,32.949,31.3595,32.6483,2178.8525537567
2022-02-08,30.9729,32.2187,30.9729,32.0039,1101.0682694858
2022-02-09,31.2736,34.2377,31.1877,33.894,2206.7883400469
2022-02-10,33.937,33.937,32.2187,33.4645,1887.8790658544
2022-02-11,33.5075,33.937,31.918,33.4215,2630.4602822499
2022-02-14,33.1208,33.1208,29.813,30.1567,15333.457661243
2022-02-15,30.8011,31.5313,30.5003,31.3595,4199.4161962235
2022-02-16,32.1328,32.3475,31.5744,31.7461,1613.1841061778
2022-02-17,32.2187,32.2187,29.6412,30.0708,3089.0346102055
2022-02-18,30.0708,30.5003,29.7271,30.2856,1657.412298382
2022-02-21,29.856,30.0278,27.9229,28.8679,8429.1135080384
2022-02-22,28.3524,30.5433,27.4933,30.5003,4979.2451276727
2022-02-23,31.7891,31.7891,30.0708,31.1877,3070.4107526787
2022-02-24,27.9229,28.2665,25.1306,25.3883,32848.071572479
2022-02-25,27.5792,28.3524,25.8179,27.5792,13236.094892432
2022-02-28,25.9038,27.4933,25.8609,27.2355,5670.6176747136
2022-03-01,27.6651,27.6651,26.2475,26.5912,3757.1342741819
2022-03-02,26.806,26.806,25.689,25.9468,5670.6176747136
2022-03-03,25.3454,26.5482,24.744,26.5482,6506.3043010551
2022-03-04,25.4743,26.2045,24.3144,24.701,6178.0830980991
2022-03-07,24.2714,24.4862,22.5961,23.6271,14825.950604793
2022-03-08,23.2404,24.2285,22.5531,23.9707,3577.8900537524
2022-03-09,23.9707,25.4313,23.9707,24.9588,4311.1593413845
2022-03-10,25.5602,25.775,24.4862,25.775,2716.5852150453
2022-03-11,25.775,25.775,24.6581,25.689,4639.3805443405
2022-03-14,25.6461,25.732,24.744,25.3883,5975.5659946051
2022-03-15,25.1306,25.3883,24.744,25.3883,5219.0099462204
2022-03-16,25.5172,26.2045,24.701,25.775,8193.9977150284
2022-03-17,26.1616,26.5482,25.3024,26.2045,4446.1753696099
2022-03-18,25.8609,25.9898,25.2165,25.775,3833.9472782139
2022-03-21,25.775,25.775,24.701,25.1306,11618.247883029
2022-03-22,25.0876,25.4313,24.701,25.1306,3142.5747311731
2022-03-23,25.1735,25.4743,24.8299,24.8728,2148.5853158536
2022-03-24,25.3454,25.3454,24.4862,24.5292,2588.5496639705
2022-03-25,24.744,24.7869,24.4862,24.7869,1208.148511421
2022-03-28,25.3454,27.8799,24.9158,25.3454,15622.11357522
2022-03-29,25.3454,25.3454,24.8299,25.2165,4124.9346438044
2022-03-30,25.2165,25.2165,24.8299,25.2165,4513.6764448785
2022-03-31,25.775,25.775,24.4862,24.8728,3875.8440188052
2022-04-01,25.1306,26.2905,24.5721,25.5602,14432.518145117
2022-04-04,25.689,25.775,25.2595,25.4313,4045.7763104713
2022-04-05,25.3883,25.3883,24.5721,25.0876,5291.1739247148
2022-04-06,24.9158,25.1306,23.5841,24.2714,7416.5002351921
2022-04-07,24.3573,24.3573,23.1975,23.6271,5379.6303091231
2022-04-08,23.1116,23.9278,22.6819,22.7678,10414.760887064
2022-04-11,23.1545,24.2285,22.8968,24.0566,8168.393380351
2022-04-12,23.8418,24.2714,23.8418,24.2714,1694.6600134356
2022-04-13,24.4862,24.4862,23.5411,24.0995,2446.5531585946
2022-04-14,24.2714,24.2714,23.6271,24.0566,1028.9056787603
2022-04-19,24.0566,24.0566,23.6271,23.8848,3373.0414986455
2022-04-20,23.8418,23.8418,23.2404,23.4123,3494.0826948816
2022-04-21,23.2404,23.7988,22.9826,23.4123,4765.0846438024
2022-04-22,23.5841,23.5841,22.6819,23.1975,2928.4142473028
2022-04-25,23.1975,23.1975,21.4792,22.0806,12959.082358831
2022-04-26,21.8228,22.4242,21.7799,21.7799,5693.8905577781
2022-04-27,21.6939,21.7799,21.4361,21.7799,4357.7189852015
2022-04-28,21.7799,21.8657,20.6199,21.1784,6492.3433467541
2022-04-29,21.2643,21.9087,20.6414,20.663,2413.9683467667
2022-05-02,21.0495,21.0495,20.2333,20.4052,7139.4877015908
2022-05-04,20.3837,20.8347,20.0615,20.663,3587.2019825158
2022-05-05,20.6414,21.1354,20.2978,20.8133,6897.3914314302
2022-05-06,20.126,20.6199,19.9971,20.3622,9257.8196572294
2022-05-09,20.2978,20.2978,18.3002,18.5365,30860.09274184
2022-05-10,18.7083,18.7943,16.9256,17.8277,30443.484542916
2022-05-11,17.9565,18.4506,17.6129,17.6129,4539.2807795558
2022-05-12,17.7847,17.8277,17.0974,17.8277,4881.476814501
2022-05-13,17.7847,18.8157,17.484,18.8157,6131.5234542821
2022-05-16,18.7727,18.7727,17.8277,18.6654,2523.3800403148
2022-05-17,18.6224,18.8587,17.6129,18.6868,2304.5566532187
2022-05-18,18.0425,18.8157,18.0425,18.7083,1238.4115860177
2022-05-19,18.064,18.6439,17.6129,18.2143,2993.5977486466
2022-05-20,18.2357,18.2357,17.1188,17.3766,6261.8904569698
2022-05-23,17.5485,18.472,17.5485,18.472,3217.0701612804
2022-05-24,18.472,18.472,17.6558,18.4291,8079.9369959427
2022-05-25,18.4291,18.7298,18.0854,18.1499,2136.9558131654
2022-05-26,18.1069,18.6868,17.6773,18.5795,1159.2643548351
2022-05-27,18.7298,18.7298,18.2573,18.6868,1566.6244623607
2022-05-30,18.6868,18.9446,18.472,18.7298,2344.1358198852
2022-05-31,18.7298,18.7298,18.3002,18.472,581.959465724
2022-06-01,18.7298,18.7298,17.527,18.6654,4027.1524529445
2022-06-02,18.6654,18.8157,17.5914,18.4291,2742.1895497227
2022-06-03,18.7727,22.2524,18.0425,21.2643,31416.449260655
2022-06-06,21.4792,21.4792,19.8897,21.3932,5118.9101814357
2022-06-07,21.2429,21.2429,20.5555,21.2214,1014.9377856151
2022-06-08,21.2429,21.2429,20.0185,21.0066,3156.5495631623
2022-06-09,21.0495,21.4577,20.3192,20.9851,2285.9327956918
2022-06-10,19.7608,20.4696,19.7608,20.1904,1797.0912298331
2022-06-13,19.7608,20.4911,18.3861,19.1164,4627.7371639642
2022-06-14,19.7178,19.7178,18.8157,19.6749,1392.043145157
2022-06-15,19.4171,20.2763,18.9016,20.2763,2611.8364247231
2022-06-17,20.1904,20.1904,18.8372,19.3742,2304.5566532187
2022-06-20,19.8037,19.8037,17.8706,18.9016,5193.405611543
2022-06-21,18.3861,18.8587,18.2143,18.8587,1983.3159274132
2022-06-22,18.3002,18.8587,17.978,18.8587,1371.097550399
2022-06-23,18.8157,18.8157,18.0425,18.1713,3296.2146169253
2022-06-24,18.1284,18.9016,17.6558,18.0425,5340.0650201447
2022-06-27,17.441,18.3432,17.3981,17.935,5398.2541666499
2022-06-28,17.6988,18.472,17.1403,17.527,5998.8388776696
2022-06-29,17.5485,17.5485,16.9471,17.1833,5512.3148857356
2022-06-30,16.9685,16.9685,16.1093,16.453,11187.595463675
2022-07-01,16.453,17.1403,15.9375,16.5389,16602.155913927
2022-07-04,16.9256,16.9256,15.3146,15.7442,22288.954973049
2022-07-05,15.465,16.0449,15.1857,15.8086,8503.5950604575
2022-07-06,15.8086,15.8301,15.1857,15.465,11883.617036253
2022-07-07,15.8301,17.3981,15.5939,15.8946,48526.112231032
2022-07-08,15.9805,16.5174,15.5509,16.0234,17719.448588655
2022-07-11,16.1523,16.5389,15.8086,16.1093,13545.706115549
2022-07-12,16.1093,16.7967,15.8946,15.9161,5174.7817540162
2022-07-13,16.5389,16.5389,15.9375,16.2382,6606.4040658397
2022-07-14,16.3026,16.3026,15.6798,15.8086,4623.0881384265
2022-07-15,16.0019,16.0449,15.422,15.8301,3726.8670362788
2022-07-18,15.9805,16.0664,15.4864,15.7227,3566.246673376
2022-07-19,15.8516,16.1523,15.8516,16.0878,3410.2753360109
2022-07-20,16.2382,16.7537,16.1738,16.5819,4283.2235550943
2022-07-21,16.6678,16.6678,15.7442,15.8946,4688.2716397704
2022-07-22,15.8946,16.1093,15.6583,15.8731,3556.9347446126
2022-07-25,15.8516,15.8516,15.3791,15.3791,7109.2204636876
2022-07-26,15.422,15.7657,15.3361,15.5509,3103.0094421947
2022-07-27,15.8946,15.959,15.465,15.4864,4495.0525873517
2022-07-28,15.8086,15.8086,15.3361,15.6154,2323.1805107455
2022-07-29,15.6368,15.8086,15.2931,15.5939,5077.0134408445
2022-08-01,15.6798,15.7871,15.2502,15.2931,6967.2239583117
2022-08-02,15.6583,15.8516,15.2502,15.5939,6920.6643144947
2022-08-03,15.8946,16.99,15.8946,16.6893,29319.114247221
2022-08-04,16.7967,17.7418,16.3241,16.6678,27996.848118193
2022-08-05,17.0974,17.0974,16.5389,16.7108,3068.0931787539
2022-08-08,17.0759,17.0759,16.3241,16.7537,11608.935954265
2022-08-09,17.0759,21.0495,17.0544,21.0495,52283.218749838
2022-08-10,21.0066,22.2094,19.9326,21.0495,38046.237231065
2022-08-11,21.0495,21.2643,20.0185,20.1904,6697.191901861
2022-08-12,19.8037,20.577,19.546,20.3192,10442.696673355
2022-08-16,20.3192,21.0495,19.6749,20.1904,3955.0023521383
2022-08-17,20.1904,21.4361,19.589,21.0925,23336.581653153
2022-08-18,21.0925,21.9516,20.2763,20.2763,12314.269455607
2022-08-19,20.4911,20.4911,19.546,19.6749,3966.6318548264
2022-08-22,20.0185,20.04,19.3312,19.6749,2388.3640120894
2022-08-23,19.6749,20.1689,19.3312,19.8467,2588.5496639705
2022-08-24,20.1474,20.1474,19.3312,20.0185,3764.1147513324
2022-08-25,20.0185,20.0185,18.9016,18.9661,7058.011794333
2022-08-26,19.4601,19.4601,18.9875,19.1594,2181.1840053696
2022-08-29,19.1594,19.1594,17.7847,18.2788,5994.189852132
2022-08-30,18.0425,18.4506,17.9136,18.4506,2837.6264112815
2022-08-31,18.472,18.472,17.6129,18.021,4618.4252352007
2022-09-01,18.021,18.021,16.7537,17.484,5184.0936827796
2022-09-02,17.5055,18.9016,17.5055,18.2143,6639.0027553558
2022-09-05,18.3861,18.472,17.9995,18.1284,2432.5922042935
2022-09-06,18.4291,18.9016,18.3002,18.3861,1864.5923051017
2022-09-07,19.2882,19.2882,18.4506,19.1164,2474.4889448848
2022-09-08,19.1164,19.3312,18.7727,19.1164,2451.2160618204
2022-09-09,19.7178,19.9112,19.1164,19.4386,5596.1222446063
2022-09-12,19.4386,20.7059,18.6868,20.4481,6955.5805779354
2022-09-13,20.1904,20.8347,19.7608,19.7608,3657.0345093973
2022-09-14,20.4481,20.5555,19.7608,20.5555,1953.0486895101
2022-09-15,20.5555,20.8562,19.8897,20.5985,2060.1289314452
2022-09-16,20.5985,20.5985,18.558,19.7608,3934.0470429986
2022-09-19,18.9016,19.2238,17.0115,17.1618,45821.212029428
2022-09-20,17.1833,17.7418,15.465,16.0449,21788.525537567
2022-09-21,16.0449,16.2168,14.9065,15.5509,20878.287970365
2022-09-22,15.2072,16.3026,15.1643,15.7012,14327.741599418
2022-09-23,15.6798,15.8731,15.0354,15.0354,7528.2295026648
2022-09-26,15.0354,15.0354,13.4459,13.4459,33523.221102047
2022-09-27,13.7252,14.1762,12.6297,13.2956,35951.122647738
2022-09-28,13.0808,13.3171,12.8445,13.1237,4243.6443884277
2022-09-29,13.2312,13.5319,12.6727,13.0593,7269.8408265904
2022-09-30,12.9949,13.1881,12.5009,13.0378,11415.730779535
2022-10-03,13.0164,13.3171,12.8874,13.3171,3338.1113575165
2022-10-04,13.36,14.3481,13.36,13.8111,8640.9425402958
2022-10-05,13.854,14.5199,13.7467,13.8111,5368.000806435
2022-10-06,14.0044,14.0044,13.4674,13.4674,5496.0224798217
2022-10-07,13.4674,13.7037,13.4244,13.4244,2362.7457997239
2022-10-10,13.3171,13.9614,13.2312,13.6607,2798.0611223032
2022-10-11,13.6607,13.9614,13.5319,13.5748,2234.7241263372
2022-10-12,13.9185,14.2622,13.9185,14.0474,1326.8693581948
2022-10-13,14.1118,14.2622,13.4674,13.854,6683.2309475599
2022-10-14,13.9829,14.434,13.9829,14.3695,2327.8295362831
2022-10-17,14.4125,15.0139,13.1881,13.36,20657.216397785
2022-10-18,13.9614,13.9614,13.1023,13.2741,7074.3042002469
2022-10-19,13.1237,13.5104,12.5868,12.9734,5004.8494623501
2022-10-20,12.8874,12.9089,12.0283,12.8016,9925.9054435176
2022-10-21,12.4364,13.1023,12.2861,12.866,8189.3348118026
2022-10-24,12.4794,12.8016,12.2861,12.7157,8589.7338709411
2022-10-25,12.6727,13.0593,12.5009,12.7801,3810.6743951495
2022-10-26,12.8016,13.0378,12.5868,13.0378,6345.6839381524
2022-10-27,13.0164,13.0593,12.823,13.0593,1382.7367674688
2022-10-28,13.0593,13.7467,13.0593,13.6392,2076.4213373592
2022-10-31,13.6392,13.6392,12.9305,13.2312,3370.7100470326
2022-11-02,13.2312,13.403,12.9734,13.3815,2514.0681115513
2022-11-03,13.36,13.7467,12.6727,13.7252,13776.159005334
2022-11-04,13.7252,13.8111,13.4459,13.7467,3859.5516128913
2022-11-07,13.7467,13.9399,13.3171,13.7467,10836.101377655
2022-11-08,13.6178,13.6822,12.9734,13.2526,11397.106922008
2022-11-09,13.2526,13.2526,12.7157,12.8874,8589.7338709411
2022-11-10,12.9949,13.2741,12.6727,13.2741,14409.203628988
2022-11-14,13.5319,14.0688,12.6727,13.5748,29151.471774103
2022-11-15,13.6822,14.0044,13.3171,13.4459,12600.593917972
2022-11-16,13.3171,13.3171,12.329,12.6727,40374.080645036
2022-11-17,12.8016,12.9519,12.1142,12.2216,19195.340725747
2022-11-18,12.2216,12.2431,11.5988,11.6632,28588.176411202
2022-11-21,11.6632,14.0044,11.4269,13.9614,49163.930779418
2022-11-22,14.0044,14.8206,13.0164,13.6607,57111.127687995
2022-11-23,13.5748,13.5748,13.0164,13.3385,8734.0479502417
2022-11-24,13.36,13.403,12.8874,13.1667,10756.943044322
2022-11-25,13.4889,14.3695,13.1881,14.3695,27191.38709669
2022-11-28,14.2192,14.9065,13.7467,14.7347,17963.834677364
2022-11-29,14.8206,14.928,14.2406,14.7561,7525.8980510519
2022-11-30,14.7776,14.7776,14.2622,14.7561,6192.0579300883
2022-12-01,14.7561,15.8516,14.7561,15.8301,16539.289986508
2022-12-02,16.5389,18.1928,16.1309,16.7108,49073.170698773
2022-12-05,16.5819,18.1713,16.5819,18.0425,31395.493951516
2022-12-06,17.6129,17.9136,17.1833,17.8492,8217.2705980928
2022-12-07,17.527,17.8277,16.7537,17.1833,8673.5273521237
2022-12-08,17.1833,17.1833,16.4316,16.8181,7584.1010752453
2022-12-09,16.8181,16.8181,16.1523,16.3671,7667.908434116
2022-12-12,15.9161,15.9805,14.8421,15.465,30815.961693453
2022-12-13,15.3361,15.6798,15.0569,15.2502,6077.9833333145
2022-12-14,15.6583,15.8301,14.8636,15.0784,17733.465053708
2022-12-15,12.2646,12.2646,10.9543,10.9543,366153.0880365
2022-12-16,10.9329,10.9329,9.30047,9.40783,598047.8696218
2022-12-19,9.40783,10.1811,9.32194,9.83745,217066.47177352
2022-12-20,9.92334,10.1596,9.75155,10.0523,84011.777217482
2022-12-21,10.0737,10.0737,9.66559,9.7945,28909.444892384
2022-12-22,9.7945,10.0523,9.68706,9.90187,37517.774865475
2022-12-23,9.88039,9.88039,9.68706,9.75155,30618.06586012
2022-12-27,9.64411,9.7945,9.279,9.75155,108784.56081956
2022-12-28,9.75155,9.7945,9.25752,9.62264,59657.822244439
2022-12-29,9.62264,9.7945,9.45078,9.77303,40690.630712239
2022-12-30,9.77303,10.0952,9.64411,9.88039,35869.660618168
2023-01-02,9.92334,10.7181,9.92334,10.6751,49811.047378878
2023-01-03,10.6107,10.8255,10.5033,10.7181,46563.807123512
2023-01-04,10.7395,11.341,10.7181,11.3195,56147.461021331
2023-01-05,11.384,11.384,10.6536,10.8255,55612.059811656
2023-01-09,10.9543,11.2121,10.0093,10.2455,69681.537634193
2023-01-10,10.2455,10.2455,9.66559,9.81597,111373.16599428
2023-01-11,9.98776,10.1381,9.7945,9.88039,38520.992943429
2023-01-12,9.81597,10.0523,9.77303,9.88039,26595.479166584
2023-01-13,10.0308,10.0523,9.75155,9.77303,23136.326612832
2023-01-16,9.77303,10.5033,9.77303,10.5033,44189.334677282
2023-01-17,10.4818,10.9543,10.4818,10.7395,43996.157257928
2023-01-18,10.7395,10.7395,10.3529,10.3529,29076.94858862
2023-01-19,10.4818,10.4818,10.0952,10.1381,23122.44892466
2023-01-20,10.1381,10.5892,10.1381,10.31,8529.1993951349
2023-01-23,10.8685,11.1262,10.4174,10.6107,54040.827956822
2023-01-24,10.5892,10.6966,10.0523,10.2885,37075.492943433
2023-01-25,10.1811,10.31,9.92334,10.2671,24307.187163903
2023-01-26,10.2671,10.4174,10.0952,10.3744,14658.308131675
2023-01-27,9.75155,9.88039,9.53675,9.66559,282140.33938085
2023-01-30,9.75155,9.77303,9.60117,9.68706,84319.02923361
2023-01-31,9.60117,9.62264,9.36489,9.4938,90024.563171764
2023-02-01,9.4938,9.64411,9.45078,9.47233,54494.767136928
2023-02-02,9.64411,9.66559,9.47233,9.60117,29496.054771414
2023-02-03,9.92334,10.2026,9.83745,9.96629,160995.06048337
2023-02-06,10.0523,10.2671,9.73008,10.0523,65163.239919153
2023-02-07,10.1811,10.4818,10.0523,10.2885,57702.455981004
2023-02-08,10.31,10.6107,10.224,10.3529,65139.925403024
2023-02-09,10.4174,10.4174,10.0523,10.224,32254.522849362
2023-02-10,10.224,10.2671,9.88039,9.94481,23811.476142399
2023-02-13,9.92334,10.0523,9.57969,9.73008,30981.1061827
2023-02-14,9.70853,9.7945,9.51527,9.62264,19800.546706928
2023-02-15,9.64411,9.64411,9.47233,9.60117,19181.324260693
2023-02-16,9.62264,10.1381,9.51527,10.0093,38316.15826601
2023-02-17,10.0952,10.1167,9.85892,10.0093,14681.622647804
2023-02-20,8.37683,8.59163,8.29093,8.36825,318082.16397751
2023-02-21,8.37683,8.38547,7.68096,7.72391,177963.30981128
2023-02-22,7.68954,7.71533,7.06234,7.47473,227692.61760682
2023-02-23,7.47473,8.0504,7.41456,7.84417,45090.274193409
2023-02-24,7.79265,7.92149,7.54348,7.8356,37126.701612788
2023-02-27,7.73248,7.73248,7.38884,7.46616,46570.745967598
2023-02-28,7.39741,7.46616,7.21698,7.2342,42850.831653093
2023-03-01,7.21698,7.81838,7.13966,7.68096,57278.770161113
2023-03-02,7.66374,7.66374,7.33725,7.56063,11096.807627654
2023-03-03,7.58642,7.62079,7.32867,7.47473,12356.180073886
2023-03-06,7.32867,7.49195,7.31152,7.38019,17414.555779516
2023-03-07,7.38884,7.62079,7.3201,7.43179,30478.317540228
2023-03-08,7.42321,7.42321,7.21698,7.39741,12982.369119583
2023-03-09,7.41456,7.51768,7.30287,7.47473,18164.089717686
2023-03-10,7.72391,7.88712,7.38884,7.5091,106023.73353462
2023-03-13,7.5091,7.5091,7.19121,7.28572,50099.703292855
2023-03-14,7.28572,7.37162,7.18262,7.36304,38427.873655795
2023-03-15,7.36304,7.5091,7.30287,7.45758,42443.521505245
2023-03-16,7.46616,7.64659,7.46616,7.62937,25021.888104761
2023-03-17,7.63794,8.11908,7.47473,7.72391,61459.56249981
2023-03-20,7.82702,7.93007,7.61222,7.85275,19023.118615532
2023-03-21,7.85275,7.85275,7.56063,7.69811,10668.486659913
2023-03-22,7.70669,7.71533,7.54348,7.55205,10447.345698892
2023-03-23,7.51768,7.62079,7.35447,7.61222,9562.7679771209
2023-03-24,7.61222,7.61222,7.30287,7.45758,20091.561827895
2023-03-27,7.44894,7.44894,7.19121,7.38019,11869.656081952
2023-03-28,7.43179,7.46616,7.30287,7.43179,8980.8071236281
2023-03-29,7.43179,7.43179,7.25993,7.38884,10826.789448891
2023-03-30,7.38884,7.43179,7.25993,7.42321,10484.593413946
2023-03-31,7.42321,7.42321,7.2685,7.38884,15021.487231136
2023-04-03,7.37162,7.84417,7.2685,7.51768,43935.650537498
2023-04-04,7.51768,7.51768,7.37162,7.50053,4986.2256048233
2023-04-05,7.50053,7.88712,7.34589,7.73248,39321.874327835
2023-04-06,7.81838,8.07613,7.64659,7.96444,52343.725470268
2023-04-11,7.99024,8.08478,7.8356,7.93871,28592.756048298
2023-04-12,7.93871,7.93871,7.68954,7.78401,13154.618985174
2023-04-13,7.77543,7.90434,7.69811,7.70669,27959.655913892
2023-04-14,7.71533,7.8614,7.56063,7.61222,13752.886122269
2023-04-17,7.64659,7.81838,7.5349,7.75828,27212.34240583
2023-04-18,7.75828,7.81838,7.63794,7.76686,2327.8295362831
2023-04-19,7.76686,7.76686,7.56927,7.70669,5230.6533265967
2023-04-20,7.71533,7.71533,7.56063,7.56927,15582.56216393
2023-04-21,7.72391,7.93007,7.64659,7.71533,34775.543682688
2023-04-24,7.72391,7.72391,7.52625,7.54348,11355.210181416
2023-04-25,7.62937,7.62937,7.51768,7.60364,43546.797714919
2023-04-26,7.60364,7.69811,7.47473,7.69811,6774.004905893
2023-04-27,7.68096,7.68096,7.45758,7.56063,7155.7801075047
2023-04-28,7.56063,7.61222,7.43179,7.51768,8692.1512096505
2023-05-02,7.51768,7.51768,7.25993,7.34589,14923.788306405
2023-05-04,7.30287,7.40599,7.30287,7.36304,9206.6109878747
2023-05-05,7.38884,7.47473,7.32867,7.45758,6252.5785282064
2023-05-08,7.34589,7.51768,7.34589,7.38019,9634.9319556153
2023-05-09,7.38884,7.55205,7.35447,7.51768,9397.4847109924
2023-05-10,7.51768,7.5349,7.38884,7.5091,10351.908837334
2023-05-11,7.38019,7.5091,7.33725,7.45758,17949.956989192
2023-05-12,7.47473,7.51768,7.37162,7.47473,7830.8463709435
2023-05-15,7.40599,7.5091,7.40599,7.48331,17253.852150484
2023-05-16,7.47473,7.47473,7.36304,7.39741,11932.508131683
2023-05-17,7.36304,7.40599,7.25993,7.2943,13701.663575226
2023-05-18,7.37162,7.37162,7.24278,7.32867,8426.7820564255
2023-05-19,7.36304,7.40599,7.1998,7.31152,8063.6307123406
2023-05-22,7.31152,7.32867,7.1998,7.2943,9001.7624327678
2023-05-23,7.2943,7.30287,7.11389,7.30287,13778.490456947
2023-05-24,7.21698,7.21698,7.01079,7.08811,17621.749663924
2023-05-25,7.17403,7.17403,6.97642,7.04515,3715.2236559025
2023-05-26,7.02797,7.08811,6.95924,7.0022,7926.2971101905
2023-05-29,6.95924,7.17403,6.89051,7.13966,32929.533602048
2023-05-30,7.20841,7.64659,7.17403,7.595,43304.770833199
2023-05-31,7.56063,7.71533,7.43179,7.64659,22654.4932795
2023-06-01,7.71533,7.71533,7.47473,7.60364,8212.6215725552
2023-06-02,7.63794,7.65517,7.48331,7.62079,4832.585719071
2023-06-05,7.58642,7.67232,7.48331,7.61222,7963.5448252441
2023-06-06,7.60364,7.63794,7.49195,7.58642,5486.7105510583
2023-06-07,7.51768,7.51768,7.38884,7.40599,6641.3203292805
2023-06-09,7.49195,7.65517,7.39741,7.65517,15498.740927371
2023-06-12,7.65517,7.8614,7.60364,7.71533,27300.882056367
2023-06-13,7.68954,7.68954,7.51768,7.51768,4907.0811491783
2023-06-14,7.51768,7.62937,7.5091,7.62937,2588.5496639705
2023-06-15,7.62079,7.62079,7.3201,7.34589,10133.085450237
2023-06-16,7.46616,7.46616,7.3201,7.36304,13499.146471732
2023-06-19,7.37162,7.41456,7.31152,7.32867,8515.2384408338
2023-06-20,7.36304,7.39741,7.28572,7.32867,5458.774764768
2023-06-21,7.31152,7.31152,7.0022,7.2685,17121.18145156
2023-06-22,7.2685,7.2943,7.16544,7.2943,4525.3198252548
2023-06-23,7.40599,7.40599,7.13966,7.27715,2895.8294354749
2023-06-26,7.07952,7.38019,7.07952,7.21698,3796.6995631603
2023-06-27,7.2342,7.2342,7.05375,7.12248,3019.202083324
2023-06-28,7.1998,7.1998,7.01938,7.02797,11422.711256685
2023-06-29,7.04515,7.25993,7.04515,7.21698,11476.251377653
2023-06-30,7.21698,7.21698,6.91628,7.0967,23871.982862829
2023-07-03,7.0967,7.25135,6.94206,7.01938,11024.643649159
2023-07-04,6.95924,7.30287,6.83036,7.15685,33723.337365487
2023-07-05,7.15685,7.30287,7.0022,7.2943,13945.966397806
2023-07-06,7.27715,7.27715,6.91628,7.0967,12730.960920659
2023-07-07,7.08811,7.19121,7.0022,7.14825,2036.8560483808
2023-07-10,7.14825,7.14825,6.97642,7.13966,2551.3019489168
2023-07-11,7.18262,7.27715,7.18262,7.27715,7937.9266128786
2023-07-12,7.27715,7.47473,7.08811,7.30287,24169.936827882
2023-07-13,7.43179,7.43179,7.19121,7.30287,5703.2024865415
2023-07-14,7.30287,7.30287,7.22556,7.30287,1834.3389448868
2023-07-17,7.30287,7.30287,7.17403,7.30287,4543.9436827816
2023-07-18,7.30287,7.41456,7.22556,7.41456,6974.2044354623
2023-07-19,7.39741,7.68954,7.35447,7.51768,15091.292002641
2023-07-20,7.60364,7.66374,7.35447,7.5091,8799.2314515856
2023-07-21,7.49195,7.49195,7.30287,7.46616,4758.1041666519
2023-07-24,7.46616,7.46616,7.24278,7.24278,3356.7352150434
2023-07-25,7.2342,7.27715,7.22556,7.2685,1964.6920698864
2023-07-26,7.38019,7.38019,7.2342,7.25135,703.00760080427
2023-07-27,7.2342,7.24278,7.08811,7.0967,9309.0283265841
2023-07-28,7.1053,7.16544,6.84755,7.04515,46200.62802405
2023-07-31,7.04515,7.17403,7.04515,7.0967,8342.9746975548
2023-08-01,7.51768,7.51768,7.25993,7.27715,86367.514784679
2023-08-02,7.38019,7.38019,7.17403,7.2685,20384.797378969
2023-08-03,7.20841,7.27715,7.08811,7.2342,9762.953629002
2023-08-04,7.2342,7.2342,7.08811,7.20841,7279.1527553538
2023-08-07,7.20841,7.38019,7.15685,7.30287,6301.4557459482
2023-08-08,7.25993,7.30287,7.08811,7.18262,13075.474529529
2023-08-09,7.30287,7.49195,7.30287,7.47473,13191.866700228
2023-08-10,7.47473,8.15345,7.38884,8.06755,77440.275537394
2023-08-11,7.97309,9.279,7.97309,8.59163,179946.43145106
2023-08-14,8.80644,9.40783,8.72054,9.02124,61399.05577938
2023-08-16,9.04272,9.12861,8.20504,8.41985,55584.16565843
2023-08-17,8.28236,8.49716,7.8614,7.99024,40630.12399181
2023-08-18,7.99024,8.35968,7.81838,8.31673,33374.174731079
2023-08-21,8.42842,8.42842,8.16209,8.19647,9262.468682767
2023-08-22,8.11908,8.36825,7.94729,8.36825,15836.246303714
2023-08-23,8.36825,8.50574,8.11908,8.37683,9586.0408601853
2023-08-24,8.37683,8.37683,7.94729,8.15345,23730.01411283
2023-08-25,8.04176,8.1363,7.99881,8.1363,11841.720295662
2023-08-28,8.1363,8.54869,8.1363,8.54011,13047.538743239
2023-08-29,8.53154,8.54011,8.25656,8.4112,10864.023286257
2023-08-30,8.4112,8.4112,8.26514,8.33388,2597.8615927339
2023-08-31,8.37683,8.37683,8.16209,8.16209,5991.8584005191
2023-09-01,8.03318,8.3511,8.03318,8.32531,12989.349596734
2023-09-04,8.4112,8.42842,8.24799,8.37683,9474.3115927126
2023-09-05,8.34253,8.34253,8.03318,8.28236,8815.5238574996
2023-09-06,8.26514,8.26514,7.82702,8.11908,10703.402923354
2023-09-07,7.73248,8.07613,7.73248,7.73248,10675.467137064
2023-09-08,7.73248,7.93871,7.73248,7.82702,3268.278830635
2023-09-11,7.82702,7.82702,7.25993,7.30287,59020.003696054
2023-09-12,7.25993,7.45758,7.25135,7.38019,8915.6236222842
2023-09-13,7.37162,7.37162,7.0967,7.27715,13843.660080602
2023-09-14,5.81655,6.39219,5.58458,6.10007,154088.13508017
2023-09-15,6.10007,6.14303,5.9712,6.06571,54336.422714885
2023-09-18,6.14303,6.14303,5.93683,5.97979,31686.509072482
2023-09-19,6.03993,6.06571,5.9712,6.00556,11175.965960987
2023-09-20,5.98838,5.98838,5.68767,5.75641,43518.903561693
2023-09-21,5.73063,5.87669,5.62753,5.79937,9323.0031585733
2023-09-22,5.87669,5.87669,5.62753,5.77359,13450.255376302
2023-09-25,5.77359,5.99697,5.66189,5.99697,5824.2575604658
2023-09-26,5.99697,6.29768,5.99697,6.21176,20694.408602086
2023-09-27,6.14303,6.22895,5.92824,5.92824,25038.124999922
2023-09-28,6.01416,6.13444,5.94542,5.94542,12919.517069852
2023-09-29,5.8681,6.09148,5.80796,6.06571,6832.2079300864
2023-10-02,6.06571,6.06571,5.85092,5.85951,2709.6047378948
2023-10-03,5.85092,6.10007,5.85092,5.91106,4252.9563171911
2023-10-04,5.91106,6.01416,5.79937,5.79937,18573.759072523
2023-10-05,5.75641,5.88528,5.71344,5.79077,4008.5424731059
2023-10-06,5.88528,5.88528,5.49865,5.54161,35357.573924622
2023-10-09,5.54161,5.66189,5.53303,5.61894,3086.7170362808
2023-10-10,5.61894,5.84232,5.54161,5.68767,8508.2579636833
2023-10-11,5.68767,5.83373,5.67049,5.71344,2164.8915994557
2023-10-12,5.71344,5.77359,5.58458,5.61894,5810.2827284766
2023-10-13,5.51584,5.73063,5.51584,5.67049,3659.3659610102
2023-10-16,5.58458,5.67049,5.52443,5.66189,1838.9879704244
2023-10-17,5.66189,5.67049,5.5502,5.67049,15936.304435434
2023-10-18,5.67049,5.73063,5.62753,5.70486,3782.7386088592
2023-10-19,5.70486,5.71344,5.58458,5.71344,1890.1966397791
2023-10-20,5.73063,5.73063,5.41274,5.56739,19993.724126282
2023-10-23,5.56739,5.56739,5.36978,5.36978,7346.6538306224
2023-10-24,5.32682,5.36978,5.06907,5.06907,54331.704300907
2023-10-25,5.13781,5.13781,5.03471,5.10344,23916.113911216
2023-10-26,5.10344,5.28386,5.0433,5.28386,6680.899495947
2023-10-27,5.30105,5.30105,5.15499,5.27527,2630.4602822499
2023-10-30,5.30105,5.42992,5.15499,5.36978,2814.3535282171
2023-10-31,5.42133,5.42133,5.09485,5.19795,13447.937802378
2023-11-02,5.3526,5.3526,5.12062,5.15499,4299.5159610082
2023-11-03,5.17217,5.17217,5.03471,5.11203,6629.6908265924
2023-11-06,5.17217,5.31823,5.06907,5.15499,26539.690860133
2023-11-07,5.15499,5.15499,4.85428,5.00893,33448.697916563
2023-11-08,5.00893,5.06907,4.88006,4.88006,4881.476814501
2023-11-09,5.07767,5.07767,4.85428,4.88865,6510.9672042809
2023-11-10,4.90583,4.90583,4.55358,4.8371,12637.841633025
2023-11-13,4.8371,4.90583,4.72541,4.81133,20643.199932732
2023-11-14,4.84569,4.84569,4.6223,4.72541,7064.9922714835
2023-11-15,4.734,4.734,4.65668,4.71682,12211.852116898
2023-11-16,4.71682,4.71682,4.43329,4.59654,17130.479502635
2023-11-17,4.59654,4.59654,4.48484,4.54499,12079.167540285
2023-11-20,4.54499,4.54499,4.34737,4.48484,22095.777553695
2023-11-21,4.47625,4.47625,4.38174,4.45906,11024.643649159
2023-11-22,4.6223,4.66527,4.46766,4.46766,27198.464717658
2023-11-23,4.54499,4.54499,4.39033,4.45047,15170.533602104
2023-11-24,4.47625,4.47625,4.3302,4.35596,19202.279569833
2023-11-27,4.39033,4.39033,4.2142,4.29582,43612.022849327
2023-11-28,4.29582,4.29582,4.14977,4.18843,72712.424730957
2023-11-29,4.15836,4.16695,4.1111,4.1154,31179.002016032
2023-11-30,4.1111,4.28723,4.1111,4.20991,23203.910954229
2023-12-01,4.12399,4.20991,4.10681,4.19272,16753.422715002
2023-12-04,4.25287,5.02612,4.25287,4.55358,220803.73319824
2023-12-05,4.51061,4.75118,4.34737,4.38174,98753.906585715
2023-12-06,4.4247,4.4247,4.20132,4.29582,54061.783265961
2023-12-07,4.29582,4.35596,4.22279,4.28723,27943.280241849
2023-12-08,4.29582,4.4247,4.27005,4.37315,40795.407257938
2023-12-11,4.4247,4.63949,4.41611,4.58794,37941.460685366
2023-12-12,4.51921,4.63949,4.27434,4.3302,98807.474462059
2023-12-13,4.27005,4.28723,3.47102,3.52258,342706.73386991
2023-12-14,3.50109,3.65145,3.00278,3.09729,610936.07862714
2023-12-15,3.15744,3.42807,3.11447,3.30349,167513.41061776
2023-12-18,3.30778,3.4023,3.2992,3.3894,99117.085685177
2023-12-19,3.3937,3.43666,3.11018,3.11447,170640.05376291
2023-12-20,2.33693,2.56031,2.15221,2.34552,1261670.5913939
2023-12-21,2.35411,2.36271,2.23812,2.31975,305896.16599368
2023-12-22,2.36271,3.13595,2.33264,3.00708,1000800.5846743
2023-12-27,3.22187,3.96934,3.13595,3.96934,865816.47513173
2023-12-28,4.55358,5.79077,4.44189,5.79077,1596765.4133015
2023-12-29,5.9712,6.55543,5.42992,5.42992,1463639.5262051
2024-01-02,5.42992,6.18599,4.85428,4.90583,879090.48386824
2024-01-03,4.93161,5.42133,4.51061,5.36978,596275.68884224
2024-01-04,5.37837,5.58458,4.98316,5.20654,237531.89852077
2024-01-05,5.24091,6.19458,4.90583,5.84232,751406.03830412
2024-01-08,5.89387,6.87332,5.89387,6.86473,1185878.9852114
2024-01-09,6.91628,7.2943,6.48669,6.6843,929960.53763153
2024-01-10,6.796,7.04515,6.45233,6.55543,317747.71169256
2024-01-11,6.78741,6.78741,5.85951,5.92824,583912.0564498
2024-01-12,5.9712,6.55543,5.46429,6.44374,650065.60819691
2024-01-15,6.46092,6.70149,6.24613,6.59839,376927.72513324
2024-01-16,6.35782,6.5812,6.02275,6.24613,152499.13978447
2024-01-17,6.08289,6.23754,5.76499,5.79077,167435.695564
2024-01-18,5.79937,6.21176,5.62753,6.14303,145780.95094041
2024-01-19,6.14303,6.22035,5.79937,5.91106,83785.987230923
2024-01-22,5.79937,6.14303,5.67908,5.73922,78857.881384164
2024-01-23,5.96261,5.96261,5.36978,5.41274,151511.04838663
2024-01-24,5.41274,5.41274,4.75978,4.89724,302872.217741
2024-01-25,4.85428,4.95738,4.59654,4.72541,190465.71908543
2024-01-26,4.75118,5.13781,4.68245,4.84569,167671.61626292
2024-01-29,4.75118,4.84569,4.54499,4.57076,118361.41465017
2024-01-30,4.57076,5.36978,4.38174,5.36978,281803.11155827
2024-01-31,5.3526,5.3526,4.77696,4.81133,158548.42405865
2024-02-01,4.85428,5.02612,4.77696,4.89724,66557.531249794
2024-02-02,4.84569,5.09485,4.75118,4.98316,60416.793010565
2024-02-05,5.01752,5.01752,4.77696,4.86288,60866.013776693
2024-02-06,4.8371,4.89724,4.74259,4.84569,46731.310819748
2024-02-07,4.84569,5.0433,4.60513,4.60513,104824.97883032
2024-02-08,4.60513,4.72541,4.55358,4.63949,50500.074596618
2024-02-09,4.65668,4.74259,4.51921,4.65668,38334.754368161
2024-02-12,4.51061,4.6309,4.35596,4.38174,198716.00470369
2024-02-13,4.44189,4.44189,4.19272,4.30442,88220.463709404
2024-02-14,4.2185,4.39892,4.12829,4.24427,52090.041330484
2024-02-15,4.24427,4.46766,4.2142,4.39892,77984.974798145
2024-02-16,4.45047,4.46766,4.35596,4.44189,32170.701612804
2024-02-19,4.4247,4.46766,4.29582,4.4247,21076.183803698
2024-02-20,4.4247,4.45047,4.22279,4.33878,55444.417338538
2024-02-21,4.33878,4.33878,4.16695,4.2142,41994.161962235
2024-02-22,4.22279,4.26575,4.03808,4.10251,112343.91028191
2024-02-23,4.08533,4.24857,3.97364,4.04667,80606.053763191
2024-02-26,4.14977,4.14977,3.88343,3.92209,50597.91229823
2024-02-27,3.89202,4.02948,3.65575,3.66004,165768.98521454
2024-02-28,3.65145,3.86624,3.56554,3.57842,174643.76680053
2024-02-29,3.57842,3.73737,3.57842,3.66004,15210.085013394
2024-03-01,3.5054,3.5054,3.22187,3.30778,273119.84206905
2024-03-04,3.21328,3.32497,3.06292,3.22187,371941.47177304
2024-03-05,3.25623,3.43666,3.11447,3.3937,115069.76579265
2024-03-06,3.35075,3.47962,3.02856,3.17032,214812.73521439
2024-03-07,3.13595,3.15744,2.99849,3.03715,62134.712029377
2024-03-08,3.03285,3.95216,2.9856,3.95216,180926.196236
2024-03-11,4.25287,4.72541,3.9092,3.95216,755651.22311594
2024-03-12,3.85765,4.16695,3.63857,4.0123,191514.87231123
2024-03-13,4.0123,4.08103,3.8061,3.8104,95602.006048091
2024-03-14,3.8104,3.89631,3.65145,3.71589,45544.213373515
2024-03-15,3.71589,3.71589,3.43666,3.48821,50153.271169199
2024-03-18,3.45385,3.79751,3.37652,3.53547,144176.69018773
2024-03-19,3.71159,3.71159,3.3937,3.56554,51868.830981022
2024-03-20,3.45814,3.51828,3.37652,3.41089,22938.430779499
2024-03-21,3.38511,3.56554,3.26053,3.46244,62823.739247117
2024-03-22,3.36363,3.43666,3.30778,3.41089,28793.01108862
2024-03-25,3.37223,3.57413,3.35075,3.50109,27016.805779486
2024-03-26,3.4968,3.4968,3.38511,3.43666,14195.070900494
2024-03-27,3.36792,3.46244,3.36792,3.3937,6927.6447916452
2024-03-28,3.43666,3.49251,3.35075,3.47532,15012.189180061
2024-04-02,3.47962,3.47962,3.3894,3.45814,22077.181451544
2024-04-03,3.45814,3.64716,3.35075,3.5054,59797.570564331
2024-04-04,3.5054,3.54835,3.41089,3.45814,33425.383400434
2024-04-05,3.45814,3.45814,3.36792,3.37223,30164.126680014
2024-04-08,3.37223,3.50109,3.35075,3.43666,29523.94892464
2024-04-09,3.45385,3.45385,3.37223,3.43666,8072.942641104
2024-04-10,3.43666,3.47962,3.33785,3.43666,23455.235887024
2024-04-11,3.43237,3.47962,3.38511,3.43666,23746.251007991
2024-04-12,3.47962,3.57413,3.45814,3.56554,70968.831989027
2024-04-15,3.52258,3.55694,3.43666,3.44525,9544.1441195941
2024-04-16,3.47962,3.47962,3.31637,3.31637,23518.101814443
2024-04-17,3.3937,3.54406,3.33356,3.47962,20645.559139721
2024-04-18,3.47102,3.47532,3.41089,3.46673,15992.231518768
2024-04-19,3.43666,3.60849,3.35933,3.47532,49510.734206836
2024-04-22,3.4023,3.45814,3.3937,3.41518,10538.133534914
2024-04-23,3.4023,3.43237,3.35075,3.41518,12458.597412596
2024-04-24,3.35933,3.43237,3.35075,3.35075,6545.8834677216
2024-04-25,3.35504,3.41089,3.33356,3.33356,8883.0388104563
2024-04-26,3.35075,3.44525,3.35075,3.35504,11911.552822544
2024-04-29,3.35504,3.41947,3.32068,3.35075,10684.779065827
2024-04-30,3.36792,3.41518,3.35075,3.37223,9346.2760416377
2024-05-02,3.30778,3.41518,3.30778,3.36363,7670.2260080407
2024-05-06,3.35075,3.41089,3.23046,3.33356,24453.874327881
2024-05-07,3.27771,3.33356,3.12736,3.17891,58952.558131538
2024-05-08,3.1832,3.24335,3.05433,3.13595,32813.238575167
2024-05-09,3.13595,3.17891,3.05863,3.10588,7300.1080644935
2024-05-10,3.06722,3.17891,3.05863,3.11447,22286.734542942
2024-05-13,3.11447,3.22187,3.05863,3.13595,27591.897177334
2024-05-14,3.13595,3.30349,3.13595,3.1832,34559.051747205
2024-05-15,3.22187,3.26483,3.22187,3.26053,19651.500335961
2024-05-16,3.25623,3.25623,3.01137,3.17461,65137.566196035
2024-05-17,3.11018,3.24335,3.05003,3.22187,62672.472446042
2024-05-20,3.1832,3.26483,3.17891,3.17891,18722.80544349
2024-05-21,3.17891,3.43666,3.17891,3.43666,24330.501680032
2024-05-22,3.43237,3.55265,3.23046,3.26913,49892.509408448
2024-05-23,3.20468,3.34645,3.1918,3.2992,13857.634912591
2024-05-24,3.2992,3.2992,3.15744,3.19609,16460.048387046
2024-05-27,3.1875,3.28201,3.16173,3.17032,6578.4682795495
2024-05-28,3.17032,3.25194,3.12736,3.12736,13515.438877646
2024-05-29,3.12736,3.12736,2.91257,2.9856,35888.256720319
2024-05-31,2.94264,2.96412,2.79229,2.8782,68550.228494411
2024-06-03,2.80517,2.8782,2.72785,2.82665,74525.822244393
2024-06-04,2.82665,2.8782,2.80088,2.86961,10021.356182765
2024-06-05,2.86961,2.87391,2.80517,2.86961,13852.972009366
2024-06-06,2.83524,2.84384,2.79229,2.81377,9062.2830308859
2024-06-07,2.86961,2.86961,2.79229,2.82665,12931.146572541
2024-06-10,2.79658,2.83954,2.79658,2.83095,4094.6674059013
2024-06-11,2.79229,2.83954,2.78369,2.83954,11892.928965017
2024-06-12,2.80088,2.86961,2.79229,2.85672,16832.525537582
2024-06-13,3.17891,3.84476,3.12306,3.84476,311486.09878936
2024-06-14,4.14547,4.50203,3.76314,3.76314,916107.82929824
2024-06-17,3.65145,3.68582,3.43666,3.43666,224463.2795692
2024-06-18,3.44525,4.02089,3.41089,3.98653,361491.57257952
2024-06-19,3.99512,4.02948,3.65145,3.86624,123382.50100768
2024-06-20,3.93927,3.97793,3.75455,3.82328,31020.796370872
2024-06-21,3.86195,3.86195,3.47962,3.62997,72712.424730957
2024-06-24,3.51399,3.66004,3.50109,3.54835,42957.967405781
2024-06-25,3.4968,3.65145,3.47962,3.58702,29833.560147757
2024-06-26,3.50969,3.78033,3.43666,3.65145,44852.826948786
2024-06-27,3.79751,3.82328,3.54835,3.72019,28578.878360126
2024-06-28,3.73737,3.79751,3.59561,3.78033,17921.924059084
2024-07-01,3.78033,3.97793,3.68582,3.96505,53884.842741768
2024-07-02,3.92209,3.99082,3.81469,3.89631,18985.78763435
2024-07-03,3.81899,4.03808,3.81469,4.02089,49704.050403072
2024-07-04,3.91779,4.02948,3.81469,3.94357,42264.221774063
2024-07-05,3.82328,3.99512,3.82328,3.86624,40197.140120843
2024-07-08,3.86624,4.67385,3.84476,4.17125,293044.03897759
2024-07-09,4.16695,4.24427,3.98653,4.12399,69306.701276667
2024-07-10,4.12399,4.16695,3.99512,4.1197,62204.516800882
2024-07-11,4.03808,4.16695,3.99941,4.13688,25247.67809132
2024-07-12,4.02089,4.16265,4.008,4.16265,24879.919354762
2024-07-15,4.72541,5.11203,4.72541,4.76837,651138.35349261
2024-07-16,4.81133,5.79077,4.734,5.49865,902363.36693269
2024-07-17,7.30287,7.30287,6.15162,7.0022,1319485.0403185
2024-07-18,7.17403,7.51768,6.78741,7.25993,745316.50873425
2024-07-19,7.25993,8.41985,7.08811,7.8614,860369.48252422
2024-07-22,7.8614,10.3959,7.8614,10.1596,807111.07862653
2024-07-23,10.2671,12.1142,9.15008,9.4938,1559799.4153177
2024-07-24,9.88039,11.4484,9.60117,11.4484,822060.12432541
2024-07-25,11.384,13.1881,10.6322,12.4794,1222381.4684102
2024-07-26,12.7157,13.9829,11.4484,11.9424,976645.08064213
2024-07-29,12.3719,13.0378,11.4269,12.1142,393103.55846652
2024-07-30,12.1142,12.415,9.7945,9.7945,523566.31720268
2024-07-31,9.7945,10.6322,9.279,10.5892,779952.44287393
2024-08-01,10.9543,11.1262,8.95682,9.45078,576107.24462187
2024-08-02,9.1931,9.38636,8.21362,8.21362,565285.42338534
2024-08-05,7.77543,8.54011,7.15685,8.07613,685763.18548175
2024-08-06,8.65605,10.4603,8.37683,10.4603,777812.5033578
2024-08-07,10.9543,12.8016,10.0952,10.31,1507921.8413932
2024-08-08,10.3529,10.9543,10.0308,10.31,405204.90255251
2024-08-09,10.6107,10.9543,10.0093,10.0308,288256.23655825
2024-08-12,10.2026,10.2671,9.23605,9.32194,356374.86895051
2024-08-13,9.1931,10.5248,8.84938,9.7945,498429.66061673
2024-08-14,9.7945,10.6751,9.4938,10.0308,243445.18145086
2024-08-16,10.3744,10.4174,9.45078,9.85892,190605.88373597
2024-08-19,9.75155,10.1381,9.1931,9.4938,264004.97647768
2024-08-20,9.02124,9.45078,8.84938,9.1931,197786.19959616
2024-08-21,9.30047,9.36489,8.59163,8.59163,174183.02755322
2024-08-22,8.63458,8.63458,7.81838,8.1105,347003.26612796
2024-08-23,8.16209,9.70853,8.02461,9.02124,539167.61424564
2024-08-26,9.04272,9.62264,8.54869,8.69907,281105.06384321
2024-08-27,8.76349,9.10714,8.6776,8.82791,70289.102822363
2024-08-28,8.82791,9.02124,8.54869,8.87086,67777.380040113
2024-08-29,8.80644,8.99977,8.59163,8.6776,94321.789314224
2024-08-30,8.6776,10.4174,8.6776,9.7945,734491.91196009
2024-09-02,9.7945,10.2671,9.40783,9.88039,323322.37903126
2024-09-03,10.0737,10.804,9.88039,9.96629,403672.80577832
2024-09-04,10.0308,10.6536,10.0093,10.6536,276553.1821228
2024-09-05,10.9114,11.5128,10.5248,10.5678,510492.14717584
2024-09-06,10.7395,11.2121,10.6322,10.847,336322.99731079
2024-09-09,13.7467,14.2622,12.0283,12.7801,1248411.8481144
2024-09-10,13.0378,13.2097,11.1047,11.1477,584182.67136916
2024-09-11,11.1692,11.7705,10.0523,10.1381,474680.77284799
2024-09-12,10.2671,10.6107,9.73008,10.1811,307025.80981088
2024-09-13,10.4603,10.6107,9.57969,9.57969,266912.35214971
2024-09-16,9.60117,9.96629,8.9783,9.25752,298453.56182703
2024-09-17,12.0283,12.0283,9.75155,10.3315,1712521.9858818
2024-09-18,10.3315,10.3959,9.40783,9.57969,382474.63709559
2024-09-19,9.64411,9.64411,8.80644,8.9783,526398.75335858
2024-09-20,8.9783,9.55822,8.80644,9.45078,307034.13642378
2024-09-23,9.36489,9.40783,8.54869,8.80644,370968.64583218
2024-09-24,8.80644,8.93535,8.37683,8.59163,180691.66330589
2024-09-25,8.59163,8.9783,8.41985,8.63458,152400.60819845
2024-09-26,8.61311,9.66559,8.45422,8.93535,495849.79838556
2024-09-27,8.93535,8.95682,8.54869,8.6776,163164.14314466
2024-09-30,8.69907,9.279,8.57448,9.15008,194062.81585961
2024-10-01,8.89233,9.36489,8.84938,8.99977,140138.28292967
2024-10-02,9.02124,9.23605,8.80644,8.95682,66299.128696031
2024-10-03,8.89233,8.99977,8.61311,8.76349,99487.203628724
2024-10-04,8.78496,8.78496,8.46279,8.58306,151404.1901877
2024-10-07,8.57448,8.6776,8.37683,8.49716,78443.493615348
2024-10-08,8.37683,8.37683,7.87855,7.94729,177949.4321231
2024-10-09,7.85275,8.10193,7.78401,7.94729,47613.654233723
2024-10-10,8.11908,8.39405,7.96444,8.36825,62365.081653033
2024-10-11,8.3511,8.3511,8.05898,8.10193,69939.940187955
2024-10-14,8.07613,8.30816,7.90434,8.07613,66774.023185277
2024-10-15,8.00739,8.30816,7.94729,8.16209,51852.594085861
2024-10-16,8.18782,8.20504,7.52625,7.57785,126934.77284907
2024-10-17,7.62937,7.71533,7.25993,7.34589,136795.56417968
2024-10-18,7.44036,7.94729,7.37162,7.70669,79735.506384161
2024-10-21,7.70669,7.73248,7.44036,7.56063,43041.649865458
2024-10-22,7.47473,7.70669,7.44894,7.48331,18445.806787577
2024-10-23,7.49195,7.98166,7.44036,7.70669,70251.910618062
2024-10-24,7.69811,7.94729,7.69811,7.8098,52485.832997149
2024-10-25,7.88712,8.56591,7.64659,8.49716,101638.1065185
2024-10-28,8.58306,9.10714,8.55726,8.80644,94121.534273902
2024-10-29,8.80644,8.82791,8.41985,8.69907,57423.098118102
2024-10-30,8.72054,9.02124,8.61311,8.80644,45872.420698783
2024-10-31,8.76349,8.80644,8.37683,8.39405,42452.81955632
2024-11-04,8.6776,8.6776,8.26514,8.45422,34426.38104828
2024-11-05,8.34253,8.4112,8.07613,8.18782,55600.402553591
2024-11-06,8.18782,8.35968,7.90434,7.94729,43232.606854705
2024-11-07,7.90434,8.50574,7.86997,8.31673,54057.064851983
2024-11-08,8.34253,8.41985,7.94729,8.12772,44245.261760616
2024-11-12,8.12772,8.24799,7.98166,8.11908,81942.336357273
2024-11-13,8.11908,8.4112,8.01603,8.36825,38083.429435366
2024-11-14,8.35968,8.65605,8.07613,8.22219,50930.838037477
2024-11-15,8.32531,8.4112,7.8098,8.16209,38549.025873536
2024-11-18,8.16209,8.23077,7.60364,7.68954,71876.71034924
2024-11-19,7.75828,8.01603,7.30287,7.36304,77093.333333094
2024-11-20,7.34589,8.19647,7.34589,7.81838,108107.19085988
2024-11-21,7.81838,7.94729,7.43179,7.64659,54822.974462196
2024-11-22,7.84417,7.84417,7.51768,7.72391,31297.795026785
2024-11-25,7.55205,7.90434,7.52625,7.77543,42077.983198794
2024-11-26,7.77543,7.88712,7.66374,7.71533,20850.39381714
2024-11-27,7.77543,7.82702,7.56063,7.65517,20594.350470366
2024-11-28,7.65517,7.73248,7.48331,7.58642,16797.692540271
2024-11-29,7.40599,7.54348,7.02797,7.0967,106065.6441529
2024-12-02,7.30287,8.82791,7.30287,8.04176,435803.81720295
2024-12-03,8.04176,8.55726,7.56927,7.73248,159142.38911241
2024-12-04,7.67232,7.84417,7.08811,7.31152,130792.07627648
2024-12-05,7.25993,7.30287,7.13107,7.20841,76690.602822343
2024-12-06,7.21698,7.34589,7.17403,7.18262,71287.74126322
2024-12-09,7.1998,7.1998,6.66712,6.83036,165977.15053712
2024-12-10,6.78741,6.796,6.22895,6.40937,245982.0228487
2024-12-11,6.31486,6.34064,5.74782,5.82514,206672.08333269
2024-12-12,5.80796,6.34923,5.62753,5.91965,239764.81854764
2024-12-13,5.80796,6.11726,5.79937,6.01416,90732.186491654
2024-12-16,6.2719,7.34589,6.2719,7.34589,570989.15322404
2024-12-17,7.38884,8.41985,7.17403,7.17403,552921.79099291
2024-12-18,7.2342,7.42321,6.51247,6.53824,320489.94287535
2024-12-19,6.53824,7.07952,6.35782,6.57261,360123.23252577
2024-12-20,6.66712,6.91628,6.55543,6.66712,201573.4206983
2024-12-23,6.63275,7.2943,6.56402,7.14825,182215.43346718
2024-12-27,7.32867,8.59163,7.20841,8.56591,483085.10080495
2024-12-30,8.9783,9.38636,7.27715,7.38884,1148949.0692169
2025-01-02,7.51768,7.51768,6.80458,7.1998,535687.0900521
2025-01-03,7.27715,7.57785,7.13107,7.28572,272126.19959593
2025-01-07,7.28572,7.28572,7.11389,7.18262,174545.23521451
2025-01-08,7.03656,7.0967,6.71867,6.82177,206153.05779506
2025-01-09,6.72726,7.19121,6.72726,6.87332,162091.39784896
2025-01-10,6.87332,7.25135,6.78741,6.93346,67372.290322372
2025-01-13,6.87332,6.91628,6.62417,6.6843,112090.08736524
2025-01-14,6.49529,7.01079,6.42655,6.63275,237599.89919281
2025-01-15,6.48669,6.86473,6.46951,6.84755,71629.965053541
2025-01-16,6.84755,7.2342,6.81318,7.06234,146819.00201567
2025-01-17,7.04515,7.06234,6.86473,6.91628,107916.37264752
2025-01-20,6.87332,7.02797,6.77881,6.92487,49063.872647697
2025-01-21,6.92487,7.08811,6.85613,6.95065,59795.211357342
2025-01-22,6.8991,7.01079,6.74444,6.84755,99124.024529263
2025-01-23,6.78741,7.01079,6.66712,6.8991,90918.425066923
2025-01-24,6.8991,7.58642,6.8991,7.49195,292778.9751335
2025-01-27,7.3201,7.5091,7.12248,7.14825,150575.69220383
2025-01-28,7.1053,7.2943,6.95065,7.03656,74670.150201381
2025-01-29,7.0022,7.01938,6.73586,6.83036,197294.92943487
2025-01-30,6.78741,7.15685,6.6843,6.95065,133080.22950228
2025-01-31,6.91628,6.95924,6.78741,6.78741,58100.468077777
2025-02-03,6.62417,6.77022,6.56402,6.64134,54324.765456821
2025-02-04,6.61557,6.78741,6.57261,6.6843,36654.166330532
2025-02-05,6.61557,6.67572,6.36641,6.42655,137812.79872269
2025-02-06,6.44374,6.55543,6.28909,6.32345,137472.93413936
2025-02-07,6.29768,6.65853,6.2805,6.44374,127405.08770122
2025-02-10,6.44374,6.52106,6.36641,6.45233,155259.41196188
2025-02-11,6.46951,6.56402,6.40078,6.44374,68580.481854626
2025-02-12,6.44374,6.50388,6.3836,6.41796,52373.978830483
2025-02-13,6.43515,6.44374,6.16881,6.21176,205184.39516065
2025-02-14,6.1774,6.22035,5.93683,6.04852,237320.95766055
2025-02-17,6.05711,6.12585,5.47288,5.91965,191277.56384349
2025-02-18,5.92824,5.99697,5.71344,5.82514,133513.21337324
2025-02-19,5.78218,5.79077,5.62753,5.68767,103402.65456957
2025-02-20,5.6533,6.51247,5.6533,6.04852,494543.90792857
2025-02-21,5.71344,5.92824,5.54161,5.66189,359061.58938061
2025-02-24,5.67049,5.68767,5.54161,5.61894,153290.16801028
2025-02-25,5.62753,5.62753,5.48147,5.52443,71020.040658382
2025-02-26,5.49865,5.70486,5.49865,5.61894,64555.674730983
2025-02-27,7.30287,7.34589,6.32345,6.48669,1333883.1417969
2025-02-28,6.43515,6.43515,6.08289,6.14303,199029.64045637
2025-03-03,6.18599,6.18599,5.79937,5.92824,173214.36491882
2025-03-04,5.84232,5.97979,5.67049,5.71344,181470.20161234
2025-03-05,5.79077,6.09148,5.71344,5.84232,155345.45362855
2025-03-06,5.84232,5.84232,5.66189,5.69627,80454.786962116
2025-03-07,5.71344,5.80796,5.6533,5.67908,62111.397513248
2025-03-10,5.70486,5.91965,5.66189,5.78218,94508.027889492
2025-03-11,5.71344,5.75641,5.62753,5.67908,90711.231182515
2025-03-12,5.66189,5.79937,5.62753,5.75641,53747.453628866
2025-03-13,5.67908,5.79937,5.59317,5.67908,73385.076276654
2025-03-14,5.67908,5.90247,5.67908,5.87669,67120.965389577
2025-03-17,5.87669,5.90247,5.73922,5.79937,47357.472110068
2025-03-18,5.75641,5.87669,5.73063,5.79077,33399.848454198
2025-03-19,5.79077,5.83373,5.71344,5.79077,43283.815524059
2025-03-20,5.79077,5.79077,5.58458,5.71344,68177.751343875
2025-03-21,5.70486,5.73922,5.61035,5.70486,47050.22009394
2025-03-24,5.71344,6.04852,5.71344,5.88528,69176.389784732
2025-03-25,5.89387,5.89387,5.73063,5.73063,40886.167338583
2025-03-26,5.75641,5.75641,5.59317,5.60175,81758.318212112
2025-03-27,5.67049,5.67049,5.48147,5.61035,118535.99596737
2025-03-28,5.61035,5.73063,5.49865,5.63613,88865.221101875
2025-03-31,5.62753,5.66189,4.64808,4.81133,422500.66532127
2025-04-01,4.59654,5.05189,4.55358,4.89295,178858.42069837
2025-04-02,4.89295,4.97886,4.82421,4.90154,35722.97345419
2025-04-03,4.89724,4.89724,4.57506,4.63949,79183.729502443
2025-04-04,4.55358,4.6352,4.3216,4.38604,98753.906585715
2025-04-07,4.29582,4.30012,3.89202,4.19272,184717.58064459
2025-04-08,4.25287,4.46766,4.1648,4.38174,68198.706653014
2025-04-09,4.38174,4.41182,4.29582,4.30442,32301.013104739
2025-04-10,4.50203,4.50632,4.29582,4.39892,44582.767136959
2025-04-11,4.38174,4.63949,4.31301,4.58794,58628.930443367
2025-04-14,4.58794,4.58794,4.40322,4.54068,64576.630040122
2025-04-15,4.53209,4.58365,4.37315,4.41611,43919.274865455
2025-04-16,4.30442,4.41611,4.28723,4.3216,67486.364919146
2025-04-17,4.38174,4.48913,4.30442,4.37744,51293.878360056
2025-04-22,4.37744,4.4247,4.33878,4.37744,39533.64784934
2025-04-23,4.03808,4.10681,3.81469,3.99941,399312.43615468
2025-04-24,3.99512,4.15192,3.95216,4.02734,72395.735886872
2025-04-25,3.99512,4.02304,3.9092,3.93068,62483.874663785
2025-04-28,3.93068,4.02304,3.86839,3.91564,81756.097782005
2025-04-29,3.99512,3.99512,3.88772,3.94786,45520.898857386
2025-04-30,3.94786,4.3216,3.92209,4.07889,131797.65356142
2025-05-02,3.93498,4.01445,3.83617,3.94571,103211.69758033
2025-05-05,3.86624,3.90061,3.703,3.78033,185172.76881663
2025-05-06,3.78033,3.82113,3.65145,3.73737,102515.7315185
2025-05-07,3.69441,3.77603,3.68582,3.74811,31032.453628936
2025-05-08,3.74811,3.81469,3.73737,3.81469,30457.362231088
2025-05-09,3.78462,3.80825,3.65575,3.69441,53882.483534779
2025-05-12,3.66434,3.95216,3.66004,3.9092,127013.87567165
2025-05-13,3.9092,3.9092,3.81899,3.86624,49001.006720278
2025-05-14,3.93927,3.93927,3.65145,3.81469,87417.36189489
2025-05-15,3.703,3.8104,3.67293,3.75455,36696.076948811
2025-05-16,3.65145,3.78033,3.65145,3.69441,65170.178763239
2025-05-19,3.69441,3.76099,3.65145,3.69441,30555.199932701
2025-05-20,3.66434,3.69441,3.64716,3.65145,45749.048050933
2025-05-21,3.65145,3.68367,3.60849,3.61064,35541.453292901
2025-05-22,3.61064,3.66864,3.54835,3.57842,29884.768817112
2025-05-23,3.56554,3.66864,3.56554,3.66649,34119.129032152
2025-05-26,3.66864,3.66864,3.48821,3.5054,83313.313171785
2025-05-27,3.51613,3.52258,3.19609,3.26053,276136.85147764
2025-05-28,3.26053,3.28416,2.96626,3.11447,295246.42809048
2025-05-29,3.11662,3.11662,2.9856,3.04144,90757.860214772
2025-05-30,3.01137,3.04574,2.92116,3.01137,84183.999327696
2025-06-02,2.35626,2.59038,2.26819,2.51735,880400.53763168
2025-06-03,2.42929,2.50232,2.16509,2.27678,391335.54099341
2025-06-04,2.27249,2.27678,2.06199,2.10925,350315.87029461
2025-06-05,2.10925,2.27678,2.10495,2.14361,182022.53360159
2025-06-06,2.06199,2.18228,1.97608,2.09637,133471.44153184
2025-06-09,2.06199,2.08347,1.97608,1.99756,129532.67607487
2025-06-10,1.99756,2.01904,1.93312,1.96749,87708.377015857
2025-06-11,1.96749,2.08777,1.8558,1.93742,132405.21874959
2025-06-12,1.93742,1.93742,1.8558,1.89016,78734.508736315
2025-06-13,1.8558,1.89016,1.8472,1.86868,54848.509408432
2025-06-16,1.86868,2.25961,1.8472,2.25531,146567.81585976
2025-06-17,2.96412,2.96412,2.26819,2.44647,879404.11962093
2025-06-18,2.44647,2.68919,2.36271,2.40781,287073.85752599
2025-06-20,2.40781,2.53239,2.38203,2.50017,67048.801411083
2025-06-23,2.48513,2.53024,2.367,2.38418,96288.812835723
2025-06-24,2.44862,2.44862,2.25531,2.30901,82223.914650283
2025-06-25,2.30901,2.43573,2.30686,2.36056,69676.819220214
2025-06-26,2.32404,2.42499,2.3176,2.3176,54995.19657241
2025-06-27,1.59805,1.93312,1.59805,1.79136,740115.15120738
2025-06-30,1.79136,2.38418,1.78277,2.36271,969981.01478194
2025-07-01,2.35841,2.35841,2.04223,2.14361,365878.30981069
2025-07-02,2.14361,2.17154,1.96749,2.001,174331.51881666
2025-07-03,2.01044,2.01904,1.89016,1.89016,150582.63104792
2025-07-04,1.91164,1.99842,1.89016,1.89102,70496.296706771
2025-07-07,1.89102,1.9314,1.79136,1.90735,69783.954972902
2025-07-08,1.90735,1.92882,1.8326,1.91422,59753.300739062
2025-07-09,1.91422,2.44862,1.90735,2.44862,382535.69892355
2025-07-10,2.31975,2.5238,2.01904,2.23812,715100.61827735
2025-07-11,3.48617,3.48617,3.10282,3.3507,180371.08870912
2025-07-14,3.3507,4.17937,3.31467,3.86952,303489.77486465
2025-07-15,3.85511,3.85511,3.47032,3.48041,130473.86088669
2025-07-16,3.53085,3.66776,3.34926,3.55823,71696.300403004
2025-07-17,3.56255,3.62813,3.35791,3.38673,65812.160618076
2025-07-18,3.45014,4.61172,3.31467,4.39915,386539.41196117
2025-07-21,4.53966,4.5829,4.18658,4.20819,248438.37365514
2025-07-22,4.17937,4.42437,3.9632,4.30547,115909.22715018
2025-07-23,4.28025,4.32349,4.03525,4.15415,58248.820564336
2025-07-24,4.16496,4.29466,4.02084,4.17937,54583.72311811
2025-07-25,4.23702,4.23702,4.03525,4.17216,22191.811155845
2025-07-28,4.25143,5.35752,4.20099,5.35752,337159.82190756
2025-07-29,5.87994,6.62935,5.50164,5.94479,1316701.1760712
2025-07-30,5.98082,6.11053,5.67097,5.75024,189619.18010694
2025-07-31,5.72862,5.76825,4.64054,4.89995,537331.59610049
2025-08-01,4.9648,5.40436,4.70539,4.79186,235781.92204228
2025-08-04,4.82789,5.84031,4.45679,5.18818,427199.65053631
2025-08-05,5.15215,5.66377,5.14495,5.27105,175422.30510698
2025-08-06,5.38995,5.57369,5.15215,5.36833,77624.848790082
2025-08-07,5.36833,5.50884,4.89995,5.05848,101548.59542979
2025-08-08,5.11613,5.28186,4.91436,5.00083,43835.453628896
2025-08-11,5.14135,5.15215,4.65495,4.71981,76865.739247074
2025-08-12,4.61172,5.49443,4.61172,5.01524,158498.46438123
2025-08-13,4.92157,5.01164,4.72341,4.78466,95128.776881426
2025-08-14,4.82069,4.95039,4.61172,4.75944,68421.165994412
2025-08-18,4.66937,5.15936,4.66937,5.03686,58191.92204283
2025-08-19,5.15936,5.15936,4.79186,4.86392,41101.549059012
2025-08-20,4.86392,5.03326,4.77025,4.89995,26493.894489165
2025-08-21,4.89995,4.96841,4.79186,4.84231,33073.30645151
2025-08-22,4.9612,5.02605,4.82789,4.93598,27695.70228486
2025-08-25,5.05127,5.19539,4.86392,4.98642,65764.976478291
2025-08-26,5.11252,5.11252,4.76664,4.89995,29813.437499908
2025-08-27,4.9576,4.9576,4.71981,4.87473,45771.39112889
2025-08-28,4.87113,4.94319,4.68378,4.88914,41419.348118151
2025-08-29,4.91436,4.9576,4.68017,4.87113,70196.12231161
2025-09-01,4.87113,4.87113,4.709,4.78106,16182.772177369
2025-09-02,4.78106,4.82429,4.66937,4.72341,32221.21639775
2025-09-03,4.71981,4.77385,4.39554,4.4676,76756.105510515
2025-09-04,4.43518,4.4676,3.99562,4.2154,120384.78158565
2025-09-05,4.12172,4.2118,4.03525,4.08569,47307.651209531
2025-09-08,4.08569,4.08569,3.83349,3.88393,88034.502687899
2025-09-09,3.88393,3.95959,3.81908,3.93077,23929.29771498
2025-09-10,3.94158,3.95599,3.74702,3.86231,31685.53763431
2025-09-11,5.59531,5.59892,4.87833,5.54847,925493.30980896
2025-09-12,5.53406,5.53406,4.98642,4.98642,186765.92741878
2025-09-15,5.02966,5.15215,4.69819,4.76304,153405.35282211
2025-09-16,4.80628,4.97922,4.61172,4.68378,40214.764784822
2025-09-17,4.68378,5.00083,4.5829,4.68378,81420.396505124
2025-09-18,4.74503,4.79186,4.61172,4.75584,36968.773521391
2025-09-19,4.75944,4.75944,4.61172,4.74142,27799.78494615
2025-09-22,4.74863,4.74863,4.43878,4.52525,59525.56787616
2025-09-23,4.51804,4.67657,4.35952,4.56128,27891.377688086
2025-09-24,4.56128,4.60451,4.39194,4.49282,13773.60551071
2025-09-25,4.32349,4.48201,4.22261,4.32709,67770.302419145
2025-09-26,4.32709,4.53966,4.25143,4.52165,21842.093413911
2025-09-29,4.53966,4.53966,4.40996,4.52885,22587.325268747
2025-09-30,4.56128,4.5901,4.42437,4.52885,7722.933467718
2025-10-01,4.44599,4.61172,4.24783,4.57569,102933.58870936
2025-10-02,4.75584,5.11613,4.71981,4.87473,228987.40591327
2025-10-03,4.87833,5.04407,4.8387,5.04407,89443.088037357
2025-10-06,5.04407,5.11613,4.88554,4.88554,82599.999999744
2025-10-07,4.88554,5.00444,4.76304,4.84951,26782.550403143
2025-10-08,4.82789,4.9612,4.67297,4.73782,27647.130376258
2025-10-09,4.8351,4.8351,4.66216,4.66216,39871.985886973
2025-10-10,4.64054,4.73422,4.50003,4.61892,34083.602150432
2025-10-13,4.61892,4.61892,4.39554,4.41716,30192.298387003
2025-10-14,4.39554,4.49282,4.36672,4.36672,18039.606854783
2025-10-15,4.57929,4.79186,4.51444,4.60812,44733.340053625
2025-10-16,4.60812,4.79186,4.60812,4.60812,15209.946236512
2025-10-17,4.61172,4.77025,4.57929,4.57929,16245.221774143
2025-10-20,4.57929,4.65856,4.39554,4.43157,51949.737903065
2025-10-21,4.50363,4.62613,4.42797,4.52165,18326.874999943
2025-10-22,4.59731,4.59731,4.39554,4.45319,23399.170026809
2025-10-23,4.48201,4.50363,4.39554,4.45319,27593.007392388
2025-10-24,4.51444,4.51804,4.42077,4.42437,19246.965725747
2025-10-27,4.51084,4.53966,4.42077,4.42437,18809.818548329
2025-10-28,4.42797,4.50003,4.39554,4.39554,23256.229838638
2025-10-29,4.40275,4.51084,4.32349,4.464,40930.853494497
2025-10-30,5.6,5.9,5.41,5.82,38718
2025-10-31,5.84,6.195,5.84,5.85,32476
2025-11-03,6.07,6.07,5.705,5.76,21103
2025-11-04,5.705,5.755,5.5,5.59,17664
2025-11-05,5.59,5.695,5.18,5.39,65925
2025-11-06,5.62,5.62,5.25,5.46,18702
2025-11-07,5.45,5.45,5.24,5.29,11524
2025-11-10,5.29,5.435,5.24,5.37,19367
2025-11-12,5.25,5.415,5.235,5.24,13584
2025-11-13,5.3,5.3,5.1,5.195,18565
2025-11-14,5.155,5.29,5.1,5.12,4976
2025-11-17,5.12,5.27,5.02,5.115,10309
2025-11-18,5.115,5.15,4.8,5.055,15089
2025-11-19,5,5.15,4.944,5.1,9642
2025-11-20,5.1,5.1,4.66,4.75,45678
2025-11-21,4.68,4.68,4.04,4.396,117991
2025-11-24,4.396,4.4,4.17,4.34,32438
2025-11-25,4.34,4.4,4.082,4.266,94381
2025-11-26,4.36,4.38,4.07,4.18,35234
2025-11-27,4.2,4.224,4.11,4.204,7981
2025-11-28,4.204,4.346,4.1,4.1,38667
2025-12-01,4.1,4.18,4.066,4.07,8772
2025-12-02,4.126,4.16,4.04,4.1,11966
2025-12-03,4.058,4.4,4.054,4.398,19326
2025-12-04,4.396,4.396,4.088,4.22,24467
2025-12-05,4.22,4.35,4.122,4.24,31475
2025-12-08,4.11,4.35,4.11,4.35,20591
2025-12-09,4.24,4.3,4.15,4.266,6017
2025-12-10,4.264,4.268,4.15,4.2,23691
2025-12-11,4.15,4.276,4.104,4.26,26667
2025-12-12,4.25,4.26,4.152,4.198,16527
2025-12-15,4.196,4.196,4,4.02,52615
2025-12-16,4.02,4.022,3.8,3.876,35039
2025-12-17,3.876,3.876,3.722,3.788,34121
2025-12-18,3.722,3.786,3.72,3.75,21187
2025-12-19,3.73,3.748,3.45,3.45,62636
2025-12-22,3.46,3.55,3.1,3.18,95247
2025-12-23,3.11,3.762,3.1,3.7,208057
2025-12-29,3.7,3.72,3.548,3.642,41066
2025-12-30,3.554,3.646,3.5,3.562,21387
2026-01-02,3.56,4.16,3.56,4.09,108161
2026-01-05,4.3,4.58,3.94,4.286,148621
2026-01-07,4.38,4.38,4.05,4.3,49419
2026-01-08,4.364,4.366,4.2,4.282,10534
2026-01-09,4.282,4.282,4.172,4.258,22098
2026-01-12,4.258,4.28,4.172,4.256,9916
2026-01-13,4.256,4.256,4.15,4.15,22925
2026-01-14,4.13,4.226,4.122,4.14,25553
2026-01-15,4.13,4.184,4.13,4.154,13120
2026-01-16,4.146,4.2,4.13,4.16,12314
2026-01-19,4.16,4.16,4.06,4.14,6258
2026-01-20,4.11,4.11,4.01,4.044,4920
2026-01-21,4.12,5.36,4.028,5.33,317646
2026-01-22,5.76,6.3,4.848,4.89,582165
2026-01-23,4.88,4.88,4.394,4.54,182606
2026-01-26,3.1,3.934,3.1,3.6,1241480
2026-01-27,3.768,3.98,3.52,3.64,425313
2026-01-28,3.638,3.7,3.38,3.57,226512
2026-01-29,3.524,3.69,3.38,3.49,128761
2026-01-30,3.552,4.19,3.504,3.72,531051
2026-02-02,3.742,3.744,3.52,3.55,174825
2026-02-03,3.57,3.822,3.55,3.592,89705
2026-02-04,3.596,3.796,3.55,3.6,91435
2026-02-05,3.6,3.678,3.57,3.604,32301
2026-02-06,3.606,3.62,3.562,3.618,28678
2026-02-09,3.58,3.618,3.56,3.618,25582
2026-02-10,3.616,3.668,3.55,3.638,73147
2026-02-11,3.64,3.788,3.55,3.6,92533
2026-02-12,3.642,3.678,3.58,3.584,35215
2026-02-13,3.57,3.598,3.214,3.25,484338
2026-02-16,3.26,3.358,2.95,3.05,667986
2026-02-17,3.05,3.126,2.57,2.63,736986
2026-02-18,2.668,2.898,2.636,2.72,210952
2026-02-19,2.772,2.94,2.726,2.76,126401
2026-02-20,2.634,2.758,2.56,2.716,79859
2026-02-23,2.716,2.728,2.62,2.69,60754
2026-02-24,2.69,2.714,2.66,2.69,24617
2026-02-25,2.69,2.72,2.6,2.65,45128
2026-02-26,2.686,2.69,2.6,2.628,58070
2026-02-27,2.636,2.638,2.56,2.6,47128
2026-03-02,2.598,2.598,2.45,2.472,109798
2026-03-03,2.5,2.516,2.38,2.498,45098
2026-03-04,2.5,2.53,2.432,2.432,69080
2026-03-05,2.428,2.82,2.408,2.55,307707
2026-03-06,2.65,2.812,2.512,2.58,203695
2026-03-09,2.58,2.582,2.33,2.41,151240
2026-03-10,2.42,2.48,2.24,2.358,89208
2026-03-11,1.99,2.094,1.94,1.96,1622561
2026-03-12,1.934,1.997,1.58,1.58,732672
2026-03-13,1.584,1.7,1.426,1.66,641679