Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2020-04-09,9.592,10.877,7.9107,10.778,306342
2020-04-14,12.845,15.414,10.759,15.414,363748
2020-04-15,16.81,23.732,16.81,21.161,310697
2020-04-16,21.141,21.141,14.931,15.604,221827
2020-04-17,15.821,17.404,14.833,15.77,78344
2020-04-20,16.217,16.711,14.22,15.149,52018
2020-04-21,15.228,15.604,14.239,14.338,64404
2020-04-22,13.844,14.831,12.904,14.437,33021
2020-04-23,14.457,16.711,14.457,15.713,61217
2020-04-24,15.693,15.94,15.159,15.723,19827
2020-04-27,15.821,17.502,15.525,16.069,69030
2020-04-28,16.8,16.8,15.821,16.415,12153
2020-04-29,16.415,16.415,15.821,16.415,15836
2020-04-30,16.415,16.415,15.624,15.673,15078
2020-05-04,15.673,16.019,12.558,15.525,13147
2020-05-05,15.821,15.97,15.426,15.821,14309
2020-05-06,15.821,16.215,15.05,15.07,9314
2020-05-07,15.08,15.228,14.833,14.842,9039
2020-05-08,15.218,15.711,14.536,14.981,13130
2020-05-11,15.327,15.821,14.833,15.179,11988
2020-05-12,14.981,15.723,14.833,15.424,10871
2020-05-13,15.703,16.415,15.327,15.426,19879
2020-05-14,15.525,16.613,14.833,15.189,28618
2020-05-15,15.821,16.015,15.485,15.821,9166
2020-05-18,16.118,17.601,16.118,17.542,54331
2020-05-19,17.295,17.552,16.81,16.959,33102
2020-05-20,17.156,17.295,16.8,17.259,11756
2020-05-21,17.443,20.123,17.443,20.073,92717
2020-05-22,19.579,20.271,19.085,19.777,39631
2020-05-25,19.876,20.963,19.777,20.558,44604
2020-05-26,21.576,21.576,20.558,21.507,54749
2020-05-27,21.754,22.447,20.271,20.963,36981
2020-05-28,21.141,25.369,21.013,23.337,67339
2020-05-29,23.534,23.633,21.853,22.743,38673
2020-06-01,23.628,26.896,22.743,26.699,104983
2020-06-02,27.688,38.555,27.688,38.367,92482
2020-06-03,38.555,49.739,37.032,38.07,190220
2020-06-04,39.554,46.475,38.664,43.509,75147
2020-06-05,46.673,51.42,45.487,50.727,100159
2020-06-08,53.397,76.141,53.397,69.219,261789
2020-06-09,73.174,73.54,58.144,58.144,174108
2020-06-10,54.396,63.286,45.585,58.342,251280
2020-06-12,53.397,63.286,49.442,56.759,78491
2020-06-15,57.946,61.308,55.375,58.342,28921
2020-06-16,59.33,62.594,59.33,60.814,31935
2020-06-17,61.694,61.694,58.737,59.825,18407
2020-06-18,60.319,60.319,57.353,58.599,14503
2020-06-19,58.342,58.342,56.364,56.463,21574
2020-06-22,58.836,63.088,57.55,61.605,35071
2020-06-23,62.297,64.275,61.308,62.791,21804
2020-06-24,63.296,65.758,62.791,64.176,21640
2020-06-25,64.868,65.738,63.879,64.71,12166
2020-06-26,65.263,72.976,64.769,70.781,41496
2020-06-29,72.175,76.734,70.801,75.943,48302
2020-06-30,76.141,82.568,74.163,79.008,47983
2020-07-01,80.788,96.946,80.59,88.996,79930
2020-07-02,90.38,98.884,90.38,98.785,62049
2020-07-03,98.884,98.884,91.171,94.533,41470
2020-07-06,95.917,97.401,84.15,91.962,55057
2020-07-07,92.358,94.138,85.535,88.996,34500
2020-07-08,88.986,88.996,85.535,88.293,9362
2020-07-09,88.293,88.996,86.039,86.049,13203
2020-07-10,86.039,92.951,79.157,89.263,36928
2020-07-13,91.962,91.962,87.018,89.965,7470
2020-07-14,89.974,89.974,85.04,86.622,9827
2020-07-15,87.315,89.984,84.941,84.941,12731
2020-07-16,83.063,85.04,81.085,84.348,10374
2020-07-17,85.337,85.337,81.678,82.074,6367
2020-07-20,82.074,82.074,73.57,77.327,18282
2020-07-21,77.129,77.129,69.219,69.713,43104
2020-07-22,69.219,72.185,60.121,69.614,61070
2020-07-23,69.219,87.018,67.241,77.129,47121
2020-07-24,77.624,77.624,69.614,71.889,14968
2020-07-27,71.879,71.879,66.846,67.785,26637
2020-07-28,67.241,67.241,63.286,64.077,25568
2020-07-29,64.275,69.209,64.275,67.34,13468
2020-07-30,68.032,68.032,54.485,57.353,18813
2020-07-31,56.364,65.263,48.028,62.297,16571
2020-08-03,59.33,59.33,51.815,56.364,132975
2020-08-04,57.204,57.204,52.408,52.903,35913
2020-08-05,51.42,53.595,46.881,48.943,50284
2020-08-06,48.943,54.712,47.959,50.431,27826
2020-08-07,50.045,52.408,47.474,52.408,23166
2020-08-10,53.991,53.991,51.42,52.408,8599
2020-08-11,52.705,53.981,49.976,49.976,6845
2020-08-12,50.431,50.925,48.107,50.233,9114
2020-08-13,51.42,53.892,49.442,53.397,14433
2020-08-14,52.656,53.892,50.441,52.31,8110
2020-08-17,52.399,52.804,50.559,50.836,5900
2020-08-18,51.42,54.376,50.648,50.648,21797
2020-08-19,51.42,53.17,50.648,52.577,10330
2020-08-20,52.577,53.298,51.449,53.101,6164
2020-08-21,53.2,53.694,52.043,52.418,4265
2020-08-24,52.428,62.9,52.428,59.123,41380
2020-08-25,59.133,61.051,52.408,53.496,23421
2020-08-26,55.751,55.751,53.496,55.177,2297
2020-08-27,55.276,58.233,55.276,56.66,9448
2020-08-28,58.243,58.243,55.484,56.858,2076
2020-08-31,57.145,57.145,54.643,56.354,3713
2020-09-01,54.386,54.386,51.766,51.766,8609
2020-09-02,51.766,53.892,50.579,51.222,9541
2020-09-03,51.42,52.013,50.925,51.617,4475
2020-09-04,48.661,50.925,47.365,48.255,13595
2020-09-07,47.464,47.563,40.053,41.037,45010
2020-09-08,40.542,40.542,29.467,34.609,75454
2020-09-09,33.126,43.015,31.801,41.531,29606
2020-09-10,43.509,44.498,38.565,42.372,13731
2020-09-11,42.332,43.509,40.345,42.214,1575
2020-09-14,43.494,43.494,36.014,37.576,34328
2020-09-15,35.697,35.885,33.146,34.392,27215
2020-09-16,34.599,34.599,29.27,31.544,50404
2020-09-17,31.307,31.307,28.182,29.665,35167
2020-09-18,30.654,33.027,29.873,31.643,15595
2020-09-21,31.9,31.9,28.182,28.795,20213
2020-09-22,27.796,29.962,27.796,29.27,8151
2020-09-23,29.467,29.665,27.796,28.182,6482
2020-09-24,27.519,27.539,23.732,25.166,36159
2020-09-25,24.266,26.699,22.991,24.968,30221
2020-09-28,24.721,25.611,23.732,25.215,8585
2020-09-29,25.215,25.215,23.633,24.207,15030
2020-09-30,23.732,30.654,21.754,30.654,39538
2020-10-01,28.558,29.665,23.732,24.325,41807
2020-10-02,24.721,27.589,22.743,25.611,30289
2020-10-05,25.71,26.649,25.215,26.303,5008
2020-10-06,26.402,27.688,22.081,25.047,19291
2020-10-07,24.721,25.71,23.742,24.919,4929
2020-10-08,24.919,24.919,23.238,24.029,9420
2020-10-09,23.93,24.068,22.254,22.644,20473
2020-10-12,22.743,25.512,22.743,24.721,12691
2020-10-13,25.314,25.314,23.732,24.345,4630
2020-10-14,24.321,24.424,23.435,24.167,3316
2020-10-15,24.128,24.128,20.914,22.298,10733
2020-10-16,22.15,22.298,21.557,21.952,7751
2020-10-19,21.952,23.119,21.952,22.249,7067
2020-10-20,22.249,22.743,20.865,22.15,4493
2020-10-21,22.15,22.348,20.568,21.754,13838
2020-10-22,21.161,21.656,19.975,21.151,12956
2020-10-23,21.646,21.646,20.37,20.667,9110
2020-10-26,19.935,20.667,17.809,18.294,35225
2020-10-27,18.294,19.085,17.799,17.819,9595
2020-10-28,17.799,18.689,14.852,15.762,35669
2020-10-29,15.703,16.098,14.734,15.901,27189
2020-10-30,15.723,15.723,14.15,15.129,20534
2020-11-02,14.536,15.129,13.201,15.129,8680
2020-11-03,15.129,17.166,14.833,16.573,17166
2020-11-04,16.652,23.92,16.217,23.633,62322
2020-11-05,23.93,32.236,23.93,28.132,133493
2020-11-06,29.616,29.616,23.93,24.34,40010
2020-11-09,24.227,24.227,19.381,21.062,45922
2020-11-10,21.754,23.702,21.26,22.941,14576
2020-11-12,23.633,24.721,22.644,23.93,10740
2020-11-13,26.204,29.171,26.204,26.995,45832
2020-11-16,29.665,35.104,26.699,31.643,115857
2020-11-17,31.643,33.818,28.676,31.633,37310
2020-11-18,31.643,33.126,28.706,29.685,14926
2020-11-19,29.655,30.258,25.512,26.896,26002
2020-11-20,27.49,27.49,25.29,25.611,16475
2020-11-23,26.699,31.633,24.721,31.346,27292
2020-11-24,30.951,33.917,29.171,29.27,47295
2020-11-25,29.645,30.654,27.208,28.825,12757
2020-11-26,28.043,28.825,27.297,28.182,5398
2020-11-27,28.518,28.518,26.699,27.292,5258
2020-11-30,26.798,27.193,25.463,26.204,6716
2020-12-01,26.402,29.66,25.225,28.469,18770
2020-12-02,28.469,28.469,26.699,26.896,10071
2020-12-03,26.699,27.885,26.501,26.501,3144
2020-12-04,26.699,27.964,26.699,27.589,4913
2020-12-07,27.51,29.27,26.328,27.579,10656
2020-12-08,27.688,28.479,26.501,26.699,8955
2020-12-09,27.193,28.162,26.699,27.678,8591
2020-12-10,27.688,27.688,26.407,26.55,8133
2020-12-11,26.699,26.995,25.413,25.71,10228
2020-12-14,26.219,26.219,24.622,24.721,8715
2020-12-15,25.69,25.71,24.533,24.721,6328
2020-12-16,24.484,25.492,23.356,23.633,16048
2020-12-17,23.633,24.227,22.249,22.941,16755
2020-12-18,22.565,22.743,21.364,22.244,13710
2020-12-21,21.319,22.743,19.678,20.766,26583
2020-12-22,20.756,21.754,20.518,20.766,14370
2020-12-23,20.078,20.963,20.078,20.271,13311
2020-12-28,20.172,20.766,18.788,19.233,51226
2020-12-29,19.085,27.381,19.085,25.067,66226
2020-12-30,25.611,27.688,24.058,25.898,32957
2021-01-04,25.987,26.995,24.157,24.325,42244
2021-01-05,24.82,24.82,22.397,24.355,9857
2021-01-07,24.424,24.721,22.743,23.435,7962
2021-01-08,23.435,25.215,21.873,22.743,16049
2021-01-11,22.249,23.623,21.853,23.238,4758
2021-01-12,22.605,23.732,22.605,23.534,5013
2021-01-13,24.375,24.375,22.664,23.732,4392
2021-01-14,23.732,23.732,22.743,23.505,2149
2021-01-15,23.337,23.564,22.269,23.089,7211
2021-01-18,22.842,23.119,22.447,22.644,1784
2021-01-19,22.654,23.505,22.644,23.426,3347
2021-01-20,23.238,23.386,22.546,22.832,4258
2021-01-21,22.644,22.743,22.101,22.348,1817
2021-01-22,22.644,22.887,22.298,22.887,584
2021-01-25,21.913,27.183,21.903,25.364,66338
2021-01-26,26.313,26.896,24.77,25.255,23976
2021-01-27,25.126,26.204,22.15,23.228,18513
2021-01-28,22.892,24.128,22.546,24.078,9452
2021-01-29,24.414,25.117,23.534,24.029,3634
2021-02-01,25.413,25.413,24.227,24.958,5111
2021-02-02,24.968,26.501,24.622,25.413,9200
2021-02-03,25.492,26.194,25.215,25.601,10236
2021-02-04,25.66,25.69,23.732,24.236,6182
2021-02-05,24.721,25.71,24.325,25.107,2634
2021-02-08,25.453,25.453,23.93,24.919,19454
2021-02-09,24.919,25.393,23.96,24.919,4992
2021-02-10,24.919,26.006,24.246,25.314,7248
2021-02-11,25.314,25.68,24.523,24.573,2490
2021-02-12,24.622,25.057,24.622,24.731,1398
2021-02-15,24.721,25.542,24.286,24.375,3030
2021-02-16,24.711,24.711,23.238,24.197,3511
2021-02-17,24.187,24.207,23.337,24.207,3400
2021-02-18,24.207,24.227,23.386,23.386,4224
2021-02-19,23.722,23.732,22.753,23.238,3981
2021-02-22,22.872,23.233,22.872,23.188,1370
2021-02-23,22.991,24.128,22.743,23.327,6174
2021-02-24,23.337,23.999,22.763,22.961,2165
2021-02-25,22.961,23.584,22.753,22.892,4225
2021-02-26,22.743,23.139,22.387,23.129,3666
2021-03-01,23.139,23.139,22.654,22.664,2908
2021-03-02,22.664,23.238,22.664,22.773,1965
2021-03-03,22.743,22.941,20.667,22.239,14081
2021-03-04,21.804,21.804,20.785,21.25,5140
2021-03-05,21.26,21.26,19.579,20.993,9882
2021-03-08,20.073,21.458,19.984,21.458,2483
2021-03-09,21.458,21.952,20.874,21.947,2280
2021-03-10,21.952,21.952,21.062,21.097,2864
2021-03-11,21.656,21.903,21.161,21.626,2783
2021-03-12,21.725,22.486,21.161,22.486,3324
2021-03-15,22.496,25.186,22.486,24.503,15389
2021-03-16,24.721,24.874,23.732,24.068,2142
2021-03-17,24.227,24.721,23.337,24.088,2898
2021-03-18,24.128,25.512,22.941,25.24,6876
2021-03-19,25.215,25.215,23.534,23.633,3058
2021-03-22,23.93,24.612,23.732,24.187,2324
2021-03-23,24.227,24.227,23.732,23.88,992
2021-03-24,23.93,23.979,22.358,23.233,8122
2021-03-25,22.743,23.623,22.407,23.623,1073
2021-03-26,23.594,23.683,22.012,22.743,2786
2021-03-29,23.515,25.206,22.743,24.424,10027
2021-03-30,25.102,25.102,23.93,24.424,4672
2021-03-31,24.523,24.721,22.941,23.979,5247
2021-04-01,23.979,24.474,23.979,24.325,1195
2021-04-06,24.325,24.424,23.732,23.732,1822
2021-04-07,24.375,24.721,23.188,23.979,7441
2021-04-08,24.078,24.078,23.435,23.88,775
2021-04-09,23.88,24.128,23.287,23.534,771
2021-04-12,23.683,23.683,22.842,23.485,2355
2021-04-13,23.534,23.732,23.04,23.732,1359
2021-04-14,23.88,23.88,22.842,23.88,1868
2021-04-15,23.93,23.93,23.287,23.732,884
2021-04-16,23.238,23.88,23.238,23.831,924
2021-04-19,23.683,23.683,22.892,23.386,724
2021-04-20,23.386,23.386,22.348,23.188,1835
2021-04-21,22.694,24.325,21.952,23.633,5200
2021-04-22,23.633,24.523,22.842,24.325,7787
2021-04-23,23.93,24.523,23.732,24.375,2141
2021-04-26,24.375,24.375,23.337,23.732,1082
2021-04-27,23.633,24.177,23.139,24.029,864
2021-04-28,24.029,24.227,23.435,24.128,1686
2021-04-29,23.93,24.227,23.584,23.683,2077
2021-04-30,24.128,24.128,23.633,23.831,1401
2021-05-04,23.732,24.227,23.238,23.238,1027
2021-05-05,23.04,23.683,22.249,23.04,1540
2021-05-06,23.04,23.089,21.952,22.941,3559
2021-05-07,22.348,23.732,22.002,23.683,2772
2021-05-10,24.227,24.523,22.595,23.287,7858
2021-05-11,22.496,23.683,21.458,23.584,6608
2021-05-12,23.584,23.732,22.743,23.04,786
2021-05-13,23.435,23.93,21.804,23.188,4157
2021-05-14,23.188,23.584,22.447,23.089,1208
2021-05-17,23.139,23.435,22.546,23.337,1951
2021-05-18,23.386,23.386,22.546,23.04,687
2021-05-19,23.04,23.584,22.397,22.546,1725
2021-05-20,22.941,22.941,22.496,22.941,222
2021-05-21,22.546,22.892,21.26,21.26,7033
2021-05-24,21.26,22.447,21.26,22.15,1853
2021-05-25,22.15,22.15,21.26,21.754,2512
2021-05-26,21.359,21.754,20.963,21.754,2895
2021-05-27,21.161,21.507,19.777,20.271,11918
2021-05-28,20.617,21.161,20.321,21.062,2837
2021-05-31,20.766,20.865,20.321,20.865,1196
2021-06-01,21.112,22.199,20.963,21.211,1787
2021-06-02,21.656,21.656,21.013,21.112,2268
2021-06-04,21.26,21.26,19.826,20.667,2905
2021-06-07,20.667,20.865,20.271,20.766,4051
2021-06-08,20.963,20.963,20.37,20.469,565
2021-06-09,20.667,20.716,20.469,20.469,590
2021-06-10,20.667,20.766,19.876,20.42,1518
2021-06-11,20.024,20.568,19.975,19.975,3649
2021-06-14,19.876,20.469,19.826,20.469,3038
2021-06-15,20.271,20.963,20.271,20.963,1375
2021-06-16,21.013,21.458,20.568,21.26,576
2021-06-17,21.507,22.694,20.568,22.199,2743
2021-06-18,22.348,22.694,21.656,22.546,1122
2021-06-21,22.595,22.595,21.26,22.002,984
2021-06-22,21.309,22.101,21.013,21.062,948
2021-06-23,21.359,21.754,21.359,21.705,919
2021-06-24,21.705,21.705,20.469,21.458,1503
2021-06-25,22.051,22.051,20.568,21.903,1003
2021-06-28,21.211,21.458,20.766,21.408,1494
2021-06-29,21.408,22.546,20.766,21.26,7315
2021-06-30,21.458,22.199,20.865,22.199,4251
2021-07-01,22.249,23.979,22.199,23.238,7554
2021-07-02,23.633,23.633,21.754,22.15,6620
2021-07-05,22.1,22.3,21.2,22,1958
2021-07-06,21.95,22,21.45,22,354
2021-07-07,21.45,21.9,21.1,21.4,2104
2021-07-08,21.75,21.75,21.05,21.35,1328
2021-07-09,21.35,21.4,21.05,21.3,411
2021-07-12,21.3,22,21,21.5,1237
2021-07-13,21.6,21.6,20.75,21.1,1888
2021-07-14,21.1,21.3,20.7,21.3,1034
2021-07-15,20.9,21.35,20.9,20.95,793
2021-07-16,21.3,21.3,20.85,21.25,101
2021-07-19,20.85,20.9,20.2,20.8,2612
2021-07-20,20.2,20.85,20,20,2516
2021-07-21,20.35,20.4,20.1,20.1,298
2021-07-22,20.4,20.7,20.1,20.55,884
2021-07-23,20.35,20.4,20,20.3,781
2021-07-26,20,20.45,19.5,19.5,2166
2021-07-27,19.5,19.96,19,19.12,2303
2021-07-28,19.46,19.5,19,19.3,779
2021-07-29,19,19.8,18.92,19.8,1565
2021-07-30,19.5,19.5,18.34,19,3413
2021-08-02,19,19.48,18.2,18.88,1438
2021-08-03,18.88,19,18.24,19,1151
2021-08-04,19,19.5,18.7,19,1132
2021-08-05,19.42,19.42,19,19.4,281
2021-08-06,19.4,19.8,19.14,19.8,912
2021-08-09,19.8,19.8,19.32,19.32,246
2021-08-10,20.85,21.5,20.2,21.35,5709
2021-08-11,21.35,21.35,19.2,20.6,3067
2021-08-12,20.2,20.35,19.66,20,2555
2021-08-13,20,20.45,19.74,20.4,516
2021-08-16,20.25,20.25,19.6,20.2,1212
2021-08-17,19.64,20.25,19.64,20.25,605
2021-08-18,20.05,20.2,20,20.2,2047
2021-08-19,20,20.2,19.7,20.15,252
2021-08-20,20,20.95,19.98,20.7,6593
2021-08-23,20.7,22.15,20.7,22.15,4140
2021-08-24,22.15,22.15,21.5,22,1207
2021-08-25,21.9,22,21.2,22,2535
2021-08-26,21.4,21.95,21.1,21.7,1703
2021-08-27,21.7,21.7,21,21.35,1199
2021-08-30,21.2,21.3,20.6,21,1327
2021-08-31,20.7,21.6,20.6,21.3,1239
2021-09-01,21.4,21.8,21,21.5,3009
2021-09-02,21.3,21.3,20.5,21.3,1584
2021-09-03,21.3,21.6,20.6,20.95,4646
2021-09-06,21.45,21.5,20.65,21.3,712
2021-09-07,21.25,21.25,20.7,20.8,397
2021-09-08,21.35,21.5,20.85,21.25,2086
2021-09-09,21.6,22,21.25,22,1593
2021-09-10,22,22.1,21.8,22.1,590
2021-09-13,22.1,22.1,21.6,21.9,567
2021-09-14,21.9,22.1,21.6,22,942
2021-09-15,22,22.05,21.8,22,909
2021-09-16,21.9,22,21.65,22,720
2021-09-17,21.7,22,21.7,21.9,974
2021-09-20,22,22,21,21.45,1124
2021-09-21,21.1,21.85,20.6,21.25,1540
2021-09-22,20.85,21.45,20.8,21.45,222
2021-09-23,21.45,21.5,20.7,20.7,823
2021-09-24,21,21.1,20.15,21.1,1253
2021-09-27,21,21,20.35,20.9,710
2021-09-28,20.55,20.75,20.05,20.7,482
2021-09-29,20.6,21.7,20.6,21.4,1020
2021-09-30,21.5,21.5,20.7,21.5,455
2021-10-01,21.35,21.35,21.35,21.35,1000
2021-10-04,21.3,21.3,20.5,21.05,721
2021-10-05,20.5,20.8,19.9,20.8,589
2021-10-06,20.5,20.8,19.94,20.65,1039
2021-10-07,20.05,20.65,20.05,20.45,525
2021-10-08,20.05,20.5,19.8,20.4,1294
2021-10-11,20.4,20.4,19,19.76,4805
2021-10-12,19,19.6,18.9,19.2,2886
2021-10-13,19,19.5,18.88,19.4,2482
2021-10-14,19,19.4,18.4,19.34,2063
2021-10-15,19.38,19.74,19.38,19.74,421
2021-10-18,19.68,19.68,19.08,19.48,4354
2021-10-19,19.22,19.22,18.2,18.92,2930
2021-10-20,18.66,18.88,18.1,18.62,2428
2021-10-21,18.2,18.34,15.6,16.7,4792
2021-10-22,17.18,18.26,16.92,18.26,9474
2021-10-25,18.2,18.74,17.74,18.48,1460
2021-10-26,18.4,18.9,18.36,18.9,1271
2021-10-27,18.9,19.44,18.34,19.2,3561
2021-10-28,19.34,19.68,18.94,19.38,1375
2021-10-29,19.08,19.08,18.54,19.06,985
2021-11-02,19.1,19.74,18.5,19.7,1702
2021-11-03,19.48,19.48,18.84,19.4,106
2021-11-04,19.38,19.4,19.34,19.4,81
2021-11-05,19.4,19.56,18.74,19.36,1902
2021-11-08,19.34,19.34,18.1,19.06,1768
2021-11-09,19,19.04,19,19,129
2021-11-10,18.94,19.1,18.4,19.1,2000
2021-11-12,19.1,19.9,18.48,19.9,2554
2021-11-15,19.9,20.35,19.52,20,2552
2021-11-16,19.98,19.98,18.78,19.24,2331
2021-11-17,19.22,19.22,18.7,19.22,2067
2021-11-18,18.98,19.14,18.56,18.58,1177
2021-11-19,18.52,19.16,18.4,19.16,1042
2021-11-22,18.72,19.08,18.1,18.98,652
2021-11-23,18.04,18.9,17.7,18.9,669
2021-11-24,18.88,19.06,18.1,19,1021
2021-11-25,19.06,19.42,18.32,19,361
2021-11-26,18.42,20.5,17.7,18.4,5005
2021-11-29,17.76,18.34,17.5,17.7,1166
2021-11-30,18.1,18.1,17.44,18,199
2021-12-01,17.46,18.18,17.46,18,1159
2021-12-02,17.9,17.9,17.4,17.76,547
2021-12-03,17.7,17.76,15.32,17.4,6129
2021-12-06,16.34,16.4,14.02,15.3,33106
2021-12-07,15.38,16.48,15.2,15.68,2048
2021-12-08,15.68,15.68,14.2,14.58,8768
2021-12-09,14.28,14.48,12.8,13,16329
2021-12-10,12.14,12.98,12,12.38,12435
2021-12-13,12.6,12.6,12.02,12.34,8350
2021-12-14,12.38,12.38,11.8,11.8,4404
2021-12-15,12.2,12.2,11.26,11.28,6033
2021-12-16,11.04,11.84,11.04,11.14,11550
2021-12-17,11.2,11.5,10.78,11.3,7107
2021-12-20,11.3,11.34,10.94,11.06,9275
2021-12-21,11.28,11.28,11.02,11.2,5430
2021-12-22,11.14,11.48,11.12,11.34,6425
2021-12-23,11.34,11.76,11,11.26,8078
2021-12-27,11.2,11.26,10.22,10.22,11283
2021-12-28,10.1,10.1,9.45,9.78,18210
2021-12-29,9.9,11.06,9.9,11.06,9622
2021-12-30,11.06,13.54,10.9,13.54,11784
2022-01-03,13.7,14.36,13.1,13.58,6777
2022-01-04,13.14,13.14,12.6,13,2214
2022-01-05,12.94,12.94,12.7,12.94,1258
2022-01-07,12.64,13.1,12.62,13.08,429
2022-01-10,13.08,14.5,13.06,14.44,2991
2022-01-11,14.6,15.5,14.02,15.44,3855
2022-01-12,15.44,16.66,15.44,16,5980
2022-01-13,16.36,16.36,15.1,15.9,1394
2022-01-14,15.7,15.9,15,15.44,2389
2022-01-17,15.02,15.02,14.06,14.48,2682
2022-01-18,14.18,14.54,14.18,14.48,2098
2022-01-19,14.02,16.8,14.02,15.78,8510
2022-01-20,15.72,15.76,15,15.6,1445
2022-01-21,15.46,15.46,13.6,13.9,4802
2022-01-24,14,14.18,13.04,13.96,2518
2022-01-25,13.22,13.88,12.8,13.1,6969
2022-01-26,13.1,13.1,12.2,12.8,2069
2022-01-27,12.58,13.9,12.58,13.54,9774
2022-01-28,13.6,13.7,12.32,13.2,1742
2022-01-31,13.6,13.78,13.2,13.76,1717
2022-02-01,13.7,14.96,13.7,14.96,3174
2022-02-02,15,16.28,14.8,16,7316
2022-02-03,16,16.9,15.8,16.56,5445
2022-02-04,16.34,16.6,15.9,16.6,1090
2022-02-07,16.66,16.66,15.52,16,1667
2022-02-08,15.9,15.9,15.02,15.2,976
2022-02-09,14.7,15.44,14.2,15.3,2206
2022-02-10,15.2,15.98,15.2,15.96,4058
2022-02-11,16,16.3,15.7,16.3,2015
2022-02-14,15.56,15.98,15.02,15.64,3141
2022-02-15,15.78,16.36,15.02,16.24,3975
2022-02-16,16.24,16.24,15.9,16.24,418
2022-02-17,16.24,16.78,14.3,15.98,1789
2022-02-18,16.08,16.6,15.12,15.6,2547
2022-02-21,15.6,15.6,14.96,14.96,957
2022-02-22,14.52,15.5,13.04,15.44,1687
2022-02-23,14.78,15.5,14.78,15.4,444
2022-02-24,14.4,15.42,12,13,6473
2022-02-25,12.02,13.9,12.02,12.4,7470
2022-02-28,12.4,13.8,12.28,13,1753
2022-03-01,13.6,13.66,13.02,13.4,5042
2022-03-02,13.04,13.04,10.52,11.9,12832
2022-03-03,11.9,12.58,11.5,12.2,1927
2022-03-04,12,12,11.3,11.7,2300
2022-03-07,11.08,11.9,10.72,11.74,1144
2022-03-08,11.22,11.8,11,11.34,2608
2022-03-09,11.64,11.66,11.32,11.64,1830
2022-03-10,11.8,12.96,11.8,12.86,2768
2022-03-11,12.78,14,12.78,13.9,5811
2022-03-14,13.24,14.2,13.24,14.1,896
2022-03-15,13.9,14.1,12.14,13.46,1916
2022-03-16,13.44,13.9,13.36,13.9,502
2022-03-17,13.78,14.1,12,13.8,10312
2022-03-18,13.8,14.1,13.5,13.5,4078
2022-03-21,14.06,14.08,12.86,13.46,2745
2022-03-22,13.44,13.88,13.44,13.88,33
2022-03-23,13.7,13.7,13.7,13.7,7
2022-03-24,13.42,13.42,12.46,13.3,1782
2022-03-25,13.3,13.3,13,13.24,404
2022-03-28,12.76,13,12.44,13,1221
2022-03-29,12.46,13,11.86,12.48,2999
2022-03-30,12.7,12.96,12.46,12.96,410
2022-03-31,12.98,13.02,11.44,12,13305
2022-04-01,12,12,11.5,11.9,2586
2022-04-04,11.66,11.96,10.8,11.36,9981
2022-04-05,11.38,12.16,11.38,12.16,1271
2022-04-06,12,12,11.5,11.92,411
2022-04-07,11.52,11.72,11,11.58,1364
2022-04-08,11.58,11.6,11,11.58,3797
2022-04-11,11.5,11.52,11.2,11.48,318
2022-04-12,11.22,11.46,11,11.46,1270
2022-04-13,11.95,11.95,10.7,11.25,741
2022-04-14,11.1,11.35,11,11.2,633
2022-04-19,11.2,11.25,10.9,11.15,1556
2022-04-20,11.15,11.15,11,11.05,3350
2022-04-21,11,11.2,11,11.2,2079
2022-04-22,11,11.2,10.9,11.1,714
2022-04-25,11.2,11.2,11,11.15,959
2022-04-26,11.15,11.15,11,11,428
2022-04-27,10.95,11,10.4,10.5,1880
2022-04-28,10.6,10.75,10.6,10.75,480
2022-04-29,10.6,11,10.6,11,240
2022-05-02,11,11.15,11,11.15,401
2022-05-04,11.15,11.8,10.8,11.5,1853
2022-05-05,11.3,11.8,11.3,11.65,647
2022-05-06,11.65,11.65,11,11,285
2022-05-09,11,11,10.55,11,1589
2022-05-10,10.5,11.7,10.5,11.5,1812
2022-05-11,11.6,11.7,11.6,11.7,54
2022-05-12,11.4,11.55,10.7,11.4,537
2022-05-13,11.4,11.4,11.2,11.4,125
2022-05-16,11.35,11.4,11.35,11.4,36
2022-05-17,11.4,11.4,11,11.3,378
2022-05-18,11.1,11.35,10.95,11.25,428
2022-05-19,11.25,11.3,11,11.3,63
2022-05-20,11,11.25,10.65,11.05,690
2022-05-23,11.05,11.05,10.6,10.9,1570
2022-05-24,10.9,11,10,11,2268
2022-05-25,10.85,11,10,10.85,1410
2022-05-26,10.7,11.6,10.7,11.5,5526
2022-05-27,11.3,11.5,11.3,11.45,866
2022-05-30,11.4,11.4,11.05,11.35,288
2022-05-31,11,11.45,11,11.45,77
2022-06-01,11.4,11.4,11.4,11.4,10
2022-06-02,11.1,11.35,11,11.35,183
2022-06-03,10.85,11.2,10.85,11.2,125
2022-06-06,10.8,11.15,10.5,11.15,5070
2022-06-07,10.8,11.2,10.7,11.15,442
2022-06-08,11.1,11.15,10.85,11.1,462
2022-06-09,10.7,11.15,10.25,11.15,1249
2022-06-10,11.15,11.15,10.45,11.1,895
2022-06-13,10.6,11,10.2,11,1310
2022-06-14,11.1,11.1,10.2,11,1491
2022-06-15,11,11,11,11,11
2022-06-20,10.95,10.95,10.6,10.6,55
2022-06-21,10.9,10.95,10.5,10.5,446
2022-06-22,10.9,10.95,10.3,10.9,585
2022-06-23,10.9,10.9,10.3,10.8,931
2022-06-24,10.8,10.8,10.35,10.75,209
2022-06-27,10.55,11,10.25,10.9,1591
2022-06-28,10.9,10.95,10.6,10.9,315
2022-06-29,10.7,10.7,10.7,10.7,5
2022-06-30,10.75,10.9,10,10.15,4184
2022-07-01,10.15,10.3,9.94,10.3,923
2022-07-04,10.2,10.45,10.1,10.25,1179
2022-07-05,10.25,10.4,10.25,10.4,69
2022-07-06,10,10.55,9.4,10.35,982
2022-07-08,10,10.2,10,10.2,69
2022-07-11,10.2,10.3,10,10.3,273
2022-07-12,10.2,10.3,9.9,10.3,2921
2022-07-13,10.25,10.25,9.8,10.2,408
2022-07-14,9.8,10.9,9.8,10.7,2588
2022-07-15,10.4,10.4,10,10.4,604
2022-07-18,10,10.4,9.8,10.4,1018
2022-07-19,10.25,10.3,10.25,10.25,122
2022-07-20,10.25,10.25,10.1,10.25,40
2022-07-21,10.2,10.25,10,10.2,670
2022-07-22,10.2,10.2,9.88,10.2,676
2022-07-25,10,10.2,9.9,10.15,535
2022-07-26,10.15,10.15,9.82,10.15,1447
2022-07-27,10.1,10.15,10.05,10.15,763
2022-07-28,10.15,11.5,10,11.4,9848
2022-07-29,11.4,11.5,11,11.5,7417
2022-08-01,11.5,11.8,11.15,11.6,1548
2022-08-02,11.5,11.8,11.4,11.8,1691
2022-08-03,11.8,13.5,11.5,13,9533
2022-08-04,13,13.7,11.85,13.65,15745
2022-08-05,13.15,13.35,12.6,13.1,611
2022-08-08,13.05,15.45,12.1,14.4,13062
2022-08-09,14,14,13.2,13.45,2399
2022-08-10,13.45,14,13.4,14,2800
2022-08-11,13.6,15.2,13.55,14.9,4149
2022-08-12,15.85,15.85,14.55,15.1,2027
2022-08-16,14.95,15.5,14.55,14.9,3565
2022-08-17,14.9,15.1,13.1,14,4955
2022-08-18,13.9,14,12.55,12.65,16448
2022-08-19,12.65,12.65,11.45,12.1,3385
2022-08-22,12.2,12.2,11.7,12,195
2022-08-23,12.05,12.1,11.35,11.75,2037
2022-08-24,11.75,11.85,10.5,10.5,9465
2022-08-25,10.5,10.9,10.1,10.4,3562
2022-08-26,10.3,11.3,10.05,10.8,2617
2022-08-29,10.8,11,10.3,10.95,932
2022-08-30,10.9,11.7,10.65,11.4,1318
2022-08-31,11.4,11.6,10.3,11,3553
2022-09-01,11.3,11.35,10.2,10.8,2578
2022-09-02,10.7,11.6,10.25,11.6,2236
2022-09-05,11.5,11.5,11.4,11.4,76
2022-09-06,11.45,12,11.2,11.75,1048
2022-09-07,11.55,11.7,11.5,11.7,142
2022-09-08,11.7,11.7,11.4,11.7,425
2022-09-09,11.25,11.4,10.75,11.35,450
2022-09-12,11.35,11.35,10.7,11.35,577
2022-09-13,11.35,11.35,10.7,11.25,810
2022-09-14,11.2,11.25,10.6,11.25,975
2022-09-15,11.2,11.2,11,11.2,22
2022-09-16,11.2,11.25,11.05,11.25,105
2022-09-19,11.2,11.2,10.65,11.15,95
2022-09-20,11.15,11.15,10.45,11.1,574
2022-09-21,11.1,11.1,10.4,11.1,668
2022-09-22,11.1,11.15,10.4,11.15,948
2022-09-23,10.9,11.15,10.9,11.05,306
2022-09-26,11,11.05,10.25,10.65,319
2022-09-27,10.7,11,10.7,10.95,340
2022-09-28,10.85,10.95,10.85,10.95,27
2022-09-29,10.95,10.95,10.55,10.95,360
2022-09-30,10.85,10.95,10.3,10.55,552
2022-10-03,10.2,10.95,10.2,10.75,666
2022-10-04,10.75,10.75,10.4,10.75,424
2022-10-05,10.7,10.75,10.35,10.6,160
2022-10-06,9.62,10,9.4,9.48,7441
2022-10-07,9.16,9.9,8,8.78,14038
2022-10-10,8.88,8.88,7.74,7.74,4299
2022-10-11,7.8,8.14,7.8,8.1,3518
2022-10-12,8,8.8,7.9,8.1,2147
2022-10-13,8.04,8.04,7.82,8.04,475
2022-10-14,8,8.04,7.9,7.9,379
2022-10-17,4.24,4.24,3.1,3.1,227135
2022-10-18,3.09,3.37,2.29,2.67,1859418
2022-10-19,2.78,2.8,2.44,2.74,836758
2022-10-20,2.8,3.64,2.64,3.43,2127753
2022-10-21,3.27,3.33,2.85,2.9,1140539
2022-10-24,2.9,3.18,2.83,2.99,562007
2022-10-25,3.04,3.05,2.67,2.82,666701
2022-10-26,2.82,2.82,2.55,2.57,511202
2022-10-27,2.53,2.67,2.36,2.43,803762
2022-10-28,2.38,2.68,2.34,2.55,704396
2022-10-31,2.58,3.13,2.52,3.13,1171137
2022-11-02,3.21,3.42,3.1,3.23,659166
2022-11-03,3.16,3.31,2.94,2.98,391744
2022-11-04,2.98,3.16,2.86,3,237187
2022-11-07,3,3.08,2.85,2.92,177724
2022-11-08,2.92,3.1,2.85,2.97,145606
2022-11-09,3.06,3.69,2.98,3.45,568645
2022-11-10,3.43,3.56,3.18,3.35,448800
2022-11-14,3.4,3.48,3.2,3.33,149755
2022-11-15,3.3,3.35,3.21,3.23,68740
2022-11-16,3.16,3.33,3.04,3.18,118896
2022-11-17,3.16,3.28,3.07,3.17,91619
2022-11-18,3.17,3.3,3.13,3.25,64147
2022-11-21,3.44,4.04,3.4,3.55,1015560
2022-11-22,3.58,3.66,3.4,3.5,311087
2022-11-23,3.5,3.85,3.42,3.72,350502
2022-11-24,3.74,4.34,3.62,4.06,750064
2022-11-25,4.1,4.24,3.95,4.01,217263
2022-11-28,4.27,5.36,4.27,5.36,904417
2022-11-29,5.36,5.4,4.72,4.89,601238
2022-11-30,4.1,4.38,3.9,4.01,1229933
2022-12-01,4,4.27,3.8,3.97,624701
2022-12-02,4.03,4.09,3.84,3.94,236804
2022-12-05,3.96,4,3.66,3.67,508229
2022-12-06,3.65,3.8,3.59,3.7,190937
2022-12-07,3.7,3.76,3.58,3.67,84798
2022-12-08,3.69,3.94,3.69,3.75,101327
2022-12-09,3.75,3.98,3.71,3.98,92257
2022-12-12,3.99,3.99,3.68,3.73,161269
2022-12-13,3.76,3.82,3.72,3.78,31104
2022-12-14,3.72,3.76,3.63,3.63,60595
2022-12-15,3.68,3.7,3.46,3.51,77592
2022-12-16,3.55,3.65,3.48,3.54,63250
2022-12-19,3.58,3.86,3.46,3.83,188667
2022-12-20,3.8,3.8,3.67,3.7,40598
2022-12-21,3.71,4.37,3.7,4.33,333672
2022-12-22,4.29,4.44,4.05,4.26,203360
2022-12-23,4.24,4.24,4.07,4.19,49081
2022-12-27,4.14,4.35,4.04,4.07,122664
2022-12-28,4.06,4.17,4.03,4.1,48871
2022-12-29,4.1,4.22,4.06,4.16,70116
2022-12-30,4.17,4.17,3.88,3.97,90727
2023-01-02,4.03,4.07,3.92,4.02,59618
2023-01-03,4.01,4.06,3.92,4.02,36344
2023-01-04,3.96,4.59,3.92,4.2,469171
2023-01-05,4.23,4.25,4.07,4.13,82368
2023-01-09,4.13,4.25,4.07,4.13,55230
2023-01-10,4.13,4.19,4.05,4.16,33525
2023-01-11,4.16,4.19,4.07,4.14,35058
2023-01-12,4.07,4.17,4,4.02,100482
2023-01-13,4.06,4.07,3.86,3.96,112923
2023-01-16,3.93,4.05,3.9,3.96,50605
2023-01-17,3.96,3.99,3.89,3.91,44063
2023-01-18,3.92,3.96,3.84,3.88,66721
2023-01-19,3.85,3.91,3.81,3.85,25417
2023-01-20,3.89,3.97,3.89,3.96,15840
2023-01-23,3.97,4.13,3.9,4.01,93568
2023-01-24,4.05,4.07,3.94,3.95,74002
2023-01-25,3.95,4,3.93,3.93,18018
2023-01-26,3.92,3.94,3.86,3.9,46978
2023-01-27,3.9,3.93,3.86,3.93,26308
2023-01-30,3.94,4.06,3.88,3.95,64891
2023-01-31,3.97,3.97,3.88,3.92,35766
2023-02-01,3.92,3.92,3.83,3.84,32193
2023-02-02,3.85,3.91,3.84,3.9,15474
2023-02-03,3.9,3.9,3.82,3.87,14475
2023-02-06,3.89,3.9,3.82,3.82,15889
2023-02-07,3.82,3.89,3.76,3.83,55644
2023-02-08,3.83,3.86,3.74,3.8,22784
2023-02-09,3.74,3.83,3.74,3.83,26532
2023-02-10,3.81,3.81,3.68,3.72,57005
2023-02-13,3.7,3.73,3.62,3.69,23195
2023-02-14,3.55,3.68,3.33,3.52,131518
2023-02-15,3.54,3.54,3.3,3.37,43171
2023-02-16,3.37,3.65,3.37,3.58,35819
2023-02-17,3.52,3.65,3.43,3.47,28644
2023-02-20,3.47,3.8,3.45,3.64,134362
2023-02-21,3.56,3.62,3.46,3.52,23896
2023-02-22,3.52,3.52,3.4,3.4,20390
2023-02-23,3.44,3.64,3.44,3.59,83631
2023-02-24,3.6,3.6,3.5,3.54,20302
2023-02-27,3.51,3.55,3.45,3.49,19309
2023-02-28,3.49,3.57,3.49,3.5,9997
2023-03-01,3.55,3.55,3.43,3.48,13894
2023-03-02,3.49,3.49,3.43,3.45,5520
2023-03-03,3.44,3.52,3.44,3.5,10066
2023-03-06,3.48,5.08,3.43,4.95,1655678
2023-03-07,4.95,5,4.53,4.74,841184
2023-03-08,4.74,4.74,4.27,4.3,480373
2023-03-09,4.35,4.82,4.27,4.47,542812
2023-03-10,4.47,5.1,4.37,4.57,1108786
2023-03-13,4.63,4.69,4.42,4.5,210233
2023-03-14,4.5,4.6,4.4,4.53,76549
2023-03-15,4.54,4.57,4.31,4.43,62202
2023-03-16,4.44,4.49,4.35,4.46,59316
2023-03-17,4.46,4.47,4.33,4.33,76929
2023-03-20,4.34,4.38,4.14,4.22,56617
2023-03-21,4.2,4.22,3.96,3.99,116867
2023-03-22,4.02,4.07,3.96,4,48695
2023-03-23,4.05,4.05,3.95,3.98,29012
2023-03-24,3.98,4.04,3.83,3.87,27471
2023-03-27,3.91,4.18,3.91,4.04,82783
2023-03-28,4.09,4.45,3.98,4.09,181514
2023-03-29,4.14,4.18,4.03,4.15,50193
2023-03-30,4.1,4.16,3.96,4,79556
2023-03-31,4,4,3.81,3.9,85789
2023-04-03,3.88,4.19,3.88,3.94,44059
2023-04-04,4,4.2,4,4.1,69989
2023-04-05,4.14,4.15,4.04,4.11,18100
2023-04-06,4.13,4.3,4.09,4.09,48574
2023-04-11,4.1,4.17,4,4.04,28502
2023-04-12,4,4.06,3.93,3.98,17428
2023-04-13,3.99,4.08,3.99,4.01,8749
2023-04-14,4.04,4.06,3.98,4.02,14533
2023-04-17,4.02,4.08,3.94,4.04,28860
2023-04-18,4.04,4.06,3.95,4.05,14866
2023-04-19,4.05,4.13,4,4.1,15892
2023-04-20,4.04,4.29,4.04,4.17,192788
2023-04-21,4.17,4.17,4.08,4.14,13693
2023-04-24,4.14,4.37,4.08,4.085,76827
2023-04-25,4.08,4.085,4.01,4.07,32105
2023-04-26,4.07,4.095,3.96,4,13498
2023-04-27,4.035,4.16,3.97,4.1,19076
2023-04-28,4.1,4.1,3.71,4,147416
2023-05-02,4.02,4.175,4,4.07,57507
2023-05-04,3.96,3.99,3.81,3.925,71981
2023-05-05,3.9,4.105,3.75,4,54319
2023-05-08,4.02,4.085,3.885,3.97,101371
2023-05-09,3.97,3.97,3.88,3.9,11418
2023-05-10,3.94,3.99,3.77,3.83,46833
2023-05-11,3.86,3.89,3.8,3.805,15359
2023-05-12,3.815,3.92,3.75,3.85,31387
2023-05-15,3.82,3.96,3.81,3.89,8913
2023-05-16,3.92,3.95,3.865,3.92,14522
2023-05-17,3.92,3.95,3.84,3.94,32889
2023-05-18,3.94,3.95,3.88,3.935,6115
2023-05-19,3.93,3.935,3.8,3.86,19527
2023-05-22,3.865,4.03,3.81,3.9,29120
2023-05-23,3.87,3.9,3.81,3.855,11231
2023-05-24,3.86,3.93,3.78,3.885,17733
2023-05-25,3.83,3.89,3.78,3.87,13109
2023-05-26,3.82,3.905,3.74,3.905,20590
2023-05-29,3.9,3.96,3.74,3.92,65174
2023-05-30,3.91,3.95,3.865,3.915,16929
2023-05-31,3.915,3.915,3.71,3.77,11816
2023-06-01,3.77,3.82,3.735,3.805,8025
2023-06-02,3.81,3.83,3.715,3.75,7059
2023-06-05,3.79,3.82,3.6,3.685,31088
2023-06-06,3.7,4.05,3.655,3.96,160018
2023-06-07,3.98,3.98,3.8,3.85,20963
2023-06-09,3.815,3.86,3.77,3.845,13365
2023-06-12,3.78,3.845,3.78,3.795,12144
2023-06-13,3.78,3.805,3.7,3.735,19249
2023-06-14,3.795,3.825,3.645,3.66,20234
2023-06-15,3.7,3.8,3.665,3.795,22613
2023-06-16,3.795,3.8,3.7,3.795,13216
2023-06-19,3.76,3.76,3.62,3.69,39050
2023-06-20,3.63,3.72,3.6,3.65,11895
2023-06-21,3.635,3.715,3.635,3.7,6152
2023-06-22,3.645,3.695,3.645,3.67,13771
2023-06-23,3.67,3.71,3.64,3.645,1752
2023-06-26,3.675,3.675,3.61,3.635,15620
2023-06-27,3.635,3.74,3.54,3.74,21346
2023-06-28,3.8,3.8,3.53,3.67,19304
2023-06-29,3.685,3.7,3.565,3.565,16776
2023-06-30,3.59,3.7,3.59,3.64,14331
2023-07-03,3.6,3.68,3.57,3.68,6972
2023-07-04,3.68,3.68,3.515,3.535,25818
2023-07-05,3.54,3.61,3.46,3.51,34782
2023-07-06,3.47,3.53,3.36,3.42,23091
2023-07-07,3.42,3.5,3.4,3.47,10090
2023-07-10,3.47,3.585,3.47,3.47,3682
2023-07-11,3.47,3.68,3.47,3.64,6506
2023-07-12,3.635,3.7,3.55,3.66,6118
2023-07-13,3.66,3.94,3.66,3.74,105000
2023-07-14,3.72,3.72,3.55,3.6,34248
2023-07-17,3.6,3.685,3.57,3.67,6652
2023-07-18,3.6,3.68,3.6,3.64,3356
2023-07-19,3.64,3.66,3.57,3.64,5219
2023-07-20,3.63,3.775,3.58,3.64,31559
2023-07-21,3.64,3.64,3.565,3.57,7072
2023-07-24,3.63,3.63,3.565,3.595,7702
2023-07-25,3.61,3.61,3.55,3.555,9720
2023-07-26,3.59,3.59,3.5,3.53,4792
2023-07-27,3.53,3.63,3.525,3.59,16550
2023-07-28,3.585,3.585,3.525,3.53,5444
2023-07-31,3.8,4.15,3.8,3.96,413839
2023-08-01,3.88,3.98,3.82,3.94,72866
2023-08-02,3.85,3.86,3.72,3.825,31726
2023-08-03,3.845,4.15,3.75,4.04,39186
2023-08-04,4.035,4.175,3.97,4.06,43939
2023-08-07,4.06,4.06,3.96,4.02,13694
2023-08-08,4.01,4.01,3.85,3.88,17749
2023-08-09,3.82,3.93,3.805,3.875,7400
2023-08-10,3.87,3.87,3.81,3.86,5980
2023-08-11,3.815,3.965,3.8,3.94,7124
2023-08-14,3.95,4.09,3.8,4.05,48653
2023-08-16,4.05,4.14,3.9,3.98,25247
2023-08-17,3.935,3.97,3.84,3.86,19725
2023-08-18,3.85,3.9,3.78,3.8,8831
2023-08-21,3.8,4.06,3.745,3.97,26135
2023-08-22,3.97,3.97,3.85,3.85,15210
2023-08-23,4.035,4.035,3.8,3.8,13611
2023-08-24,3.92,3.965,3.84,3.84,7216
2023-08-25,3.84,3.87,3.755,3.84,10324
2023-08-28,3.835,3.95,3.75,3.88,22885
2023-08-29,3.875,3.875,3.755,3.82,5178
2023-08-30,3.775,3.87,3.775,3.825,10697
2023-08-31,3.825,3.84,3.78,3.83,2899
2023-09-01,3.79,3.8,3.7,3.79,11984
2023-09-04,3.79,3.895,3.72,3.85,23382
2023-09-05,3.8,3.85,3.7,3.81,8170
2023-09-06,3.73,3.83,3.7,3.82,3348
2023-09-07,3.82,3.82,3.735,3.8,2416
2023-09-08,3.81,3.81,3.745,3.8,2176
2023-09-11,3.8,3.8,3.755,3.8,3255
2023-09-12,3.78,3.8,3.735,3.8,3623
2023-09-13,3.8,3.84,3.8,3.84,9922
2023-09-14,3.84,3.84,3.73,3.8,7276
2023-09-15,3.75,3.82,3.75,3.75,865
2023-09-18,3.8,4.05,3.68,3.875,108519
2023-09-19,3.85,3.85,3.75,3.83,18276
2023-09-20,3.825,3.83,3.75,3.825,3620
2023-09-21,3.76,3.82,3.72,3.76,10917
2023-09-22,3.735,3.795,3.725,3.75,5700
2023-09-25,3.78,4,3.72,3.79,53091
2023-09-26,3.79,3.79,3.72,3.755,10156
2023-09-27,3.78,3.9,3.78,3.85,32598
2023-09-28,3.85,3.85,3.71,3.75,15618
2023-09-29,3.75,3.84,3.71,3.72,19009
2023-10-02,3.835,3.835,3.7,3.7,4179
2023-10-03,3.76,3.785,3.53,3.75,10214
2023-10-04,3.73,3.8,3.7,3.7,4294
2023-10-05,3.795,3.815,3.67,3.795,3631
2023-10-06,3.665,3.79,3.66,3.75,5769
2023-10-09,3.66,3.735,3.55,3.675,7975
2023-10-10,3.695,3.695,3.58,3.68,1318
2023-10-11,3.68,3.68,3.55,3.67,3120
2023-10-12,3.55,3.67,3.505,3.62,13105
2023-10-13,3.555,3.59,3.505,3.575,8490
2023-10-16,3.505,3.65,3.48,3.6,8153
2023-10-17,3.48,3.65,3.48,3.64,13138
2023-10-18,3.56,3.69,3.525,3.635,2356
2023-10-19,3.63,3.68,3.56,3.59,1093
2023-10-20,3.515,3.57,3.44,3.56,6936
2023-10-23,3.55,3.555,3.445,3.535,3637
2023-10-24,3.5,3.535,3.46,3.53,5047
2023-10-25,3.525,3.68,3.5,3.58,36684
2023-10-26,3.5,3.6,3.4,3.6,9158
2023-10-27,3.5,3.67,3.45,3.45,4502
2023-10-30,3.51,3.65,3.435,3.595,15148
2023-10-31,3.595,3.595,3.45,3.59,7955
2023-11-02,3.59,3.68,3.55,3.61,17254
2023-11-03,3.61,3.64,3.4,3.495,21012
2023-11-06,3.49,3.5,3.45,3.5,6497
2023-11-07,3.5,3.5,3.45,3.5,10431
2023-11-08,3.45,3.52,3.425,3.5,34028
2023-11-09,3.44,3.495,3.4,3.495,9925
2023-11-10,3.4,3.49,3.38,3.38,7684
2023-11-13,3.38,3.435,3.31,3.41,8110
2023-11-14,3.35,3.41,3.32,3.41,9946
2023-11-15,3.45,3.45,3.35,3.39,7906
2023-11-16,3.41,3.41,3.35,3.35,1244
2023-11-17,3.405,3.405,3.35,3.35,4337
2023-11-20,3.33,3.505,3.31,3.45,13442
2023-11-21,3.4,3.44,3.34,3.42,4299
2023-11-22,3.41,3.42,3.355,3.42,1921
2023-11-23,3.365,3.4,3.34,3.38,4212
2023-11-24,3.385,3.385,3.31,3.385,7011
2023-11-27,3.43,3.49,3.325,3.48,8648
2023-11-28,3.42,3.48,3.38,3.48,4076
2023-11-29,3.46,3.48,3.38,3.45,5704
2023-11-30,3.515,3.675,3.41,3.48,97511
2023-12-01,3.45,3.485,3.425,3.44,6142
2023-12-04,3.47,3.595,3.45,3.59,10795
2023-12-05,3.52,3.52,3.345,3.47,8829
2023-12-06,3.46,3.58,3.35,3.355,23366
2023-12-07,3.46,3.46,3.37,3.4,929
2023-12-08,3.43,3.535,3.43,3.47,4743
2023-12-11,3.425,3.47,3.38,3.465,1434
2023-12-12,3.46,3.46,3.38,3.435,2305
2023-12-13,3.435,3.445,3.25,3.345,36250
2023-12-14,3.36,3.425,3.12,3.12,66780
2023-12-15,3.13,3.34,3.13,3.2,25250
2023-12-18,3.26,3.26,3.1,3.2,27762
2023-12-19,3.19,3.2,3.08,3.12,15393
2023-12-20,3.1,3.1,2.94,2.995,143123
2023-12-21,2.95,2.95,2.72,2.85,130157
2023-12-22,2.76,2.8,2.75,2.8,16701
2023-12-27,2.765,2.8,2.51,2.7,61868
2023-12-28,2.7,2.79,2.63,2.79,10774
2023-12-29,2.79,2.9,2.68,2.78,23783
2024-01-02,2.78,2.94,2.6,2.91,115812
2024-01-03,2.915,2.96,2.84,2.935,22393
2024-01-04,2.91,2.925,2.81,2.88,4273
2024-01-05,2.89,2.92,2.76,2.77,46897
2024-01-08,2.89,2.89,2.77,2.8,1274
2024-01-09,2.875,2.875,2.635,2.81,7453
2024-01-10,2.81,2.935,2.8,2.88,15796
2024-01-11,2.77,2.9,2.77,2.9,2982
2024-01-12,2.9,2.9,2.855,2.9,682
2024-01-15,2.9,2.93,2.83,2.915,18937
2024-01-16,2.93,2.93,2.9,2.925,6519
2024-01-17,2.91,2.91,2.765,2.895,4977
2024-01-18,2.78,2.88,2.78,2.78,2217
2024-01-19,2.78,2.855,2.77,2.795,11100
2024-01-22,2.82,2.86,2.82,2.86,2398
2024-01-23,2.86,2.86,2.86,2.86,205
2024-01-24,2.83,2.86,2.805,2.855,4314
2024-01-25,2.855,2.855,2.78,2.805,2428
2024-01-26,2.805,2.84,2.725,2.83,3619
2024-01-29,2.785,2.915,2.785,2.915,8315
2024-01-30,2.915,2.915,2.78,2.805,1638
2024-01-31,2.9,2.9,2.725,2.855,19782
2024-02-01,2.84,3.335,2.77,3.335,162581
2024-02-02,3.445,3.62,3.36,3.49,350554
2024-02-05,3.305,3.595,3.2,3.39,146446
2024-02-06,3.39,3.415,3.215,3.36,108550
2024-02-07,3.33,3.39,3.25,3.39,15715
2024-02-08,3.39,3.595,3.3,3.42,114725
2024-02-09,3.54,3.58,3.385,3.415,25686
2024-02-12,3.12,3.49,3.12,3.265,37238
2024-02-13,3.25,3.375,3.12,3.15,260187
2024-02-14,3.22,3.54,3.13,3.5,474710
2024-02-15,3.525,3.56,3.405,3.43,115158
2024-02-16,3.43,3.595,3.25,3.4,251263
2024-02-19,3.345,3.425,3.26,3.4,19561
2024-02-20,3.3,3.38,3.2,3.335,12066
2024-02-21,3.3,3.395,3.22,3.375,9844
2024-02-22,3.375,3.47,3.2,3.2,27716
2024-02-23,3.23,4.3,3.2,4.3,515441
2024-02-26,4.19,5.12,4.12,4.98,1133458
2024-02-27,5.2,5.65,4.92,5.1,774771
2024-02-28,5.1,5.49,4.71,4.8,236390
2024-02-29,4.75,5.03,4.48,4.68,195564
2024-03-01,4.64,4.985,4.64,4.75,96427
2024-03-04,4.815,4.815,4.335,4.5,69470
2024-03-05,4.45,4.55,4.06,4.155,158821
2024-03-06,4.19,5.48,4.145,4.93,584105
2024-03-07,5,5.14,4.66,4.75,254162
2024-03-08,4.75,4.87,4.5,4.54,63396
2024-03-11,4.54,4.66,4.3,4.54,87494
2024-03-12,4.57,4.75,4.48,4.52,24847
2024-03-13,4.49,4.6,4.4,4.495,27507
2024-03-14,4.41,4.5,4.325,4.34,40880
2024-03-15,4.395,4.395,4.28,4.34,11723
2024-03-18,4.25,4.65,4.2,4.4,60047
2024-03-19,4.31,4.5,4.28,4.39,17476
2024-03-20,4.36,4.44,4.31,4.44,21076
2024-03-21,4.465,4.485,4.1,4.19,39534
2024-03-22,4.2,4.375,4.1,4.3,15240
2024-03-25,4.29,4.34,3.68,3.72,414271
2024-03-26,3.79,3.96,3.74,3.865,63040
2024-03-27,3.895,3.9,3.735,3.735,35016
2024-03-28,3.785,3.785,3.61,3.65,28869
2024-04-02,3.63,4.095,3.62,3.945,80364
2024-04-03,3.945,4.05,3.88,4,25397
2024-04-04,3.925,4.045,3.85,3.975,12132
2024-04-05,3.96,3.975,3.75,3.94,39001
2024-04-08,3.785,3.94,3.75,3.78,19321
2024-04-09,3.78,3.875,3.73,3.825,11743
2024-04-10,3.825,3.825,3.69,3.8,7263
2024-04-11,3.8,3.81,3.71,3.77,3689
2024-04-12,3.775,3.775,3.675,3.7,7801
2024-04-15,3.735,3.77,3.65,3.68,9889
2024-04-16,3.71,3.765,3.58,3.72,14537
2024-04-17,3.62,3.725,3.61,3.715,1179
2024-04-18,3.63,3.7,3.525,3.57,22968
2024-04-19,3.53,3.64,3.505,3.525,16250
2024-04-22,3.575,3.67,3.515,3.62,21720
2024-04-23,3.535,3.595,3.51,3.575,21971
2024-04-24,3.58,3.59,3.505,3.55,5620
2024-04-25,3.615,3.615,3.5,3.55,10609
2024-04-26,3.55,3.6,3.49,3.545,11422
2024-04-29,3.49,3.57,3.385,3.56,26594
2024-04-30,3.565,3.58,3.355,3.375,53683
2024-05-02,3.525,3.525,3.28,3.31,19502
2024-05-06,3.26,3.41,3.155,3.325,52948
2024-05-07,3.215,3.32,3.15,3.3,18870
2024-05-08,3.35,3.35,3.215,3.32,4944
2024-05-09,3.33,3.355,3.21,3.3,13649
2024-05-10,3.21,3.53,3.21,3.5,35918
2024-05-13,3.5,3.51,3.3,3.49,16651
2024-05-14,3.49,3.49,3.4,3.415,31504
2024-05-15,3.415,3.46,3.36,3.42,5517
2024-05-16,3.455,3.52,3.335,3.52,10032
2024-05-17,3.515,3.7,3.455,3.65,33736
2024-05-20,3.615,3.8,3.615,3.8,20850
2024-05-21,3.8,3.89,3.68,3.795,11847
2024-05-22,3.845,3.85,3.55,3.56,20370
2024-05-23,3.55,3.63,3.52,3.575,14338
2024-05-24,3.665,3.665,3.48,3.5,8105
2024-05-27,3.575,3.65,3.5,3.63,6623
2024-05-28,3.555,3.6,3.555,3.6,911
2024-05-29,3.6,3.6,3.4,3.54,6388
2024-05-31,3.79,3.87,3.61,3.72,35319
2024-06-03,3.8,3.89,3.685,3.71,9601
2024-06-04,3.76,3.76,3.605,3.695,5435
2024-06-05,3.605,3.675,3.55,3.55,8284
2024-06-06,3.54,3.54,3.19,3.245,206785
2024-06-07,3.195,3.285,3.18,3.215,13029
2024-06-10,3.18,3.28,3.14,3.22,12187
2024-06-11,3.175,3.25,3.1,3.25,13383
2024-06-12,3.2,3.27,3.13,3.25,9212
2024-06-13,3.17,3.245,3,3.155,25283
2024-06-14,3.145,3.19,3.07,3.15,5501
2024-06-17,3.105,3.235,3.1,3.16,17918
2024-06-18,3.19,3.19,3.11,3.115,5620
2024-06-19,3.16,3.18,3.09,3.17,8581
2024-06-20,3.17,3.17,3.065,3.14,10940
2024-06-21,3.13,3.145,3.095,3.14,6477
2024-06-24,3.14,3.14,3.005,3.125,11865
2024-06-25,3.115,3.115,3.015,3.1,3207
2024-06-26,3.08,3.19,3.02,3.19,21034
2024-06-27,3.185,3.185,3.08,3.155,3292
2024-06-28,3.08,3.15,3.03,3.15,2587
2024-07-01,3.06,3.14,3.03,3.09,14258
2024-07-02,3.135,3.14,3.07,3.125,10578
2024-07-03,3.12,3.12,3.015,3.115,8834
2024-07-04,3.065,3.09,2.9,2.95,88480
2024-07-05,3,3,2.925,2.98,13705
2024-07-08,2.95,3.1,2.6,2.655,202588
2024-07-09,2.7,2.81,2.23,2.48,480795
2024-07-10,2.48,2.575,2.38,2.51,71457
2024-07-11,2.58,2.585,2.5,2.56,20645
2024-07-12,2.56,2.6,2.52,2.595,24786
2024-07-15,2.56,2.59,2.3,2.3,145280
2024-07-16,2.3,2.385,2.26,2.305,56141
2024-07-17,2.27,2.345,2.1,2.155,167082
2024-07-18,2.15,2.25,2.1,2.25,57511
2024-07-19,2.2,2.66,2.12,2.42,262053
2024-07-22,2.435,2.46,2.32,2.395,35618
2024-07-23,2.345,2.41,2.3,2.3,35315
2024-07-24,2.32,2.45,2.3,2.35,20117
2024-07-25,2.35,2.465,2.305,2.345,33356
2024-07-26,2.345,2.425,2.31,2.42,7844
2024-07-29,2.395,2.395,2.25,2.35,4796
2024-07-30,2.35,3.12,2.245,3.12,185283
2024-07-31,3.68,4.07,3.4,3.51,1548082
2024-08-01,3.58,3.73,2.96,3.01,573576
2024-08-02,2.96,3.15,2.81,2.925,156160
2024-08-05,2.85,2.85,2.5,2.72,205620
2024-08-06,2.82,2.86,2.6,2.75,108784
2024-08-07,2.715,2.8,2.615,2.62,42570
2024-08-08,2.63,2.725,2.63,2.665,38393
2024-08-09,2.705,2.94,2.67,2.82,68091
2024-08-12,2.865,3.465,2.8,3.41,784061
2024-08-13,3.44,3.68,3.135,3.19,461092
2024-08-14,3.27,3.28,3,3.01,126519
2024-08-16,3.01,3.16,2.88,2.91,101173
2024-08-19,2.845,3.07,2.845,3.07,66213
2024-08-20,3.07,3.14,2.865,2.975,33875
2024-08-21,3.02,3.065,2.89,2.975,31998
2024-08-22,2.97,3.035,2.845,2.865,81919
2024-08-23,2.895,2.915,2.845,2.915,16733
2024-08-26,2.9,3.375,2.805,3.1,354730
2024-08-27,3.1,3.1,2.9,2.92,100862
2024-08-28,2.97,2.99,2.815,2.9,51926
2024-08-29,2.9,2.94,2.835,2.93,26507
2024-08-30,2.9,3.05,2.86,2.99,22014
2024-09-02,2.99,2.99,2.9,2.95,30142
2024-09-03,2.93,2.975,2.9,2.91,27269
2024-09-04,2.9,2.905,2.825,2.88,24179
2024-09-05,2.825,2.895,2.82,2.845,11958
2024-09-06,2.85,2.85,2.815,2.815,7726
2024-09-09,2.815,2.915,2.77,2.87,26791
2024-09-10,2.84,2.95,2.805,2.9,16343
2024-09-11,2.935,2.935,2.785,2.88,8756
2024-09-12,2.84,2.87,2.805,2.85,20187
2024-09-13,2.835,2.895,2.79,2.8,22618
2024-09-16,2.8,2.87,2.79,2.865,3204
2024-09-17,2.805,2.9,2.805,2.895,7135
2024-09-18,2.845,2.88,2.805,2.815,5747
2024-09-19,2.81,2.87,2.65,2.81,25840
2024-09-20,2.71,2.835,2.705,2.835,3002
2024-09-23,2.755,2.83,2.65,2.74,15618
2024-09-24,2.74,2.74,2.66,2.735,10074
2024-09-25,2.685,2.76,2.62,2.76,18980
2024-09-26,2.69,2.835,2.63,2.73,19626
2024-09-27,2.725,2.8,2.665,2.78,13964
2024-09-30,2.74,2.85,2.675,2.8,7869
2024-10-01,2.8,2.8,2.63,2.735,14595
2024-10-02,2.685,2.73,2.64,2.695,4037
2024-10-03,2.69,2.69,2.55,2.63,16054
2024-10-04,2.62,2.62,2.575,2.59,3923
2024-10-07,2.55,2.74,2.55,2.7,26111
2024-10-08,2.645,2.75,2.54,2.64,35627
2024-10-09,2.64,2.76,2.58,2.61,7495
2024-10-10,2.6,2.69,2.56,2.615,7962
2024-10-11,2.68,2.68,2.54,2.65,28620
2024-10-14,2.725,2.82,2.655,2.765,42605
2024-10-15,2.76,2.76,2.675,2.675,1826
2024-10-16,2.665,2.74,2.665,2.7,3495
2024-10-17,2.7,2.7,2.54,2.62,62405
2024-10-18,2.675,2.68,2.56,2.68,6150
2024-10-21,2.565,2.8,2.54,2.635,35406
2024-10-22,2.6,2.63,2.54,2.595,9463
2024-10-23,2.535,2.595,2.53,2.58,6173
2024-10-24,2.58,2.58,2.47,2.55,24791
2024-10-25,2.55,2.575,2.49,2.525,6579
2024-10-28,2.5,2.545,2.43,2.46,1380
2024-10-29,2.495,2.65,2.49,2.6,22708
2024-10-30,2.65,2.765,2.6,2.655,39125
2024-10-31,2.605,2.76,2.6,2.635,31161
2024-11-04,2.58,2.73,2.555,2.685,9364
2024-11-05,2.68,2.68,2.57,2.645,8659
2024-11-06,2.65,2.65,2.52,2.615,1828
2024-11-07,2.555,2.625,2.55,2.62,607
2024-11-08,2.575,2.635,2.525,2.525,18772
2024-11-12,2.525,2.67,2.48,2.565,51703
2024-11-13,2.49,2.505,2.3,2.39,68402
2024-11-14,2.38,2.43,2.13,2.13,161497
2024-11-15,2.3,2.3,2.1,2.18,64870
2024-11-18,2.18,2.22,1.98,2.05,138836
2024-11-19,1.992,2.13,1.964,2.05,28148
2024-11-20,2.06,2.06,1.958,2,29860
2024-11-21,1.994,2.045,1.95,2.03,25270
2024-11-22,2.035,2.04,1.856,1.922,56825
2024-11-25,1.922,1.99,1.92,1.98,9066
2024-11-26,1.97,2,1.93,1.998,6726
2024-11-27,1.99,1.99,1.932,1.99,2254
2024-11-28,1.95,2.19,1.95,2.14,52387
2024-11-29,2.135,2.14,2.005,2.12,6998
2024-12-02,2.04,2.12,2,2.12,28856
2024-12-03,2.115,2.12,2.03,2.11,5634
2024-12-04,2.11,2.14,2.02,2.08,14703
2024-12-05,2.045,2.09,2.005,2.07,17197
2024-12-06,2.035,2.07,1.99,2.07,8662
2024-12-09,2.07,2.07,1.91,2.035,49174
2024-12-10,2.005,2.035,1.92,1.98,29976
2024-12-11,1.93,1.98,1.906,1.974,9631
2024-12-12,1.96,1.97,1.774,1.95,25257
2024-12-13,1.92,1.948,1.852,1.94,6694
2024-12-16,1.932,1.976,1.85,1.94,27475
2024-12-20,1.78,1.88,1.65,1.76,149828
2024-12-23,1.7,1.87,1.652,1.85,77259
2024-12-27,1.85,1.956,1.79,1.93,23519
2024-12-30,1.936,1.936,1.816,1.89,13710
2025-01-02,1.832,1.938,1.826,1.886,13185
2025-01-03,1.886,2.07,1.886,2.03,17750
2025-01-07,2,2.08,2,2.08,23179
2025-01-08,2.06,2.32,1.986,2.125,62985
2025-01-09,2.065,2.18,2.03,2.115,17251
2025-01-10,2.05,2.12,2.02,2.09,9803
2025-01-13,2.085,2.085,1.9,1.956,46294
2025-01-14,1.954,1.96,1.84,1.936,15144
2025-01-15,1.9,1.93,1.87,1.928,11176
2025-01-16,1.93,1.95,1.906,1.95,25741
2025-01-17,1.95,1.95,1.88,1.95,7338
2025-01-20,1.95,1.95,1.854,1.932,2728
2025-01-21,1.896,1.9,1.82,1.9,10890
2025-01-22,1.89,1.984,1.88,1.96,88097
2025-01-23,1.932,2.01,1.91,1.996,20205
2025-01-24,1.954,1.964,1.88,1.964,1780
2025-01-27,1.964,1.964,1.894,1.962,2965
2025-01-28,1.904,1.964,1.9,1.906,7352
2025-01-29,1.906,1.94,1.834,1.928,5429
2025-01-30,1.896,1.928,1.886,1.926,3016
2025-01-31,1.916,1.924,1.884,1.922,3054
2025-02-03,1.92,1.93,1.888,1.93,1910
2025-02-04,1.886,1.95,1.886,1.93,7600
2025-02-05,1.95,1.95,1.88,1.948,12136
2025-02-06,1.948,1.98,1.87,1.976,21762
2025-02-07,1.98,1.98,1.9,1.9,4518
2025-02-10,1.956,1.96,1.9,1.936,12256
2025-02-11,1.938,1.938,1.848,1.89,50738
2025-02-12,1.89,1.93,1.78,1.898,53119
2025-02-13,1.854,1.92,1.85,1.904,12418
2025-02-14,1.902,1.94,1.876,1.92,33103
2025-02-17,1.868,1.92,1.868,1.92,11598
2025-02-18,1.92,1.92,1.862,1.92,9796
2025-02-19,1.918,1.918,1.812,1.908,16345
2025-02-20,1.89,1.908,1.88,1.898,5266
2025-02-21,1.892,1.892,1.762,1.886,17890
2025-02-24,1.84,1.89,1.82,1.888,12672
2025-02-25,1.888,1.89,1.826,1.886,1355
2025-02-26,1.83,1.886,1.828,1.886,9339
2025-02-27,1.88,1.888,1.88,1.886,4244
2025-02-28,1.866,1.886,1.828,1.886,4323
2025-03-03,1.82,1.884,1.812,1.874,7421
2025-03-04,1.876,1.876,1.814,1.87,5086
2025-03-05,1.87,1.87,1.826,1.87,2464
2025-03-06,1.868,1.87,1.822,1.86,2572
2025-03-07,1.86,1.86,1.802,1.854,39495
2025-03-10,1.854,1.854,1.8,1.838,7773
2025-03-11,1.802,1.844,1.8,1.842,2670
2025-03-12,1.854,1.86,1.824,1.838,8616
2025-03-13,1.84,1.852,1.754,1.828,9550
2025-03-14,1.828,1.87,1.776,1.87,15823
2025-03-17,1.802,1.9,1.802,1.896,28901
2025-03-18,1.896,1.896,1.824,1.89,3715
2025-03-19,1.88,1.89,1.804,1.88,13829
2025-03-20,1.874,1.874,1.82,1.864,5895
2025-03-21,1.864,1.92,1.824,1.89,11216
2025-03-24,1.874,1.91,1.83,1.906,16984
2025-03-25,1.89,1.9,1.882,1.882,5084
2025-03-26,1.888,1.888,1.85,1.87,1606
2025-03-27,1.86,1.878,1.82,1.866,5961
2025-03-28,1.842,1.862,1.762,1.848,23076
2025-03-31,1.848,1.886,1.776,1.84,8586
2025-04-01,1.868,1.868,1.774,1.844,5895
2025-04-02,1.83,1.84,1.826,1.826,2821
2025-04-03,1.8,1.842,1.77,1.81,15619
2025-04-04,1.77,1.828,1.77,1.8,3965
2025-04-07,1.77,1.8,1.692,1.776,12179
2025-04-08,1.776,1.796,1.732,1.784,6984
2025-04-09,1.786,1.786,1.736,1.782,5828
2025-04-10,1.8,1.8,1.746,1.78,15643
2025-04-11,1.752,1.78,1.752,1.778,1463
2025-04-14,1.8,1.8,1.748,1.79,8456
2025-04-15,1.784,1.784,1.764,1.782,923
2025-04-16,1.77,1.788,1.74,1.746,23471
2025-04-17,1.746,1.778,1.73,1.762,6179
2025-04-22,1.722,1.76,1.682,1.754,13053
2025-04-23,1.752,1.752,1.74,1.752,3590
2025-04-24,1.758,1.758,1.702,1.758,2226
2025-04-25,1.744,1.756,1.65,1.73,69163
2025-04-28,1.706,1.728,1.654,1.716,26736
2025-04-29,1.714,1.714,1.65,1.708,31102
2025-04-30,1.674,1.7,1.602,1.68,18417
2025-05-02,1.674,1.718,1.65,1.7,10604
2025-05-05,1.71,1.71,1.678,1.7,2893
2025-05-06,1.7,1.71,1.64,1.708,8394
2025-05-07,1.7,1.71,1.682,1.7,13845
2025-05-08,1.7,1.71,1.692,1.692,3869
2025-05-09,1.684,1.698,1.66,1.678,4073
2025-05-12,1.692,1.7,1.678,1.7,5362
2025-05-13,1.7,1.7,1.68,1.68,1470
2025-05-14,1.7,1.7,1.68,1.69,4672
2025-05-15,1.69,1.74,1.69,1.74,24331
2025-05-16,1.74,2.04,1.74,1.884,183593
2025-05-19,1.94,1.94,1.86,1.918,42788
2025-05-20,1.92,1.92,1.85,1.85,5109
2025-05-21,1.85,1.85,1.768,1.83,9277
2025-05-22,1.83,1.83,1.82,1.82,1949
2025-05-23,1.81,1.824,1.776,1.824,2467
2025-05-26,1.778,1.842,1.75,1.838,5810
2025-05-27,1.834,1.838,1.77,1.838,6344
2025-05-28,1.8,1.838,1.772,1.828,5436
2025-05-29,1.83,1.83,1.794,1.83,106
2025-05-30,1.83,1.83,1.72,1.798,25014
2025-06-02,1.766,1.768,1.73,1.75,3420
2025-06-03,1.75,1.812,1.678,1.812,42866
2025-06-04,1.746,1.808,1.704,1.796,923
2025-06-05,1.778,1.78,1.74,1.75,600
2025-06-06,1.72,1.786,1.72,1.786,4269
2025-06-09,1.78,1.784,1.714,1.78,19453
2025-06-10,1.682,1.74,1.65,1.698,52926
2025-06-11,1.7,1.7,1.658,1.698,5924
2025-06-12,1.696,1.748,1.654,1.732,8963
2025-06-13,1.742,1.742,1.656,1.73,1319
2025-06-16,1.672,1.738,1.588,1.694,14646
2025-06-17,1.694,1.694,1.65,1.692,1204
2025-06-18,1.69,1.698,1.658,1.658,3369
2025-06-20,1.658,1.68,1.62,1.66,7136
2025-06-23,1.676,1.676,1.622,1.676,1732
2025-06-24,1.668,1.696,1.668,1.676,3557
2025-06-25,1.622,1.682,1.62,1.672,6883
2025-06-26,1.67,1.67,1.59,1.668,5313
2025-06-27,1.664,1.69,1.61,1.69,7973
2025-06-30,1.618,1.726,1.618,1.65,5201
2025-07-01,1.69,1.73,1.688,1.728,3075
2025-07-02,1.728,1.728,1.714,1.728,4509
2025-07-03,1.716,1.85,1.648,1.75,36918
2025-07-04,1.75,1.78,1.702,1.78,7949
2025-07-07,1.8,1.844,1.8,1.826,5205
2025-07-08,1.772,1.822,1.738,1.8,15867
2025-07-09,1.796,1.796,1.722,1.79,6737
2025-07-10,1.784,1.786,1.732,1.784,4046
2025-07-11,1.726,1.78,1.702,1.75,1300
2025-07-14,1.75,1.75,1.648,1.728,11110
2025-07-15,1.728,1.794,1.704,1.704,7584
2025-07-16,1.704,1.758,1.672,1.706,26149
2025-07-17,1.738,1.778,1.738,1.778,1516
2025-07-18,1.768,1.778,1.72,1.76,3964