Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2019-03-13,4.4135,4.429,4.409,4.429,3
2019-03-14,4.435,4.4395,4.425,4.432,93132
2019-03-15,4.437,4.437,4.4185,4.4315,141065
2019-03-18,4.43,4.442,4.4185,4.442,4487
2019-03-19,4.448,4.467,4.4445,4.4445,6069
2019-03-20,4.45,4.462,4.4405,4.459,936
2019-03-21,4.464,4.464,4.4565,4.4595,0
2019-03-22,4.4565,4.4845,4.4475,4.4475,3797
2019-03-25,4.4475,4.4585,4.4375,4.4585,6119
2019-03-26,4.464,4.485,4.464,4.477,245000
2019-03-27,4.479,4.479,4.459,4.459,20698
2019-03-28,4.4645,4.4645,4.4445,4.4445,544
2019-03-29,4.4625,4.478,4.4625,4.463,130
2019-04-01,4.464,4.494,4.464,4.494,32362
2019-04-02,4.4925,4.4975,4.4885,4.4975,4780
2019-04-03,4.5105,4.5105,4.4905,4.497,17206
2019-04-04,4.507,4.5165,4.507,4.5125,35583
2019-04-05,4.513,4.52,4.5035,4.52,111479
2019-04-08,4.5365,4.5365,4.525,4.5285,7690
2019-04-09,4.534,4.54,4.517,4.517,3667
2019-04-10,4.5225,4.5465,4.52,4.5415,711
2019-04-11,4.5295,4.535,4.518,4.518,4370
2019-04-12,4.502,4.5085,4.5,4.5015,375
2019-04-15,4.4985,4.4985,4.483,4.486,20577
2019-04-16,4.4815,4.487,4.472,4.472,6832
2019-04-17,4.4825,4.4895,4.465,4.465,9095
2019-04-18,4.4435,4.476,4.4435,4.476,5525
2019-04-23,4.498,4.502,4.488,4.4885,3121
2019-04-24,4.489,4.502,4.489,4.4915,3042
2019-04-25,4.5075,4.5155,4.498,4.507,1190
2019-04-26,4.502,4.502,4.465,4.4685,5587
2019-04-29,4.4635,4.4635,4.4495,4.4495,2255
2019-04-30,4.444,4.4645,4.4395,4.4395,2713
2019-05-02,4.4205,4.4215,4.395,4.3955,16029
2019-05-03,4.4125,4.422,4.412,4.416,17259
2019-05-06,4.36,4.38,4.354,4.3755,59855
2019-05-07,4.3745,4.3745,4.3475,4.358,10940
2019-05-08,4.3685,4.3685,4.347,4.354,52816
2019-05-09,4.3335,4.35,4.301,4.301,5354
2019-05-10,4.3335,4.336,4.3215,4.3265,4147
2019-05-13,4.318,4.325,4.301,4.301,6633
2019-05-14,4.3195,4.38,4.3195,4.38,2460
2019-05-15,4.3765,4.406,4.3765,4.406,6380
2019-05-16,4.405,4.439,4.4025,4.439,18063
2019-05-17,4.4325,4.4475,4.4225,4.4225,1602
2019-05-20,4.435,4.435,4.424,4.424,7049
2019-05-21,4.4475,4.4475,4.4225,4.429,10189
2019-05-22,4.412,4.412,4.384,4.384,594
2019-05-23,4.3705,4.372,4.327,4.3275,1881
2019-05-24,4.321,4.334,4.321,4.3275,464
2019-05-27,4.3545,4.3795,4.3455,4.3615,51844
2019-05-28,4.38,4.382,4.3665,4.3775,17810
2019-05-29,4.4245,4.4245,4.3995,4.4015,18007
2019-05-30,4.4105,4.4105,4.395,4.3995,3161
2019-05-31,4.374,4.377,4.33,4.3505,1252
2019-06-03,4.3045,4.3135,4.28,4.28,34601
2019-06-04,4.2555,4.2805,4.2505,4.2805,26570
2019-06-05,4.26,4.26,4.223,4.223,22844
2019-06-06,4.225,4.225,4.1995,4.1995,23304
2019-06-07,4.2475,4.2525,4.2095,4.212,13317
2019-06-11,4.2285,4.2285,4.217,4.2185,37738
2019-06-12,4.2175,4.239,4.2045,4.234,39892
2019-06-13,4.253,4.265,4.253,4.26,19124
2019-06-14,4.265,4.3075,4.26,4.307,1826
2019-06-17,4.315,4.315,4.288,4.2935,4438
2019-06-18,4.273,4.35,4.273,4.339,30767
2019-06-19,4.3325,4.3325,4.306,4.311,3359
2019-06-20,4.33,4.345,4.31,4.345,2661
2019-06-21,4.3365,4.35,4.327,4.331,17456
2019-06-24,4.3075,4.3165,4.3045,4.306,15786
2019-06-25,4.339,4.3625,4.339,4.3555,1911
2019-06-26,4.3665,4.375,4.359,4.3725,2478
2019-06-27,4.363,4.3705,4.358,4.3675,2
2019-06-28,4.37,4.3755,4.369,4.3755,31
2019-07-01,4.3875,4.3875,4.3275,4.3275,4460
2019-07-02,4.3475,4.3475,4.2895,4.2895,4577
2019-07-03,4.3035,4.335,4.2985,4.3285,8276
2019-07-04,4.3485,4.3515,4.3415,4.3415,17785
2019-07-05,4.344,4.375,4.344,4.375,14842
2019-07-08,4.3815,4.3865,4.364,4.364,1471
2019-07-09,4.363,4.3675,4.3455,4.365,105
2019-07-10,4.3875,4.42,4.3875,4.42,405
2019-07-11,4.446,4.45,4.4325,4.4365,20475
2019-07-12,4.437,4.4575,4.437,4.4575,24
2019-07-15,4.4675,4.4675,4.4385,4.445,17159
2019-07-16,4.4425,4.445,4.437,4.4445,4427
2019-07-17,4.406,4.4125,4.4,4.406,3670
2019-07-18,4.4025,4.411,4.3575,4.3575,1519
2019-07-19,4.384,4.3975,4.381,4.381,869
2019-07-22,4.3945,4.402,4.385,4.3895,6164
2019-07-23,4.399,4.4025,4.3855,4.395,6450
2019-07-24,4.4275,4.4485,4.4275,4.4355,1817
2019-07-25,4.4195,4.4345,4.403,4.409,951
2019-07-26,4.405,4.405,4.395,4.395,7002
2019-07-29,4.395,4.405,4.3915,4.3915,6173
2019-07-30,4.4085,4.4125,4.388,4.388,17210
2019-07-31,4.4125,4.4175,4.4095,4.415,4217
2019-08-01,4.41,4.4135,4.375,4.375,10224
2019-08-02,4.3265,4.3265,4.309,4.309,5336
2019-08-05,4.3,4.3,4.24,4.2735,9578
2019-08-06,4.2705,4.275,4.2555,4.2555,4174
2019-08-07,4.2465,4.252,4.192,4.192,4715
2019-08-08,4.2505,4.273,4.24,4.273,144282
2019-08-09,4.278,4.3045,4.278,4.299,20472
2019-08-12,4.2915,4.2995,4.265,4.273,69258
2019-08-13,4.2665,4.3135,4.246,4.307,11398
2019-08-14,4.2985,4.3085,4.2825,4.2825,2604
2019-08-15,4.29,4.3,4.263,4.299,7681
2019-08-16,4.2975,4.3175,4.2935,4.2945,3246
2019-08-19,4.3075,4.3075,4.276,4.287,7199
2019-08-20,4.305,4.31,4.2825,4.285,4685
2019-08-21,4.309,4.339,4.302,4.302,1167
2019-08-22,4.2945,4.3135,4.289,4.289,5518
2019-08-23,4.295,4.299,4.2355,4.2355,7371
2019-08-26,4.2565,4.283,4.2565,4.281,2458
2019-08-27,4.265,4.2875,4.265,4.28,1629
2019-08-28,4.3065,4.3345,4.3065,4.327,464
2019-08-29,4.338,4.3625,4.338,4.3625,17080
2019-08-30,4.356,4.3675,4.3455,4.3645,3512
2019-09-02,4.3825,4.3825,4.357,4.357,16166
2019-09-03,4.3725,4.3725,4.352,4.357,149930
2019-09-04,4.373,4.407,4.373,4.407,9894
2019-09-05,4.427,4.427,4.405,4.413,24184
2019-09-06,4.3835,4.385,4.3675,4.385,2225
2019-09-09,4.41,4.417,4.391,4.417,5178
2019-09-10,4.4185,4.4415,4.4185,4.4395,1269
2019-09-11,4.446,4.4625,4.446,4.45,2642
2019-09-12,4.434,4.437,4.4055,4.4055,498
2019-09-13,4.414,4.4355,4.4125,4.421,15884
2019-09-16,4.5095,4.5755,4.5025,4.5755,17416
2019-09-17,4.58,4.5805,4.507,4.507,2365
2019-09-18,4.4985,4.4985,4.4655,4.473,13968
2019-09-19,4.473,4.492,4.4685,4.4795,6408
2019-09-20,4.4815,4.5,4.48,4.4955,111093
2019-09-23,4.485,4.5195,4.485,4.508,23761
2019-09-24,4.5105,4.515,4.4905,4.4945,9089
2019-09-25,4.4805,4.4855,4.4665,4.4855,1098
2019-09-26,4.4885,4.51,4.458,4.463,7081
2019-09-27,4.4695,4.477,4.4565,4.465,6578
2019-10-01,4.4475,4.455,4.437,4.437,6241
2019-10-02,4.442,4.4425,4.402,4.402,31316
2019-10-04,4.413,4.429,4.413,4.429,20119
2019-10-07,4.417,4.4275,4.4155,4.4225,24376
2019-10-08,4.4045,4.427,4.389,4.424,1033
2019-10-09,4.4275,4.4475,4.4215,4.445,2014
2019-10-10,4.4185,4.4225,4.4155,4.4155,13398
2019-10-11,4.435,4.4495,4.4305,4.4415,18975
2019-10-14,4.458,4.4775,4.4375,4.4405,3172
2019-10-15,4.4375,4.452,4.437,4.4375,2811
2019-10-16,4.422,4.424,4.4145,4.4175,11090
2019-10-17,4.401,4.4055,4.389,4.3905,1815
2019-10-18,4.4055,4.407,4.4005,4.4005,214
2019-10-21,4.3975,4.399,4.3705,4.377,2665
2019-10-22,4.3805,4.407,4.3805,4.398,6144
2019-10-23,4.396,4.418,4.391,4.4165,2928
2019-10-24,4.433,4.457,4.4245,4.4545,1892
2019-10-25,4.458,4.4805,4.451,4.4805,1276
2019-10-28,4.485,4.485,4.4625,4.4625,1550
2019-10-29,4.471,4.473,4.46,4.473,3054
2019-10-30,4.463,4.48,4.4615,4.4635,11195
2019-10-31,4.455,4.455,4.422,4.425,4353
2019-11-01,4.434,4.4555,4.434,4.454,5382
2019-11-04,4.495,4.525,4.495,4.522,5726
2019-11-05,4.531,4.552,4.53,4.549,4258
2019-11-06,4.5385,4.55,4.535,4.538,7475
2019-11-07,4.532,4.538,4.5205,4.5295,14295
2019-11-08,4.5105,4.5145,4.495,4.5145,3073
2019-11-11,4.4995,4.4995,4.4775,4.4775,452485
2019-11-12,4.48,4.4845,4.473,4.475,4246
2019-11-13,4.4785,4.481,4.4695,4.4785,2157
2019-11-14,4.4875,4.5055,4.4725,4.4755,16156
2019-11-15,4.4705,4.4705,4.4495,4.469,3488
2019-11-18,4.45,4.4545,4.415,4.415,3384
2019-11-19,4.41,4.4105,4.388,4.396,47047
2019-11-20,4.393,4.421,4.388,4.421,9078
2019-11-21,4.4045,4.4325,4.402,4.4295,7790
2019-11-22,4.436,4.455,4.434,4.455,1847
2019-11-25,4.455,4.46,4.4465,4.4475,4232
2019-11-26,4.4435,4.4525,4.4435,4.4455,4802
2019-11-27,4.4665,4.4705,4.445,4.445,5864
2019-11-28,4.4385,4.4385,4.4295,4.4295,2903
2019-11-29,4.4315,4.4315,4.386,4.386,4936
2019-12-02,4.389,4.4005,4.35,4.356,14865
2019-12-03,4.3575,4.367,4.3555,4.3575,7169
2019-12-04,4.3645,4.392,4.357,4.385,4790
2019-12-05,4.3945,4.405,4.386,4.4045,11498
2019-12-06,4.3945,4.43,4.3945,4.4265,9414
2019-12-09,4.4135,4.4135,4.388,4.4115,17239
2019-12-10,4.41,4.422,4.4,4.422,2868
2019-12-11,4.4215,4.4245,4.41,4.41,4355
2019-12-12,4.409,4.437,4.4045,4.437,3168
2019-12-13,4.44,4.4885,4.44,4.453,6065
2019-12-16,4.47,4.495,4.47,4.4895,13848
2019-12-17,4.501,4.5015,4.488,4.5,2238
2019-12-18,4.499,4.505,4.492,4.505,2877
2019-12-19,4.501,4.52,4.496,4.5165,2016
2019-12-20,4.519,4.539,4.519,4.533,2104
2019-12-23,4.5255,4.5335,4.517,4.5205,4384
2019-12-27,4.55,4.5615,4.54,4.547,12484
2019-12-30,4.5505,4.5605,4.5465,4.5555,16734
2020-01-02,4.5215,4.536,4.516,4.52,35008
2020-01-03,4.567,4.5855,4.5485,4.5485,46468
2020-01-06,4.591,4.591,4.5585,4.5585,22120
2020-01-07,4.564,4.571,4.5555,4.567,6350
2020-01-08,4.5955,4.601,4.547,4.547,5094
2020-01-09,4.5285,4.5375,4.524,4.528,8827
2020-01-10,4.5185,4.5475,4.5185,4.543,29683
2020-01-13,4.5225,4.54,4.505,4.5055,58580
2020-01-14,4.4955,4.535,4.492,4.528,20574
2020-01-15,4.516,4.516,4.492,4.4955,89007
2020-01-16,4.497,4.497,4.484,4.491,120794
2020-01-17,4.48,4.4955,4.48,4.4915,12533
2020-01-20,4.506,4.5165,4.4985,4.5005,15090
2020-01-21,4.47,4.473,4.4415,4.4695,14025
2020-01-22,4.485,4.485,4.45,4.4515,146782
2020-01-23,4.4255,4.4365,4.4145,4.4365,6340
2020-01-24,4.422,4.422,4.3905,4.3945,5180
2020-01-27,4.3535,4.359,4.3255,4.3255,12864
2020-01-28,4.3255,4.3495,4.3125,4.3495,24828
2020-01-29,4.3585,4.3585,4.3205,4.3205,9548
2020-01-30,4.28,4.29,4.2725,4.2725,14812
2020-01-31,4.277,4.2775,4.2275,4.2455,7902
2020-02-03,4.228,4.233,4.1875,4.1875,94823
2020-02-04,4.2205,4.242,4.213,4.2215,26850
2020-02-05,4.244,4.2645,4.244,4.2585,16277
2020-02-06,4.2715,4.28,4.249,4.265,46742
2020-02-07,4.2725,4.28,4.264,4.28,6228
2020-02-10,4.2645,4.27,4.2535,4.263,24020
2020-02-11,4.2735,4.2845,4.2665,4.2665,10730
2020-02-12,4.2885,4.3165,4.2795,4.313,13528
2020-02-13,4.3285,4.3575,4.3285,4.3495,13612
2020-02-14,4.345,4.3615,4.345,4.358,23612
2020-02-17,4.3705,4.384,4.36,4.374,30512
2020-02-18,4.3715,4.39,4.3695,4.3895,23994
2020-02-19,4.419,4.4335,4.413,4.4335,21596
2020-02-20,4.445,4.446,4.425,4.446,8144
2020-02-21,4.407,4.408,4.3925,4.394,8540
2020-02-24,4.3755,4.3755,4.3085,4.3085,94834
2020-02-25,4.323,4.323,4.2825,4.2825,4810
2020-02-26,4.263,4.2805,4.237,4.2645,7923
2020-02-27,4.2005,4.2005,4.117,4.138,29054
2020-02-28,4.076,4.112,4.03,4.045,19482
2020-03-02,4.097,4.1045,4.033,4.065,21955
2020-03-03,4.105,4.129,4.1,4.1125,6101
2020-03-04,4.112,4.1575,4.1065,4.1315,11981
2020-03-05,4.15,4.15,4.092,4.092,18546
2020-03-06,4.0425,4.0425,3.9345,3.9345,11173
2020-03-09,3.7375,3.762,3.6935,3.723,10367
2020-03-10,3.79,3.8375,3.79,3.831,24049
2020-03-11,3.851,3.852,3.8185,3.838,19473
2020-03-12,3.74,3.7475,3.7,3.718,194775
2020-03-13,3.7665,3.7955,3.713,3.7155,6144
2020-03-16,3.6345,3.6345,3.5005,3.5675,130129
2020-03-17,3.5545,3.6015,3.5195,3.5865,37753
2020-03-18,3.5225,3.5225,3.465,3.4775,14617
2020-03-19,3.489,3.591,3.489,3.591,6008
2020-03-20,3.6615,3.705,3.6,3.636,16260
2020-03-23,3.575,3.6035,3.5525,3.5985,156773
2020-03-24,3.6455,3.7185,3.6455,3.7165,30717
2020-03-25,3.725,3.736,3.69,3.714,19326
2020-03-26,3.667,3.6745,3.6265,3.6265,16064
2020-03-27,3.6115,3.619,3.557,3.557,16936
2020-03-30,3.532,3.547,3.5205,3.5295,58462
2020-03-31,3.571,3.5795,3.545,3.554,27556
2020-04-01,3.5205,3.5285,3.4825,3.4825,43310
2020-04-02,3.523,3.6105,3.5045,3.564,8384
2020-04-03,3.571,3.6515,3.571,3.602,16062
2020-04-06,3.63,3.6815,3.6255,3.6365,8891
2020-04-07,3.689,3.6975,3.6585,3.6765,64349
2020-04-08,3.6785,3.685,3.6505,3.6525,76792
2020-04-09,3.6695,3.7005,3.6615,3.6615,30613
2020-04-14,3.7245,3.7245,3.604,3.6065,83396
2020-04-15,3.6015,3.6095,3.5655,3.5655,21335
2020-04-16,3.601,3.625,3.574,3.5935,266803
2020-04-17,3.601,3.628,3.5975,3.598,38447
2020-04-20,3.595,3.599,3.56,3.587,18429
2020-04-21,3.5715,3.5715,3.4675,3.48,57575
2020-04-22,3.434,3.537,3.434,3.5215,18745
2020-04-23,3.558,3.593,3.554,3.554,38384
2020-04-24,3.558,3.57,3.495,3.5,22811
2020-04-27,3.472,3.482,3.4305,3.442,13445
2020-04-28,3.452,3.4875,3.4345,3.466,38487
2020-04-29,3.475,3.4945,3.4555,3.476,10513
2020-04-30,3.4885,3.5125,3.4885,3.4945,24763
2020-05-04,3.493,3.496,3.471,3.4915,40565
2020-05-05,3.57,3.61,3.5605,3.61,33281
2020-05-06,3.62,3.6375,3.5625,3.5625,11302
2020-05-07,3.5805,3.6405,3.5805,3.6325,12035
2020-05-08,3.6255,3.648,3.5975,3.614,38896
2020-05-11,3.624,3.6415,3.5885,3.601,10770
2020-05-12,3.5915,3.5985,3.558,3.558,14114
2020-05-13,3.552,3.567,3.5305,3.5325,13736
2020-05-14,3.54,3.5635,3.5255,3.5635,8014
2020-05-15,3.6025,3.6025,3.5665,3.5855,18376
2020-05-18,3.6425,3.668,3.64,3.6565,32599
2020-05-19,3.626,3.6405,3.6135,3.636,10306
2020-05-20,3.6395,3.657,3.6215,3.6425,19625
2020-05-21,3.6435,3.6435,3.614,3.614,25301
2020-05-22,3.5875,3.6175,3.578,3.611,9561
2020-05-25,3.626,3.637,3.603,3.6305,30126
2020-05-26,3.64,3.64,3.614,3.614,4254
2020-05-27,3.614,3.614,3.57,3.583,24020
2020-05-28,3.5735,3.5855,3.5565,3.561,29502
2020-05-29,3.544,3.549,3.5345,3.5425,7837
2020-06-02,3.599,3.6075,3.5855,3.589,34759
2020-06-03,3.59,3.595,3.5665,3.5665,46505
2020-06-04,3.572,3.5835,3.5545,3.557,34660
2020-06-05,3.5615,3.6055,3.5615,3.601,24436
2020-06-08,3.6155,3.6195,3.5865,3.5895,34830
2020-06-09,3.612,3.612,3.5665,3.571,15846
2020-06-10,3.577,3.5925,3.5685,3.5915,25865
2020-06-11,3.579,3.579,3.5435,3.5515,205121
2020-06-12,3.5415,3.581,3.54,3.5765,63402
2020-06-15,3.526,3.536,3.4985,3.5315,18133
2020-06-16,3.543,3.587,3.543,3.557,12569
2020-06-17,3.556,3.5785,3.556,3.5785,20919
2020-06-18,3.583,3.6,3.573,3.5905,23313
2020-06-19,3.612,3.6385,3.612,3.6385,16162
2020-06-22,3.632,3.637,3.615,3.6195,38026
2020-06-23,3.599,3.611,3.5945,3.6035,12359
2020-06-24,3.594,3.606,3.5675,3.5675,12185
2020-06-25,3.552,3.562,3.5365,3.5365,34191
2020-06-26,3.564,3.5725,3.536,3.543,159059
2020-06-29,3.5325,3.5855,3.52,3.576,58120
2020-06-30,3.6005,3.618,3.588,3.614,231483
2020-07-01,3.6725,3.6725,3.619,3.626,32862
2020-07-02,3.646,3.6585,3.639,3.658,19225
2020-07-03,3.663,3.67,3.65,3.6585,12769
2020-07-06,3.6805,3.685,3.67,3.679,262663
2020-07-07,3.6725,3.709,3.667,3.707,887155
2020-07-08,3.6965,3.71,3.6965,3.704,11628
2020-07-09,3.7125,3.7305,3.699,3.7065,7041
2020-07-10,3.683,3.7075,3.6795,3.707,42819
2020-07-13,3.6985,3.7045,3.683,3.6865,34981
2020-07-14,3.66,3.6625,3.636,3.6625,6558
2020-07-15,3.6615,3.6615,3.634,3.65,7521
2020-07-16,3.662,3.668,3.659,3.666,6183
2020-07-17,3.667,3.667,3.65,3.655,12528
2020-07-20,3.6405,3.647,3.635,3.636,18508
2020-07-21,3.6505,3.7025,3.642,3.6825,26376
2020-07-22,3.6795,3.6795,3.644,3.658,14163
2020-07-23,3.683,3.6925,3.682,3.6905,22856
2020-07-24,3.666,3.687,3.664,3.6695,14260
2020-07-27,3.676,3.6815,3.6455,3.6455,18004
2020-07-28,3.6645,3.6765,3.6465,3.6735,12211
2020-07-29,3.675,3.6825,3.668,3.6745,8530
2020-07-30,3.669,3.669,3.633,3.6355,14814
2020-07-31,3.6385,3.656,3.6385,3.651,13777
2020-08-03,3.6815,3.74,3.6745,3.739,12104
2020-08-04,3.7265,3.7555,3.715,3.7555,30764
2020-08-05,3.77,3.808,3.77,3.782,5326
2020-08-06,3.7745,3.814,3.771,3.79,12371
2020-08-07,3.7815,3.79,3.763,3.763,17661
2020-08-10,3.782,3.805,3.782,3.792,151241
2020-08-11,3.7785,3.781,3.7455,3.753,7988
2020-08-12,3.7235,3.7345,3.72,3.7275,14653
2020-08-13,3.736,3.748,3.726,3.748,16924
2020-08-14,3.7525,3.777,3.748,3.774,15735
2020-08-17,3.787,3.807,3.7785,3.8035,15367
2020-08-18,3.8085,3.8205,3.8075,3.8085,10557
2020-08-19,3.803,3.817,3.803,3.817,6220
2020-08-20,3.815,3.8165,3.794,3.806,29781
2020-08-21,3.8105,3.8125,3.792,3.796,7589
2020-08-24,3.809,3.825,3.806,3.8225,5549
2020-08-25,3.823,3.8295,3.8095,3.8275,32731
2020-08-26,3.8285,3.8525,3.8285,3.847,15984
2020-08-27,3.84,3.8615,3.8345,3.8545,9505
2020-08-28,3.8625,3.8675,3.846,3.8615,15368
2020-08-31,3.875,3.8815,3.8455,3.8455,24424
2020-09-01,3.8805,3.8805,3.8625,3.871,18593
2020-09-02,3.8795,3.8845,3.87,3.876,12357
2020-09-03,3.863,3.863,3.8185,3.8185,13574
2020-09-04,3.834,3.8585,3.834,3.836,21352
2020-09-07,3.84,3.849,3.831,3.8395,738398
2020-09-08,3.85,3.85,3.779,3.785,95175
2020-09-09,3.7875,3.8105,3.783,3.807,116516
2020-09-10,3.7975,3.8005,3.788,3.7955,42199
2020-09-11,3.7855,3.803,3.7855,3.803,669
2020-09-14,3.819,3.819,3.795,3.804,19857
2020-09-15,3.8,3.8095,3.776,3.8055,108718
2020-09-16,3.8205,3.838,3.8145,3.8345,18081
2020-09-17,3.828,3.833,3.8055,3.8325,20180
2020-09-18,3.852,3.856,3.842,3.853,18642
2020-09-21,3.8515,3.8535,3.794,3.7995,18783
2020-09-22,3.8045,3.8205,3.793,3.8105,11078
2020-09-23,3.777,3.818,3.772,3.818,14355
2020-09-24,3.789,3.8,3.783,3.8,35551
2020-09-25,3.8165,3.8375,3.8035,3.83,37931
2020-09-28,3.822,3.822,3.7915,3.815,12710
2020-09-29,3.8105,3.8105,3.75,3.751,24940
2020-09-30,3.7315,3.7785,3.7315,3.7665,13635
2020-10-01,3.8065,3.808,3.733,3.733,6927
2020-10-02,3.7255,3.768,3.712,3.768,55921
2020-10-05,3.757,3.805,3.75,3.805,13928
2020-10-06,3.797,3.8395,3.793,3.83,172639
2020-10-07,3.81,3.839,3.7905,3.828,12640
2020-10-08,3.84,3.86,3.84,3.854,11623
2020-10-09,3.8855,3.905,3.868,3.902,32760
2020-10-12,3.92,3.926,3.876,3.876,16753
2020-10-13,3.871,3.89,3.868,3.882,94062
2020-10-14,3.8745,3.895,3.8725,3.891,17297
2020-10-15,3.913,3.9335,3.8975,3.9335,23652
2020-10-16,3.9415,3.9465,3.9325,3.9325,4622
2020-10-19,3.9425,3.948,3.9195,3.9215,3103
2020-10-20,3.93,3.93,3.9175,3.9185,12369
2020-10-21,3.9325,3.946,3.9185,3.9285,14436
2020-10-22,3.921,3.9355,3.919,3.9355,44100
2020-10-23,3.9135,3.917,3.9005,3.9005,92880
2020-10-26,3.8825,3.897,3.8755,3.889,14025
2020-10-27,3.8925,3.9065,3.886,3.9065,18542
2020-10-28,3.9095,3.9095,3.8535,3.864,15962
2020-10-29,3.859,3.859,3.8155,3.8545,13560
2020-10-30,3.8545,3.8595,3.845,3.8565,48526
2020-11-02,3.854,3.883,3.8475,3.876,19000
2020-11-03,3.8875,3.907,3.873,3.874,45801
2020-11-04,3.861,3.8885,3.854,3.881,10122
2020-11-05,3.896,3.91,3.8915,3.9,15709
2020-11-06,3.879,3.8865,3.8535,3.8535,12081
2020-11-09,3.867,3.894,3.8585,3.868,48456
2020-11-10,3.8865,3.912,3.881,3.912,256532
2020-11-11,3.956,3.974,3.9435,3.9435,38411
2020-11-12,3.939,3.95,3.93,3.9345,16610
2020-11-13,3.913,3.937,3.9125,3.928,5918
2020-11-16,3.9175,3.9325,3.9125,3.918,36483
2020-11-17,3.915,3.92,3.891,3.8995,31589
2020-11-18,3.9215,3.9435,3.92,3.9435,77902
2020-11-19,3.922,3.922,3.8865,3.901,14790
2020-11-20,3.9075,3.9285,3.9075,3.915,10896
2020-11-23,3.9435,3.9555,3.9235,3.932,40665
2020-11-24,3.927,3.944,3.911,3.9425,45337
2020-11-25,3.9485,3.953,3.931,3.9345,478659
2020-11-26,3.94,3.951,3.9345,3.9375,24463
2020-11-27,3.933,3.958,3.925,3.925,129312
2020-11-30,3.935,3.935,3.909,3.9195,83799
2020-12-01,3.923,3.935,3.896,3.8975,37901
2020-12-02,3.8705,3.89,3.8535,3.8845,24019
2020-12-03,3.8565,3.8685,3.815,3.8225,42757
2020-12-04,3.8415,3.8445,3.825,3.843,30027
2020-12-07,3.8175,3.8355,3.8,3.834,56150
2020-12-08,3.8355,3.8355,3.816,3.8245,9502
2020-12-09,3.8305,3.858,3.83,3.848,31555
2020-12-10,3.848,3.907,3.8475,3.9055,36291
2020-12-11,3.8705,3.889,3.857,3.886,10419
2020-12-14,3.892,3.9,3.874,3.874,17405
2020-12-15,3.8835,3.9065,3.8835,3.9035,17892
2020-12-16,3.9155,3.921,3.905,3.909,31688
2020-12-17,3.9355,3.9415,3.9145,3.9295,54679
2020-12-18,3.9495,3.97,3.948,3.967,47793
2020-12-21,3.9765,3.9795,3.9225,3.937,12142
2020-12-22,3.9255,3.953,3.9255,3.953,77486
2020-12-23,3.945,3.979,3.94,3.9765,21804
2020-12-28,3.9545,3.9655,3.9255,3.929,76425
2020-12-29,3.9275,3.949,3.916,3.949,98364
2020-12-30,3.947,3.954,3.94,3.9465,41410
2021-01-04,4.08,4.083,4.025,4.027,75770
2021-01-05,4.0495,4.114,4.045,4.0995,69260
2021-01-06,4.103,4.127,4.0945,4.112,96192
2021-01-07,4.106,4.13,4.0945,4.1085,56044
2021-01-08,4.12,4.12,4.076,4.0955,56246
2021-01-11,4.0945,4.101,4.0745,4.083,660041
2021-01-12,4.14,4.158,4.1245,4.144,93690
2021-01-13,4.1745,4.194,4.1595,4.174,48812
2021-01-14,4.175,4.191,4.1595,4.189,66385
2021-01-15,4.1885,4.199,4.1695,4.1735,27289
2021-01-18,4.1735,4.1795,4.165,4.1695,56869
2021-01-19,4.165,4.174,4.135,4.154,108436
2021-01-20,4.135,4.1665,4.131,4.1585,65066
2021-01-21,4.1595,4.1595,4.1385,4.1455,33800
2021-01-22,4.1035,4.1085,4.0675,4.0985,348426
2021-01-25,4.0935,4.129,4.092,4.121,85030
2021-01-26,4.134,4.16,4.134,4.1565,91042
2021-01-27,4.176,4.1875,4.153,4.1785,51785
2021-01-28,4.1445,4.202,4.135,4.157,61793
2021-01-29,4.1505,4.185,4.1505,4.16,47935
2021-02-01,4.216,4.238,4.2015,4.2155,44147
2021-02-02,4.2505,4.283,4.245,4.2605,70336
2021-02-03,4.2535,4.273,4.2415,4.2685,141207
2021-02-04,4.2735,4.29,4.2595,4.276,93906
2021-02-05,4.3315,4.3495,4.313,4.3245,19109
2021-02-08,4.3285,4.357,4.324,4.357,220510
2021-02-09,4.3625,4.3635,4.333,4.3565,156081
2021-02-10,4.3335,4.348,4.3185,4.3275,27034
2021-02-11,4.322,4.3445,4.316,4.329,113919
2021-02-12,4.3175,4.355,4.3075,4.355,108656
2021-02-15,4.3785,4.3995,4.3655,4.3775,108568
2021-02-16,4.3965,4.4005,4.3785,4.391,218095
2021-02-17,4.4265,4.445,4.4145,4.419,224743
2021-02-18,4.4615,4.4655,4.4345,4.439,129564
2021-02-19,4.409,4.4535,4.4,4.425,224302
2021-02-22,4.4355,4.4535,4.413,4.452,191244
2021-02-23,4.4965,4.506,4.446,4.477,203127
2021-02-24,4.47,4.528,4.463,4.523,156910
2021-02-25,4.53,4.532,4.461,4.4815,159613
2021-02-26,4.4525,4.4655,4.4195,4.438,146775
2021-03-01,4.481,4.488,4.4495,4.4505,327689
2021-03-02,4.404,4.45,4.4015,4.4355,148001
2021-03-03,4.431,4.441,4.4085,4.419,96293
2021-03-04,4.4105,4.4685,4.369,4.4545,89523
2021-03-05,4.4755,4.5275,4.4725,4.5045,215817
2021-03-08,4.555,4.557,4.504,4.5255,151197
2021-03-09,4.499,4.523,4.495,4.502,157661
2021-03-10,4.483,4.5025,4.474,4.493,71171
2021-03-11,4.5125,4.529,4.507,4.5175,44453
2021-03-12,4.5135,4.529,4.504,4.519,161216
2021-03-15,4.5275,4.5315,4.5,4.522,75443
2021-03-16,4.516,4.5275,4.49,4.5245,70054
2021-03-17,4.54,4.54,4.507,4.5115,30768
2021-03-18,4.492,4.505,4.443,4.443,136568
2021-03-19,4.4005,4.4475,4.3965,4.4475,48698
2021-03-22,4.439,4.4585,4.4335,4.441,118571
2021-03-23,4.449,4.454,4.4115,4.4275,245183
2021-03-24,4.419,4.4695,4.419,4.468,52932
2021-03-25,4.453,4.453,4.3955,4.426,111839
2021-03-26,4.4595,4.483,4.453,4.4795,204090
2021-03-29,4.457,4.487,4.4435,4.4555,155399
2021-03-30,4.4725,4.487,4.4385,4.4385,145542
2021-03-31,4.443,4.445,4.4175,4.44,92726
2021-04-01,4.478,4.487,4.4495,4.4495,57555
2021-04-06,4.439,4.471,4.4355,4.4585,218457
2021-04-07,4.4235,4.428,4.3995,4.3995,168159
2021-04-08,4.4275,4.444,4.419,4.444,72517
2021-04-09,4.438,4.4555,4.4315,4.452,59491
2021-04-12,4.419,4.443,4.411,4.411,126937
2021-04-13,4.4205,4.4465,4.4115,4.442,103141
2021-04-14,4.4455,4.495,4.442,4.493,89659
2021-04-15,4.51,4.537,4.5005,4.537,49872
2021-04-16,4.545,4.557,4.5325,4.539,103554
2021-04-19,4.545,4.55,4.5205,4.5255,118095
2021-04-20,4.5395,4.561,4.52,4.5275,73860
2021-04-21,4.5505,4.5605,4.5255,4.557,56148
2021-04-22,4.555,4.595,4.546,4.595,53594
2021-04-23,4.597,4.5995,4.573,4.593,39938
2021-04-26,4.59,4.638,4.582,4.6305,82067
2021-04-27,4.676,4.711,4.66,4.6855,107397
2021-04-28,4.661,4.7005,4.6425,4.6735,63607
2021-04-29,4.681,4.709,4.6585,4.6585,55009
2021-04-30,4.67,4.687,4.657,4.686,238665
2021-05-03,4.7325,4.7545,4.7265,4.7385,258335
2021-05-04,4.7545,4.8075,4.7535,4.7935,209727
2021-05-05,4.807,4.829,4.7985,4.8135,238318
2021-05-06,4.844,4.8465,4.807,4.831,200273
2021-05-07,4.859,4.8595,4.81,4.825,361180
2021-05-10,4.856,4.8595,4.799,4.805,225460
2021-05-11,4.812,4.846,4.7965,4.835,224249
2021-05-12,4.883,4.91,4.866,4.9005,177521
2021-05-13,4.8435,4.845,4.7895,4.7925,202212
2021-05-14,4.756,4.79,4.75,4.7675,429586
2021-05-17,4.782,4.822,4.762,4.8155,145383
2021-05-18,4.83,4.841,4.7905,4.803,429953
2021-05-19,4.743,4.7495,4.664,4.6745,70425
2021-05-20,4.7245,4.727,4.6755,4.686,387502
2021-05-21,4.6445,4.69,4.644,4.69,104655
2021-05-25,4.7,4.704,4.6775,4.6775,73372
2021-05-26,4.7045,4.712,4.663,4.711,94074
2021-05-27,4.709,4.761,4.7005,4.761,157193
2021-05-28,4.777,4.807,4.7735,4.7875,88481
2021-05-31,4.7925,4.811,4.7815,4.7815,132844
2021-06-01,4.824,4.8725,4.816,4.8185,160272
2021-06-02,4.847,4.88,4.8385,4.841,55924
2021-06-03,4.8805,4.8805,4.8155,4.8155,106377
2021-06-04,4.8445,4.8645,4.8445,4.8635,156101
2021-06-07,4.892,4.894,4.8525,4.8525,104365
2021-06-08,4.8555,4.888,4.8495,4.881,107592
2021-06-09,4.883,4.883,4.8635,4.8635,253276
2021-06-10,4.8865,4.9065,4.876,4.904,109442
2021-06-11,4.917,4.93,4.9,4.9235,111935
2021-06-14,4.9025,4.9045,4.8535,4.889,90323
2021-06-15,4.859,4.8715,4.8365,4.8365,58559
2021-06-16,4.8365,4.862,4.82,4.862,74802
2021-06-17,4.843,4.8535,4.7815,4.7815,88449
2021-06-18,4.7475,4.8105,4.7415,4.8105,90155
2021-06-21,4.7805,4.8115,4.754,4.8115,131345
2021-06-22,4.831,4.843,4.816,4.8415,137573
2021-06-23,4.834,4.86,4.829,4.846,33107
2021-06-24,4.8355,4.8395,4.7985,4.836,40178
2021-06-25,4.8575,4.8755,4.8365,4.8485,58953
2021-06-28,4.874,4.896,4.864,4.894,266987
2021-06-29,4.891,4.95,4.88,4.9285,80303
2021-06-30,4.923,4.934,4.908,4.9105,55212
2021-07-01,5.023,5.078,5.009,5.015,134405
2021-07-02,5.026,5.042,5.013,5.026,76267
2021-07-05,5.043,5.057,5.03,5.046,127055
2021-07-06,5.064,5.094,4.9255,4.9255,112038
2021-07-07,4.9675,4.987,4.88,4.8915,98058
2021-07-08,4.9065,4.9075,4.87,4.9075,143904
2021-07-09,4.9205,4.9475,4.91,4.9475,107507
2021-07-12,4.925,4.9585,4.91,4.9585,43720
2021-07-13,4.981,5.013,4.9695,5.013,102716
2021-07-14,5.028,5.06,5.009,5.018,46335
2021-07-15,4.9975,5.015,4.9775,5.015,71554
2021-07-16,4.996,5.026,4.9905,5.024,24547
2021-07-19,5.016,5.016,4.8955,4.8955,60831
2021-07-20,4.934,4.9785,4.928,4.9735,54547
2021-07-21,4.969,5.019,4.969,5.019,22629
2021-07-22,5.028,5.05,5.016,5.05,197185
2021-07-23,5.097,5.108,5.086,5.096,58944
2021-07-26,5.088,5.125,5.075,5.113,389478
2021-07-27,5.141,5.147,5.087,5.087,173240
2021-07-28,5.099,5.124,5.08,5.105,60634
2021-07-29,5.121,5.135,5.105,5.134,43658
2021-07-30,5.122,5.139,5.08,5.093,328687
2021-08-02,5.087,5.097,5.052,5.062,108497
2021-08-03,5.037,5.055,4.996,5.034,235899
2021-08-04,5.051,5.064,5.023,5.031,88468
2021-08-05,5.017,5.065,5.005,5.065,88429
2021-08-06,5.064,5.083,5.042,5.043,42598
2021-08-09,5.013,5.02,4.9555,4.961,89946
2021-08-10,5,5.059,4.9975,5.047,202817
2021-08-11,5.066,5.074,5.026,5.043,67720
2021-08-12,5.08,5.089,5.049,5.052,70852
2021-08-13,5.078,5.093,5.062,5.071,67216
2021-08-16,5.037,5.062,5.028,5.062,68787
2021-08-17,5.064,5.064,5.047,5.059,218694
2021-08-18,5.04,5.044,5.008,5.021,37256
2021-08-19,4.9645,4.97,4.906,4.906,111770
2021-08-20,4.9485,4.956,4.9175,4.9285,135742
2021-08-23,4.921,4.9745,4.9115,4.968,58688
2021-08-24,4.982,5.038,4.98,5.034,132555
2021-08-25,5.033,5.058,5.015,5.051,25569
2021-08-26,5.042,5.063,5.028,5.059,26590
2021-08-27,5.085,5.113,5.072,5.107,106442
2021-08-30,5.13,5.162,5.081,5.105,74152
2021-08-31,5.11,5.11,5.066,5.098,44139
2021-09-01,5.103,5.115,5.05,5.074,70850
2021-09-02,5.083,5.128,5.076,5.126,132999
2021-09-03,5.109,5.134,5.1,5.126,43434
2021-09-06,5.119,5.138,5.111,5.125,21748
2021-09-07,5.125,5.125,5.079,5.085,39372
2021-09-08,5.088,5.148,5.087,5.133,36970
2021-09-09,5.132,5.145,5.098,5.13,28246
2021-09-10,5.137,5.154,5.129,5.143,20713
2021-09-13,5.17,5.193,5.162,5.181,91392
2021-09-14,5.186,5.203,5.175,5.192,69271
2021-09-15,5.225,5.31,5.209,5.294,48537
2021-09-16,5.27,5.28,5.225,5.242,33014
2021-09-17,5.24,5.272,5.216,5.225,29577
2021-09-20,5.177,5.179,5.15,5.17,61428
2021-09-21,5.139,5.166,5.088,5.113,97575
2021-09-22,5.17,5.18,5.163,5.172,37898
2021-09-23,5.198,5.231,5.189,5.231,179507
2021-09-24,5.26,5.282,5.255,5.282,31163
2021-09-27,5.339,5.397,5.327,5.396,94212
2021-09-28,5.478,5.48,5.406,5.425,70818
2021-09-29,5.376,5.423,5.374,5.392,50863
2021-09-30,5.401,5.446,5.375,5.444,159919
2021-10-01,5.453,5.468,5.422,5.444,190826
2021-10-04,5.463,5.557,5.454,5.535,118156
2021-10-05,5.533,5.608,5.529,5.605,125315
2021-10-06,5.649,5.651,5.537,5.545,111007
2021-10-07,5.51,5.535,5.443,5.532,76162
2021-10-08,5.594,5.618,5.569,5.588,99866
2021-10-11,5.614,5.641,5.567,5.576,133131
2021-10-12,5.555,5.586,5.555,5.577,92025
2021-10-13,5.576,5.585,5.547,5.557,77452
2021-10-14,5.613,5.668,5.613,5.642,74601
2021-10-15,5.672,5.7,5.668,5.674,151551
2021-10-18,5.664,5.687,5.62,5.623,206588
2021-10-19,5.607,5.615,5.56,5.602,225569
2021-10-20,5.583,5.632,5.575,5.632,69980
2021-10-21,5.636,5.643,5.527,5.527,115760
2021-10-22,5.569,5.621,5.566,5.566,78764
2021-10-25,5.648,5.713,5.637,5.71,204421
2021-10-26,5.731,5.734,5.654,5.686,419081
2021-10-27,5.673,5.695,5.649,5.675,115777
2021-10-28,5.655,5.685,5.589,5.59,79735
2021-10-29,5.591,5.614,5.56,5.604,61227
2021-11-01,5.587,5.635,5.587,5.605,104308
2021-11-02,5.611,5.649,5.6,5.626,422613
2021-11-03,5.626,5.627,5.577,5.586,58439
2021-11-04,5.614,5.672,5.567,5.571,101391
2021-11-05,5.546,5.609,5.546,5.586,222617
2021-11-08,5.587,5.61,5.554,5.581,112058
2021-11-09,5.548,5.572,5.496,5.5,61183
2021-11-10,5.566,5.574,5.526,5.573,80137
2021-11-11,5.592,5.635,5.582,5.626,119309
2021-11-12,5.642,5.651,5.599,5.642,48486
2021-11-15,5.615,5.64,5.588,5.638,186508
2021-11-16,5.702,5.738,5.702,5.735,54516
2021-11-17,5.709,5.73,5.704,5.72,120166
2021-11-18,5.663,5.7,5.653,5.67,68861
2021-11-19,5.704,5.716,5.639,5.643,315805
2021-11-22,5.68,5.699,5.635,5.685,174239
2021-11-23,5.698,5.743,5.65,5.733,70008
2021-11-24,5.767,5.868,5.762,5.798,37588
2021-11-25,5.793,5.812,5.751,5.785,134025
2021-11-26,5.699,5.699,5.506,5.516,159131
2021-11-29,5.6,5.609,5.503,5.503,123319
2021-11-30,5.404,5.404,5.332,5.335,154765
2021-12-01,5.335,5.371,5.305,5.317,250198
2021-12-02,5.293,5.313,5.216,5.284,94440
2021-12-03,5.351,5.372,5.338,5.348,74256
2021-12-06,5.303,5.308,5.262,5.286,222988
2021-12-07,5.37,5.416,5.363,5.404,296102
2021-12-08,5.367,5.404,5.367,5.381,88880
2021-12-09,5.379,5.379,5.331,5.37,82495
2021-12-10,5.357,5.389,5.345,5.345,64046
2021-12-13,5.409,5.417,5.383,5.383,442975
2021-12-14,5.37,5.37,5.311,5.33,87218
2021-12-15,5.324,5.333,5.3,5.3,189460
2021-12-16,5.346,5.39,5.334,5.389,146017
2021-12-17,5.375,5.381,5.34,5.379,532032
2021-12-20,5.311,5.314,5.255,5.261,135256
2021-12-21,5.298,5.389,5.287,5.385,55335
2021-12-22,5.417,5.446,5.406,5.444,132324
2021-12-23,5.468,5.472,5.432,5.467,51858
2021-12-27,5.456,5.55,5.455,5.549,80052
2021-12-28,5.557,5.591,5.548,5.552,49074
2021-12-29,5.561,5.568,5.517,5.526,90422
2021-12-30,5.548,5.555,5.511,5.525,111782
2022-01-03,5.512,5.53,5.44,5.484,242843
2022-01-04,5.534,5.586,5.533,5.576,203300
2022-01-05,5.583,5.603,5.57,5.592,138467
2022-01-06,5.577,5.597,5.499,5.586,534681
2022-01-07,5.602,5.616,5.567,5.599,93646
2022-01-10,5.634,5.637,5.57,5.577,68661
2022-01-11,5.591,5.654,5.585,5.654,63087
2022-01-12,5.687,5.717,5.682,5.704,361686
2022-01-13,5.68,5.692,5.629,5.638,402702
2022-01-14,5.633,5.665,5.622,5.665,236522
2022-01-17,5.694,5.708,5.673,5.702,127262
2022-01-18,5.726,5.766,5.704,5.744,82201
2022-01-19,5.776,5.824,5.772,5.819,125742
2022-01-20,5.815,5.85,5.806,5.847,726255
2022-01-21,5.827,5.832,5.795,5.822,157085
2022-01-24,5.823,5.83,5.745,5.774,144187
2022-01-25,5.797,5.85,5.791,5.85,223269
2022-01-26,5.879,5.925,5.879,5.904,188318
2022-01-27,5.935,5.994,5.929,5.97,129816
2022-01-28,6.011,6.061,5.985,6.031,106562
2022-01-31,6.072,6.086,5.977,6,265611
2022-02-01,6.013,6.059,5.981,6.049,218410
2022-02-02,6.054,6.129,6.041,6.085,151157
2022-02-03,6.069,6.07,5.953,5.973,214635
2022-02-04,6.002,6.041,5.974,6.013,115510
2022-02-07,6.003,6.011,5.973,5.979,182818
2022-02-08,5.996,5.996,5.942,5.96,168281
2022-02-09,5.965,6.004,5.952,5.999,85207
2022-02-10,6.032,6.067,6.019,6.019,113649
2022-02-11,5.992,6.02,5.991,5.991,104656
2022-02-14,6.107,6.122,6.079,6.106,344144
2022-02-15,6.153,6.153,6.022,6.057,222955
2022-02-16,6.091,6.144,6.089,6.136,76843
2022-02-17,6.14,6.199,6.114,6.139,301123
2022-02-18,6.126,6.201,6.1,6.173,176746
2022-02-21,6.159,6.259,6.155,6.212,174646
2022-02-22,6.299,6.311,6.24,6.252,363596
2022-02-23,6.267,6.335,6.235,6.312,197302
2022-02-24,6.583,6.765,6.511,6.574,760175
2022-02-25,6.456,6.457,6.244,6.251,1183710
2022-02-28,6.437,6.529,6.373,6.378,1548757
2022-03-01,6.484,6.748,6.475,6.748,834851
2022-03-02,6.891,6.991,6.814,6.838,1054412
2022-03-03,7.085,7.11,6.917,6.991,565201
2022-03-04,7.119,7.39,7.06,7.278,700307
2022-03-07,7.63,7.702,7.403,7.545,964517
2022-03-08,7.843,7.899,7.25,7.599,1563602
2022-03-09,7.633,7.649,7.122,7.122,845576
2022-03-10,7.035,7.141,6.945,7.001,540059
2022-03-11,7.028,7.09,6.922,7.09,418829
2022-03-14,7.023,7.031,6.852,6.899,1334454
2022-03-15,6.762,6.834,6.679,6.81,437471
2022-03-16,6.841,6.876,6.701,6.737,443700
2022-03-17,6.751,6.958,6.751,6.905,468374
2022-03-18,6.935,7,6.9,6.928,342516
2022-03-21,7.058,7.152,7.032,7.15,223557
2022-03-22,7.203,7.204,7.083,7.101,248211
2022-03-23,7.172,7.373,7.158,7.327,445684
2022-03-24,7.385,7.421,7.334,7.367,306718
2022-03-25,7.336,7.405,7.25,7.388,159020
2022-03-28,7.307,7.32,7.185,7.21,183525
2022-03-29,7.146,7.192,6.85,6.956,378966
2022-03-30,7.033,7.114,7.005,7.09,116458
2022-03-31,7.012,7.132,6.997,7.098,130004
2022-04-01,6.983,7.086,6.965,7.086,260336
2022-04-04,7.092,7.182,7.055,7.149,311403
2022-04-05,7.231,7.276,7.207,7.263,218252
2022-04-06,7.261,7.299,7.203,7.203,155739
2022-04-07,7.175,7.201,7.124,7.137,322560
2022-04-08,7.24,7.274,7.209,7.272,211272
2022-04-11,7.25,7.263,7.182,7.237,215953
2022-04-12,7.352,7.45,7.337,7.45,316025
2022-04-13,7.44,7.517,7.42,7.49,263319
2022-04-14,7.507,7.633,7.493,7.609,189302
2022-04-19,7.838,7.838,7.59,7.615,272212
2022-04-20,7.598,7.632,7.515,7.517,224134
2022-04-21,7.533,7.586,7.489,7.552,160893
2022-04-22,7.575,7.606,7.511,7.515,121862
2022-04-25,7.404,7.404,7.329,7.347,175949
2022-04-26,7.478,7.558,7.466,7.551,168508
2022-04-27,7.602,7.713,7.568,7.667,194877
2022-04-28,7.704,7.739,7.65,7.697,133109
2022-04-29,7.705,7.776,7.689,7.709,125312
2022-05-02,7.673,7.688,7.58,7.659,253712
2022-05-03,7.705,7.742,7.658,7.687,200949
2022-05-04,7.684,7.793,7.68,7.741,308683
2022-05-05,7.849,7.887,7.804,7.863,565957
2022-05-06,7.876,7.889,7.722,7.783,183853
2022-05-09,7.757,7.757,7.449,7.449,271287
2022-05-10,7.43,7.481,7.334,7.413,193089
2022-05-11,7.453,7.57,7.431,7.567,140404
2022-05-12,7.527,7.641,7.496,7.634,165335
2022-05-13,7.69,7.73,7.657,7.679,124761
2022-05-16,7.765,7.859,7.727,7.837,153691
2022-05-17,7.856,7.877,7.817,7.835,143224
2022-05-18,7.795,7.853,7.708,7.708,99854
2022-05-19,7.741,7.754,7.598,7.745,78701
2022-05-20,7.741,7.769,7.705,7.754,118567
2022-05-23,7.749,7.762,7.673,7.725,58611
2022-05-24,7.69,7.77,7.682,7.697,83045
2022-05-25,7.73,7.79,7.709,7.767,99092
2022-05-26,7.749,7.847,7.705,7.843,39965
2022-05-27,7.76,7.823,7.73,7.823,116814
2022-05-30,7.845,7.867,7.803,7.809,51158
2022-05-31,7.891,7.909,7.765,7.782,129078
2022-06-01,7.721,7.807,7.69,7.807,125101
2022-06-02,7.771,7.948,7.744,7.797,109722
2022-06-03,7.789,7.869,7.76,7.846,33961
2022-06-06,7.905,7.99,7.886,7.988,150712
2022-06-07,7.983,8,7.95,7.98,98127
2022-06-08,8.025,8.054,7.98,8.054,151518
2022-06-09,7.864,7.984,7.83,7.981,179630
2022-06-10,8.028,8.083,7.99,8.021,90869
2022-06-13,8.003,8.03,7.9,7.952,150226
2022-06-14,8.001,8.024,7.781,7.815,255353
2022-06-15,7.736,7.86,7.689,7.842,134808
2022-06-16,7.827,7.841,7.728,7.749,98426
2022-06-17,7.769,7.805,7.633,7.638,173764
2022-06-20,7.524,7.554,7.46,7.554,203691
2022-06-21,7.501,7.569,7.476,7.518,99815
2022-06-22,7.378,7.408,7.273,7.392,245030
2022-06-23,7.308,7.375,7.235,7.235,276550
2022-06-24,7.136,7.232,7.112,7.219,457161
2022-06-27,7.171,7.219,7.104,7.174,121803
2022-06-28,7.271,7.325,7.261,7.284,76351
2022-06-29,7.314,7.421,7.314,7.334,54452
2022-06-30,7.301,7.324,7.109,7.109,143704
2022-07-01,6.998,7.132,6.958,7.074,235897
2022-07-04,7.04,7.08,6.954,7.08,551674
2022-07-05,7.014,7.109,6.866,6.866,192423
2022-07-06,6.858,6.943,6.751,6.809,315738
2022-07-07,6.835,7.1,6.829,7.1,169893
2022-07-08,7.068,7.136,7.067,7.134,135660
2022-07-11,7.197,7.35,7.188,7.254,114713
2022-07-12,7.238,7.254,6.996,7.039,65667
2022-07-13,7.038,7.1,7,7.078,66533
2022-07-14,7.084,7.089,6.96,6.99,123736
2022-07-15,6.974,7.038,6.942,7.01,69164
2022-07-18,7.12,7.23,7.098,7.22,90025
2022-07-19,7.169,7.176,7.033,7.105,72756
2022-07-20,7.066,7.165,7.045,7.142,55778
2022-07-21,7.126,7.148,7.01,7.126,37845
2022-07-22,7.109,7.2,7.088,7.187,64130
2022-07-25,7.14,7.23,7.13,7.23,48398
2022-07-26,7.31,7.503,7.31,7.39,164398
2022-07-27,7.372,7.426,7.334,7.403,70955
2022-07-28,7.442,7.577,7.426,7.472,72428
2022-07-29,7.399,7.559,7.392,7.522,42441
2022-08-01,7.396,7.4,7.217,7.217,133931
2022-08-02,7.312,7.32,7.236,7.267,74885
2022-08-03,7.27,7.312,7.207,7.224,51538
2022-08-04,7.266,7.307,7.226,7.235,66938
2022-08-05,7.262,7.327,7.176,7.304,76878
2022-08-08,7.264,7.264,7.146,7.23,77173
2022-08-09,7.234,7.315,7.201,7.284,68310
2022-08-10,7.27,7.293,7.21,7.266,52165
2022-08-11,7.355,7.429,7.342,7.423,56527
2022-08-12,7.49,7.525,7.442,7.516,90772
2022-08-15,7.479,7.479,7.34,7.433,193139
2022-08-16,7.494,7.59,7.478,7.485,84308
2022-08-17,7.544,7.544,7.453,7.453,51854
2022-08-18,7.479,7.569,7.47,7.511,28519
2022-08-19,7.524,7.62,7.485,7.62,59655
2022-08-22,7.616,7.77,7.606,7.77,55890
2022-08-23,7.866,7.914,7.83,7.88,466461
2022-08-24,7.859,7.902,7.793,7.817,48200
2022-08-25,7.856,7.9,7.844,7.864,54929
2022-08-26,7.888,7.888,7.752,7.809,47187
2022-08-29,7.878,7.895,7.731,7.882,68093
2022-08-30,7.838,7.849,7.661,7.661,122430
2022-08-31,7.722,7.733,7.59,7.591,53941
2022-09-01,7.559,7.609,7.474,7.562,124032
2022-09-02,7.562,7.574,7.474,7.477,33328
2022-09-05,7.629,7.675,7.605,7.629,493097
2022-09-06,7.575,7.583,7.469,7.503,81927
2022-09-07,7.394,7.479,7.348,7.348,41132
2022-09-08,7.315,7.338,7.26,7.331,148948
2022-09-09,7.316,7.384,7.305,7.384,31213
2022-09-12,7.343,7.478,7.332,7.478,41771
2022-09-13,7.494,7.558,7.493,7.543,39077
2022-09-14,7.54,7.627,7.49,7.585,33221
2022-09-15,7.625,7.628,7.37,7.418,144424
2022-09-16,7.393,7.405,7.331,7.349,92633
2022-09-19,7.299,7.321,7.216,7.314,73492
2022-09-20,7.347,7.396,7.329,7.396,70117
2022-09-21,7.536,7.551,7.397,7.432,174683
2022-09-22,7.459,7.52,7.443,7.479,144814
2022-09-23,7.423,7.423,7.221,7.269,104162
2022-09-26,7.245,7.312,7.23,7.257,66223
2022-09-27,7.266,7.31,7.257,7.289,104691
2022-09-28,7.227,7.3,7.194,7.252,117766
2022-09-29,7.319,7.37,7.214,7.224,119179
2022-09-30,7.235,7.287,7.189,7.247,112719
2022-10-03,7.209,7.247,7.165,7.165,77508
2022-10-04,7.23,7.312,7.205,7.281,144237
2022-10-05,7.29,7.44,7.261,7.44,64799
2022-10-06,7.431,7.48,7.399,7.478,50660
2022-10-07,7.455,7.525,7.455,7.52,29685
2022-10-10,7.561,7.642,7.56,7.595,44759
2022-10-11,7.493,7.495,7.422,7.445,78688
2022-10-12,7.464,7.492,7.436,7.439,86159
2022-10-13,7.43,7.47,7.369,7.425,41870
2022-10-14,7.483,7.483,7.351,7.372,62542
2022-10-17,7.348,7.349,7.266,7.267,90047
2022-10-18,7.217,7.233,7.132,7.132,77217
2022-10-19,7.166,7.17,7.12,7.127,66295
2022-10-20,7.197,7.216,7.148,7.178,54953
2022-10-21,7.127,7.143,7.085,7.109,20550
2022-10-24,7.093,7.147,7.071,7.11,41126
2022-10-25,7.119,7.121,7.065,7.099,138250
2022-10-26,7.131,7.16,7.093,7.137,68344
2022-10-27,7.129,7.187,7.117,7.132,83327
2022-10-28,7.077,7.123,7.037,7.046,32215
2022-10-31,7.149,7.218,7.141,7.173,82355
2022-11-01,7.238,7.268,7.192,7.243,90903
2022-11-02,7.284,7.336,7.207,7.336,66485
2022-11-03,7.328,7.357,7.297,7.357,135303
2022-11-04,7.427,7.477,7.382,7.43,68127
2022-11-07,7.452,7.515,7.436,7.508,51641
2022-11-08,7.383,7.394,7.344,7.344,81449
2022-11-09,7.277,7.282,7.192,7.212,48491
2022-11-10,7.19,7.261,7.136,7.177,22851
2022-11-11,7.249,7.257,7.141,7.141,39732
2022-11-14,7.163,7.229,7.15,7.173,51198
2022-11-15,7.149,7.149,7.03,7.111,77709
2022-11-16,7.105,7.126,7.018,7.018,56206
2022-11-17,7.086,7.09,7.023,7.023,47514
2022-11-18,7.004,7.015,6.937,6.983,64532
2022-11-21,7.029,7.07,6.981,7.014,45365
2022-11-22,7.078,7.186,7.067,7.186,238096
2022-11-23,7.192,7.209,7.083,7.089,29609
2022-11-24,7.047,7.085,7.04,7.051,35450
2022-11-25,7.046,7.107,7.031,7.071,355104
2022-11-28,6.871,6.916,6.827,6.916,91748
2022-11-29,7.013,7.087,7.012,7.038,70999
2022-11-30,7.044,7.109,7.035,7.101,195267
2022-12-01,7.064,7.088,7.021,7.022,99471
2022-12-02,6.94,6.963,6.9,6.942,57800
2022-12-05,6.825,6.865,6.769,6.771,52616
2022-12-06,6.692,6.709,6.629,6.646,120064
2022-12-07,6.676,6.683,6.602,6.61,104966
2022-12-08,6.675,6.74,6.648,6.663,50790
2022-12-09,6.663,6.751,6.655,6.734,16187
2022-12-12,6.768,6.812,6.728,6.8,113840
2022-12-13,6.823,6.874,6.802,6.864,55812
2022-12-14,6.801,6.84,6.774,6.816,810984
2022-12-15,6.776,6.816,6.72,6.72,39698
2022-12-16,6.739,6.739,6.693,6.709,20953
2022-12-19,6.671,6.711,6.656,6.669,25396
2022-12-20,6.641,6.684,6.624,6.669,213767
2022-12-21,6.68,6.76,6.68,6.749,97201
2022-12-22,6.737,6.766,6.686,6.718,233780
2022-12-23,6.661,6.73,6.653,6.721,80207
2022-12-27,6.8,6.84,6.715,6.749,61062
2022-12-28,6.73,6.735,6.649,6.697,88031
2022-12-29,6.695,6.695,6.64,6.663,61201
2022-12-30,6.699,6.703,6.666,6.668,70295
2023-01-02,7,7,6.609,6.7,257172
2023-01-03,6.701,6.772,6.649,6.649,350063
2023-01-04,6.593,6.593,6.485,6.501,138321
2023-01-05,6.487,6.529,6.456,6.486,52014
2023-01-06,6.477,6.52,6.463,6.474,44327
2023-01-09,6.472,6.524,6.464,6.467,104761
2023-01-10,6.395,6.44,6.374,6.432,91303
2023-01-11,6.431,6.484,6.408,6.45,55969
2023-01-12,6.48,6.532,6.472,6.498,52443
2023-01-13,6.507,6.547,6.48,6.536,64328
2023-01-16,6.561,6.585,6.534,6.546,64395
2023-01-17,6.536,6.59,6.528,6.59,65903
2023-01-18,6.589,6.631,6.584,6.595,37595
2023-01-19,6.532,6.602,6.515,6.579,62151
2023-01-20,6.573,6.585,6.545,6.581,44992
2023-01-23,6.525,6.569,6.513,6.546,41908
2023-01-24,6.584,6.61,6.547,6.547,112234
2023-01-25,6.521,6.533,6.488,6.533,49413
2023-01-26,6.49,6.559,6.477,6.556,56797
2023-01-27,6.563,6.582,6.525,6.548,90936
2023-01-30,6.492,6.531,6.475,6.508,54239
2023-01-31,6.459,6.538,6.44,6.522,65241
2023-02-01,6.54,6.541,6.424,6.424,117696
2023-02-02,6.378,6.424,6.352,6.379,95102
2023-02-03,6.354,6.383,6.298,6.303,118873
2023-02-06,6.32,6.337,6.262,6.312,96504
2023-02-07,6.379,6.419,6.357,6.419,82461
2023-02-08,6.448,6.458,6.39,6.398,80014
2023-02-09,6.422,6.424,6.35,6.39,59585
2023-02-10,6.387,6.462,6.385,6.462,56984
2023-02-13,6.46,6.47,6.436,6.445,28485
2023-02-14,6.444,6.456,6.415,6.437,84515
2023-02-15,6.414,6.43,6.39,6.403,64012
2023-02-16,6.424,6.425,6.39,6.411,91717
2023-02-17,6.381,6.381,6.343,6.359,17015
2023-02-20,6.362,6.409,6.358,6.394,24080
2023-02-21,6.4,6.43,6.373,6.392,56658
2023-02-22,6.371,6.399,6.355,6.381,184231
2023-02-23,6.374,6.409,6.36,6.366,58046
2023-02-24,6.404,6.407,6.33,6.386,15972
2023-02-27,6.392,6.407,6.347,6.357,150386
2023-02-28,6.37,6.377,6.344,6.365,132537
2023-03-01,6.407,6.42,6.35,6.36,174161
2023-03-02,6.419,6.455,6.414,6.444,177197
2023-03-03,6.444,6.482,6.411,6.481,25211
2023-03-06,6.438,6.438,6.389,6.414,284168
2023-03-07,6.41,6.415,6.379,6.393,61777
2023-03-08,6.385,6.393,6.352,6.363,43384
2023-03-09,6.354,6.367,6.324,6.324,18952
2023-03-10,6.241,6.258,6.223,6.258,139520
2023-03-13,6.251,6.295,6.181,6.258,29346
2023-03-14,6.276,6.276,6.222,6.243,20894
2023-03-15,6.207,6.255,6.17,6.183,49562
2023-03-16,6.163,6.191,6.146,6.172,58626
2023-03-17,6.203,6.227,6.146,6.147,39581
2023-03-20,6.123,6.129,6.082,6.098,106588
2023-03-21,6.099,6.129,6.064,6.065,60590
2023-03-22,6.076,6.1,6.06,6.1,56703
2023-03-23,6.044,6.078,6.035,6.042,158343
2023-03-24,6.064,6.125,6.064,6.12,92701
2023-03-27,6.11,6.124,6.092,6.124,18633
2023-03-28,6.15,6.168,6.134,6.168,41462
2023-03-29,6.166,6.193,6.155,6.159,33944
2023-03-30,6.145,6.159,6.097,6.128,10558
2023-03-31,6.122,6.202,6.108,6.202,97940
2023-04-03,6.291,6.306,6.265,6.27,154220
2023-04-04,6.269,6.271,6.204,6.213,76502
2023-04-05,6.227,6.266,6.21,6.266,32291
2023-04-06,6.24,6.267,6.224,6.233,111935
2023-04-11,6.273,6.294,6.25,6.279,29020
2023-04-12,6.283,6.3,6.249,6.272,58283
2023-04-13,6.279,6.298,6.262,6.262,40965
2023-04-14,6.243,6.289,6.237,6.275,22481
2023-04-17,6.311,6.34,6.297,6.324,44327
2023-04-18,6.345,6.359,6.318,6.359,26411
2023-04-19,6.326,6.334,6.265,6.316,51572
2023-04-20,6.254,6.258,6.202,6.212,21957
2023-04-21,6.2,6.209,6.166,6.169,26875
2023-04-24,6.139,6.179,6.13,6.179,43005
2023-04-25,6.153,6.169,6.092,6.097,64887
2023-04-26,6.125,6.125,6.023,6.062,37191
2023-04-27,6.012,6.03,5.997,6.018,65199
2023-04-28,6.021,6.069,6,6.046,30090
2023-05-02,6.069,6.085,5.995,6.001,147629
2023-05-03,5.962,5.962,5.88,5.893,98837
2023-05-04,5.911,5.937,5.892,5.931,84300
2023-05-05,5.944,6.014,5.94,6,121416
2023-05-08,6.019,6.061,6.018,6.05,31608
2023-05-09,6.031,6.063,6.02,6.022,43451
2023-05-10,6.058,6.061,5.98,6.029,70146
2023-05-11,6.03,6.044,5.966,5.99,45933
2023-05-12,5.943,6.005,5.934,5.979,39788
2023-05-15,6,6.056,6,6.052,93258
2023-05-16,6.019,6.051,6.003,6.008,58402
2023-05-17,5.975,6.039,5.975,6.011,69947
2023-05-18,6.018,6.023,5.986,6.017,24515
2023-05-19,6.057,6.085,6.046,6.046,22249
2023-05-22,5.987,6.015,5.984,6.015,95448
2023-05-23,5.988,6.025,5.966,6.014,52949
2023-05-24,6.007,6.043,5.995,6.029,28571
2023-05-25,6.031,6.036,5.97,5.97,11797
2023-05-26,5.991,6.019,5.984,6.016,157787
2023-05-29,6.016,6.045,5.974,6.007,12604
2023-05-30,5.991,5.998,5.911,5.921,173174
2023-05-31,5.92,5.941,5.855,5.938,587564
2023-06-01,5.95,5.96,5.91,5.96,51069
2023-06-02,5.95,6,5.95,5.98,23515
2023-06-05,6.04,6.07,6.02,6.03,100235
2023-06-06,6.02,6.07,6,6.06,43831
2023-06-07,6.05,6.09,6.04,6.08,41696
2023-06-08,6.07,6.08,6.05,6.05,18851
2023-06-09,6.06,6.1,6.05,6.08,15108
2023-06-12,6.04,6.05,5.98,6.01,139055
2023-06-13,6,6.06,5.99,6.05,40798
2023-06-14,6.05,6.07,6.04,6.04,17139
2023-06-15,6.03,6.08,6.02,6.08,32665
2023-06-16,6.14,6.21,6.13,6.18,39865
2023-06-19,6.18,6.22,6.18,6.2,26854
2023-06-20,6.2,6.2,6.13,6.14,19870
2023-06-21,6.14,6.16,6.12,6.16,137194
2023-06-22,6.15,6.15,6.07,6.07,15090
2023-06-23,6.08,6.09,6.03,6.05,42059
2023-06-26,6.11,6.11,6.07,6.07,69724
2023-06-27,6.06,6.07,5.99,6,40000
2023-06-28,5.99,5.99,5.92,5.97,34971
2023-06-29,5.95,5.97,5.92,5.95,31943
2023-06-30,5.98,6.02,5.97,6.01,42736
2023-07-04,6.03,6.06,6.02,6.06,52638
2023-07-05,6.05,6.1,6.04,6.08,82603
2023-07-06,6.08,6.08,6.03,6.03,12769
2023-07-07,6.05,6.06,6.02,6.04,29786
2023-07-10,6.04,6.05,6.02,6.05,35959
2023-07-11,6.05,6.08,6.04,6.08,23093
2023-07-12,6.08,6.09,6.06,6.07,24129
2023-07-13,6.04,6.05,6.02,6.03,26079
2023-07-14,6.04,6.07,6.01,6.02,27256
2023-07-17,6.02,6.04,5.99,6,43419
2023-07-18,5.98,6.06,5.97,6.05,28903
2023-07-19,6.07,6.14,6.06,6.13,36719
2023-07-20,6.13,6.19,6.12,6.17,26807
2023-07-21,6.18,6.19,6.17,6.19,46723
2023-07-24,6.2,6.31,6.19,6.3,78787
2023-07-25,6.32,6.35,6.31,6.35,37526
2023-07-26,6.35,6.35,6.31,6.31,64975
2023-07-27,6.32,6.33,6.28,6.32,96954
2023-07-28,6.33,6.34,6.29,6.32,15015
2023-07-31,6.31,6.33,6.29,6.32,69554
2023-08-01,6.35,6.36,6.3,6.32,57085
2023-08-02,6.34,6.35,6.23,6.23,53493
2023-08-03,6.24,6.27,6.23,6.27,77546
2023-08-04,6.29,6.3,6.23,6.24,59728
2023-08-07,6.27,6.28,6.24,6.25,60880
2023-08-08,6.22,6.26,6.2,6.26,22062
2023-08-09,6.29,6.33,6.29,6.31,21056
2023-08-10,6.33,6.34,6.27,6.28,86798
2023-08-11,6.26,6.28,6.25,6.28,29485
2023-08-14,6.27,6.28,6.25,6.26,29147
2023-08-15,6.28,6.28,6.19,6.21,29345
2023-08-16,6.2,6.22,6.19,6.22,29842
2023-08-17,6.21,6.24,6.2,6.24,55071
2023-08-18,6.23,6.25,6.21,6.24,4270
2023-08-21,6.29,6.29,6.25,6.26,21166
2023-08-22,6.24,6.28,6.22,6.25,30622
2023-08-23,6.25,6.29,6.25,6.29,40106
2023-08-24,6.27,6.3,6.2,6.29,83736
2023-08-25,6.35,6.38,6.34,6.37,16958
2023-08-28,6.39,6.41,6.36,6.39,37931
2023-08-29,6.38,6.39,6.35,6.36,20544
2023-08-30,6.36,6.37,6.32,6.32,101120
2023-08-31,6.34,6.41,6.34,6.39,39882
2023-09-01,6.42,6.47,6.41,6.46,92877
2023-09-04,6.46,6.46,6.42,6.45,100786
2023-09-05,6.44,6.53,6.43,6.53,72696
2023-09-06,6.49,6.53,6.47,6.48,64527
2023-09-07,6.48,6.49,6.46,6.48,36435
2023-09-08,6.47,6.5,6.47,6.48,37363
2023-09-11,6.47,6.51,6.47,6.48,33657
2023-09-12,6.5,6.53,6.49,6.52,27789
2023-09-13,6.51,6.53,6.5,6.53,40848
2023-09-14,6.53,6.61,6.52,6.6,80279
2023-09-15,6.64,6.64,6.59,6.59,46135
2023-09-18,6.62,6.62,6.57,6.58,67459
2023-09-19,6.58,6.61,6.56,6.6,163199
2023-09-20,6.58,6.58,6.54,6.57,30592
2023-09-21,6.56,6.56,6.53,6.54,30771
2023-09-22,6.54,6.63,6.53,6.53,104660
2023-09-25,6.53,6.55,6.53,6.53,18586
2023-09-26,6.52,6.53,6.49,6.53,24526
2023-09-27,6.56,6.61,6.55,6.61,16110
2023-09-28,6.62,6.62,6.58,6.58,47642
2023-09-29,6.58,6.6,6.53,6.54,84655
2023-10-02,6.51,6.53,6.48,6.48,203319
2023-10-03,6.48,6.49,6.46,6.48,18305
2023-10-04,6.47,6.48,6.38,6.38,57244
2023-10-05,6.34,6.35,6.29,6.32,719354
2023-10-06,6.32,6.38,6.32,6.35,19029
2023-10-09,6.49,6.49,6.43,6.45,416927
2023-10-10,6.42,6.43,6.4,6.41,136490
2023-10-11,6.44,6.44,6.34,6.36,101738
2023-10-12,6.37,6.43,6.37,6.41,40738
2023-10-13,6.46,6.56,6.46,6.56,48989
2023-10-16,6.56,6.57,6.52,6.52,125038
2023-10-17,6.52,6.53,6.49,6.49,88712
2023-10-18,6.56,6.61,6.56,6.59,72534
2023-10-19,6.58,6.6,6.55,6.57,36294
2023-10-20,6.6,6.62,6.58,6.62,87792
2023-10-23,6.54,6.55,6.51,6.52,875915
2023-10-24,6.46,6.49,6.45,6.47,139706
2023-10-25,6.49,6.53,6.46,6.49,73511
2023-10-26,6.55,6.56,6.52,6.53,35219
2023-10-27,6.57,6.6,6.54,6.55,20990
2023-10-30,6.56,6.57,6.49,6.5,103786
2023-10-31,6.48,6.56,6.4,6.55,131217
2023-11-01,6.52,6.56,6.51,6.54,65709
2023-11-02,6.51,6.51,6.45,6.51,140860
2023-11-03,6.53,6.55,6.47,6.47,58097
2023-11-06,6.46,6.47,6.44,6.45,200611
2023-11-07,6.42,6.42,6.39,6.39,78908
2023-11-08,6.38,6.39,6.32,6.34,19730
2023-11-09,6.3,6.33,6.3,6.31,108563
2023-11-10,6.31,6.31,6.28,6.29,24246
2023-11-13,6.28,6.34,6.27,6.34,36959
2023-11-14,6.36,6.36,6.31,6.31,35851
2023-11-15,6.3,6.31,6.28,6.3,30881
2023-11-16,6.29,6.29,6.19,6.2,62993
2023-11-17,6.19,6.21,6.17,6.18,39201
2023-11-20,6.17,6.2,6.15,6.2,52922
2023-11-21,6.2,6.22,6.18,6.22,133931
2023-11-22,6.22,6.23,6.16,6.18,76353
2023-11-23,6.18,6.19,6.1,6.18,16156
2023-11-24,6.19,6.19,6.15,6.16,21766
2023-11-27,6.1,6.13,6.08,6.1,57626
2023-11-28,6.12,6.16,6.09,6.16,156557
2023-11-29,6.13,6.16,6.12,6.16,53017
2023-11-30,6.19,6.22,6.16,6.16,31143
2023-12-01,6.17,6.22,6.16,6.21,90773
2023-12-04,6.11,6.15,6.11,6.14,35091
2023-12-05,6.13,6.14,6.1,6.12,178644
2023-12-06,6.12,6.13,6.02,6.02,101719
2023-12-07,6.01,6.03,6,6,74463
2023-12-08,6.03,6.07,6.03,6.04,68569
2023-12-11,6.01,6.01,5.96,5.97,56864
2023-12-12,6,6,5.93,5.93,56926
2023-12-13,5.9,5.93,5.89,5.93,149512
2023-12-14,5.95,5.96,5.93,5.93,300947
2023-12-15,5.97,6.02,5.96,6,51340
2023-12-18,6,6.06,5.99,6.04,92926
2023-12-19,6.01,6.02,5.98,6.02,205146
2023-12-20,6.05,6.05,6.01,6.01,91579
2023-12-21,6,6.01,5.96,5.98,66510
2023-12-22,6,6.01,5.98,5.99,86805
2023-12-27,6.02,6.03,5.99,5.99,57572
2023-12-28,5.98,6,5.94,6,100799
2023-12-29,5.96,5.98,5.95,5.97,43480
2024-01-02,6,6.04,5.96,5.96,119342
2024-01-03,5.93,5.99,5.92,5.98,58071
2024-01-04,6,6,5.93,5.93,40106
2024-01-05,6,6,5.97,5.98,28216
2024-01-08,5.97,5.97,5.87,5.89,47243
2024-01-09,5.94,5.99,5.94,5.99,25589
2024-01-10,5.97,5.99,5.93,5.94,37772
2024-01-11,5.93,5.99,5.93,5.97,48304
2024-01-12,5.98,6.02,5.96,5.96,98476
2024-01-15,5.95,5.96,5.93,5.96,35264
2024-01-16,5.95,6,5.95,5.97,44703
2024-01-17,5.93,5.93,5.9,5.93,50491
2024-01-18,5.93,5.93,5.89,5.93,38898
2024-01-19,5.96,5.98,5.93,5.93,38919
2024-01-22,5.89,5.92,5.88,5.91,49687
2024-01-23,5.94,6.01,5.94,5.99,47887
2024-01-24,6.02,6.02,5.99,6.02,30855
2024-01-25,6.04,6.07,6.04,6.05,57376
2024-01-26,6.08,6.08,6.03,6.03,37009
2024-01-29,6.08,6.09,6.03,6.06,59243
2024-01-30,6.03,6.08,6.01,6.08,72689
2024-01-31,6.07,6.08,6.06,6.07,27042
2024-02-01,6.08,6.09,6.05,6.05,53978
2024-02-02,5.98,6,5.97,5.99,18315
2024-02-05,5.98,5.99,5.97,5.99,70632
2024-02-06,6,6.02,6,6.01,165197
2024-02-07,5.98,6.02,5.98,6,97644
2024-02-08,6,6.03,5.98,6,30454
2024-02-09,5.99,6.03,5.99,6,29848
2024-02-12,5.98,6.02,5.98,6,30375
2024-02-13,6.01,6.03,5.99,6.01,51763
2024-02-14,5.98,6,5.97,5.97,17842
2024-02-15,5.94,5.96,5.92,5.95,116503
2024-02-16,5.95,5.96,5.93,5.96,26829
2024-02-19,5.95,5.97,5.94,5.95,71967
2024-02-20,5.96,5.96,5.91,5.92,48140
2024-02-21,5.97,5.98,5.95,5.96,20506
2024-02-22,5.96,5.97,5.94,5.96,62391
2024-02-23,5.95,5.95,5.9,5.92,64172
2024-02-26,5.9,5.9,5.84,5.89,143097
2024-02-27,5.93,5.97,5.92,5.96,71734
2024-02-28,5.96,5.98,5.94,5.97,51289
2024-02-29,5.96,6,5.94,5.99,51192
2024-03-01,5.99,6.01,5.97,6.01,76344
2024-03-04,6.02,6.05,6.01,6.05,93876
2024-03-05,6.02,6.04,6,6.01,54178
2024-03-06,6,6.02,5.99,6.02,59772
2024-03-07,6.03,6.1,6.02,6.03,39142
2024-03-08,6.04,6.05,5.97,5.98,19684
2024-03-11,6,6.04,5.99,6.03,132376
2024-03-12,6.03,6.04,6.02,6.03,54956
2024-03-13,6.04,6.06,6.02,6.06,47061
2024-03-14,6.07,6.1,6.06,6.08,27104
2024-03-15,6.12,6.12,6.09,6.12,25260
2024-03-18,6.12,6.15,6.12,6.14,28368
2024-03-19,6.15,6.15,6.14,6.14,23976
2024-03-20,6.14,6.15,6.11,6.13,54853
2024-03-21,6.15,6.17,6.11,6.13,39686
2024-03-22,6.13,6.15,6.13,6.14,96064
2024-03-25,6.15,6.17,6.12,6.16,26824
2024-03-26,6.14,6.15,6.12,6.13,47117
2024-03-27,6.1,6.11,6.08,6.1,143808
2024-03-28,6.12,6.18,6.12,6.18,106801
2024-04-02,6.29,6.32,6.28,6.29,257050
2024-04-03,6.31,6.35,6.29,6.33,163601
2024-04-04,6.33,6.33,6.29,6.3,39716
2024-04-05,6.35,6.4,6.33,6.4,44972
2024-04-08,6.37,6.4,6.35,6.37,86483
2024-04-09,6.39,6.41,6.37,6.39,65124
2024-04-10,6.4,6.45,6.4,6.44,90995
2024-04-11,6.46,6.46,6.42,6.43,114041
2024-04-12,6.5,6.61,6.5,6.54,69952
2024-04-15,6.51,6.51,6.47,6.49,89025
2024-04-16,6.51,6.52,6.46,6.51,60017
2024-04-17,6.5,6.52,6.49,6.5,80288
2024-04-18,6.46,6.46,6.43,6.46,39434
2024-04-19,6.5,6.5,6.45,6.49,54039
2024-04-22,6.45,6.51,6.44,6.51,41529
2024-04-23,6.49,6.49,6.43,6.45,27970
2024-04-24,6.5,6.51,6.46,6.48,34414
2024-04-25,6.46,6.47,6.44,6.45,155692
2024-04-26,6.51,6.51,6.49,6.5,113835
2024-04-29,6.47,6.51,6.47,6.49,68577
2024-04-30,6.48,6.5,6.4,6.44,91002
2024-05-02,6.37,6.37,6.33,6.34,80950
2024-05-03,6.36,6.36,6.33,6.35,101649
2024-05-06,6.37,6.43,6.36,6.43,40384
2024-05-07,6.43,6.43,6.4,6.43,468471
2024-05-08,6.42,6.42,6.39,6.42,22267
2024-05-09,6.42,6.44,6.42,6.42,13463
2024-05-10,6.48,6.48,6.45,6.45,69457
2024-05-13,6.43,6.47,6.43,6.46,39853
2024-05-14,6.46,6.47,6.43,6.46,83072
2024-05-15,6.48,6.5,6.42,6.45,63668
2024-05-16,6.46,6.5,6.45,6.47,42495
2024-05-17,6.52,6.57,6.52,6.56,68541
2024-05-20,6.62,6.66,6.6,6.65,50842
2024-05-21,6.64,6.7,6.63,6.68,81826
2024-05-22,6.66,6.66,6.6,6.62,38030
2024-05-23,6.59,6.66,6.58,6.61,83227
2024-05-24,6.58,6.58,6.54,6.55,25121
2024-05-27,6.58,6.62,6.54,6.61,74951
2024-05-28,6.6,6.63,6.59,6.62,55362
2024-05-29,6.67,6.67,6.61,6.62,36465
2024-05-30,6.58,6.58,6.5,6.5,43770
2024-05-31,6.52,6.52,6.43,6.43,53850
2024-06-03,6.44,6.5,6.38,6.38,72827
2024-06-04,6.37,6.37,6.33,6.34,39049
2024-06-05,6.32,6.35,6.3,6.35,48822
2024-06-06,6.38,6.45,6.36,6.45,30485
2024-06-07,6.44,6.44,6.37,6.37,43956
2024-06-10,6.42,6.48,6.41,6.48,37105
2024-06-11,6.45,6.5,6.45,6.49,61882
2024-06-12,6.49,6.5,6.44,6.45,38767
2024-06-13,6.45,6.49,6.45,6.48,76747
2024-06-14,6.5,6.54,6.5,6.5,59904
2024-06-17,6.46,6.48,6.44,6.44,45060
2024-06-18,6.45,6.49,6.44,6.49,84845
2024-06-19,6.5,6.52,6.49,6.5,39758
2024-06-20,6.52,6.55,6.52,6.53,32876
2024-06-21,6.52,6.52,6.49,6.49,28131
2024-06-24,6.46,6.48,6.44,6.48,46758
2024-06-25,6.5,6.5,6.45,6.45,25915
2024-06-26,6.47,6.47,6.44,6.44,20519
2024-06-27,6.42,6.46,6.42,6.46,44166
2024-06-28,6.49,6.5,6.44,6.45,33910
2024-07-01,6.41,6.43,6.39,6.43,119405
2024-07-02,6.45,6.46,6.4,6.45,95928
2024-07-03,6.45,6.46,6.43,6.44,42352
2024-07-04,6.44,6.45,6.42,6.43,27975
2024-07-05,6.42,6.48,6.42,6.48,13131
2024-07-08,6.42,6.42,6.39,6.39,1026486
2024-07-09,6.38,6.4,6.37,6.37,62643
2024-07-10,6.33,6.36,6.33,6.35,22223
2024-07-11,6.35,6.35,6.31,6.34,40594
2024-07-12,6.32,6.32,6.29,6.31,10476
2024-07-15,6.27,6.28,6.24,6.26,341791
2024-07-16,6.24,6.26,6.22,6.25,42711
2024-07-17,6.23,6.24,6.2,6.2,22364
2024-07-18,6.22,6.22,6.19,6.2,15008
2024-07-19,6.17,6.18,6.14,6.14,26676
2024-07-22,6.13,6.15,6.12,6.15,89002
2024-07-23,6.14,6.17,6.14,6.15,129825
2024-07-24,6.14,6.17,6.13,6.17,22801
2024-07-25,6.08,6.09,6,6.09,196633
2024-07-26,6.1,6.1,6.05,6.06,179840
2024-07-29,6.05,6.06,6.01,6.02,66300
2024-07-30,6.02,6.03,5.99,6.03,55055
2024-07-31,6.09,6.11,6.08,6.09,31195
2024-08-01,6.12,6.15,6.09,6.09,109751
2024-08-02,6.09,6.1,5.94,5.94,61130
2024-08-06,5.87,5.92,5.86,5.92,79124
2024-08-07,5.89,5.96,5.89,5.95,44826
2024-08-08,5.92,5.99,5.91,5.99,66658
2024-08-09,5.99,6.02,5.98,5.99,34047
2024-08-12,6.01,6.05,6.01,6.03,62865
2024-08-13,6.03,6.04,5.98,5.99,13706
2024-08-14,5.97,5.97,5.94,5.96,46793
2024-08-15,5.97,6.03,5.97,6.03,28267
2024-08-16,5.99,5.99,5.94,5.96,40026
2024-08-19,5.96,5.99,5.95,5.98,6667
2024-08-20,5.95,5.99,5.94,5.95,70978
2024-08-21,5.95,5.95,5.92,5.93,18304
2024-08-22,5.9,5.91,5.87,5.88,34516
2024-08-23,5.89,5.93,5.89,5.92,13659
2024-08-26,5.93,5.99,5.93,5.96,46686
2024-08-27,5.97,5.98,5.95,5.98,36987
2024-08-28,5.96,5.96,5.93,5.95,21602
2024-08-29,5.96,6.01,5.96,5.99,76015
2024-08-30,6.03,6.04,5.98,5.99,44756
2024-09-02,5.96,5.97,5.95,5.97,61370
2024-09-03,5.96,5.97,5.87,5.91,69143
2024-09-04,5.89,5.93,5.87,5.9,64083
2024-09-05,5.87,5.95,5.87,5.91,32736
2024-09-06,5.89,5.92,5.84,5.85,25022
2024-09-09,5.85,5.86,5.84,5.85,18281
2024-09-10,5.86,5.87,5.83,5.83,23819
2024-09-11,5.86,5.88,5.85,5.87,38831
2024-09-12,5.92,5.98,5.92,5.97,31366
2024-09-13,5.97,6.01,5.96,5.99,18384
2024-09-16,5.96,6.02,5.95,6.02,44795
2024-09-17,6.01,6.03,5.98,6.02,46683
2024-09-18,6.02,6.03,6.01,6.02,21722
2024-09-19,6.03,6.04,6.01,6.04,49817
2024-09-20,6.06,6.065,6.032,6.052,39028
2024-09-23,6.083,6.164,6.077,6.141,31970
2024-09-24,6.181,6.218,6.177,6.207,56905
2024-09-25,6.171,6.209,6.157,6.206,37193
2024-09-26,6.19,6.227,6.18,6.187,56256
2024-09-27,6.193,6.198,6.149,6.188,46889
2024-09-30,6.217,6.226,6.17,6.216,31672
2024-10-01,6.227,6.337,6.205,6.337,135194
2024-10-02,6.347,6.4,6.347,6.357,178255
2024-10-03,6.379,6.397,6.353,6.394,73875
2024-10-04,6.418,6.452,6.418,6.43,146722
2024-10-07,6.466,6.466,6.401,6.43,41339
2024-10-08,6.372,6.372,6.29,6.29,120587
2024-10-09,6.309,6.323,6.242,6.276,49048
2024-10-10,6.291,6.346,6.286,6.327,76625
2024-10-11,6.349,6.391,6.349,6.376,27795
2024-10-14,6.343,6.343,6.306,6.306,25552
2024-10-15,6.245,6.249,6.208,6.249,41732
2024-10-16,6.275,6.276,6.243,6.251,182923
2024-10-17,6.243,6.278,6.236,6.26,35396
2024-10-18,6.305,6.307,6.247,6.253,30807
2024-10-21,6.303,6.332,6.292,6.312,29407
2024-10-22,6.316,6.395,6.313,6.395,70655
2024-10-23,6.4,6.422,6.379,6.384,34944
2024-10-24,6.448,6.449,6.372,6.375,65177
2024-10-25,6.372,6.397,6.338,6.397,42392
2024-10-28,6.335,6.344,6.283,6.292,140105
2024-10-29,6.295,6.334,6.292,6.312,18406
2024-10-30,6.318,6.323,6.29,6.299,102232
2024-10-31,6.291,6.305,6.252,6.253,90187
2024-11-01,6.298,6.317,6.257,6.266,149753
2024-11-04,6.258,6.292,6.258,6.29,84405
2024-11-05,6.31,6.323,6.298,6.307,62561
2024-11-06,6.336,6.342,6.27,6.331,81590
2024-11-07,6.335,6.356,6.313,6.344,44009
2024-11-08,6.353,6.363,6.327,6.342,48922
2024-11-11,6.373,6.385,6.322,6.326,194047
2024-11-12,6.323,6.361,6.315,6.345,128994
2024-11-13,6.311,6.333,6.288,6.33,86607
2024-11-14,6.314,6.361,6.313,6.314,183720
2024-11-15,6.285,6.357,6.279,6.332,30166
2024-11-18,6.352,6.4,6.335,6.39,56800
2024-11-19,6.41,6.436,6.4,6.427,117861
2024-11-20,6.431,6.504,6.431,6.504,55899
2024-11-21,6.532,6.565,6.519,6.554,95308
2024-11-22,6.575,6.627,6.554,6.594,44842
2024-11-25,6.586,6.589,6.509,6.526,28439
2024-11-26,6.5,6.535,6.496,6.513,33316
2024-11-27,6.508,6.508,6.433,6.433,64033
2024-11-28,6.429,6.449,6.417,6.438,93925
2024-11-29,6.459,6.484,6.455,6.48,53281
2024-12-02,6.43,6.469,6.421,6.43,126108
2024-12-03,6.45,6.46,6.435,6.46,41445
2024-12-04,6.447,6.476,6.426,6.427,68608
2024-12-05,6.436,6.448,6.42,6.427,58871
2024-12-06,6.396,6.421,6.388,6.42,50603
2024-12-09,6.481,6.505,6.468,6.493,40834
2024-12-10,6.488,6.549,6.482,6.545,36591
2024-12-12,6.609,6.618,6.545,6.552,55727
2024-12-13,6.581,6.59,6.534,6.542,73517
2024-12-16,6.521,6.552,6.513,6.521,254464
2024-12-17,6.508,6.508,6.427,6.434,181727
2024-12-18,6.471,6.49,6.467,6.487,26781
2024-12-19,6.475,6.506,6.461,6.471,96046
2024-12-20,6.496,6.527,6.486,6.52,69086
2024-12-23,6.55,6.569,6.512,6.512,66053
2024-12-27,6.559,6.575,6.543,6.561,70199
2024-12-30,6.609,6.634,6.594,6.626,41134
2025-01-02,6.679,6.802,6.673,6.802,133721
2025-01-03,6.744,6.745,6.689,6.7,134432
2025-01-06,6.688,6.714,6.675,6.693,67904
2025-01-07,6.636,6.717,6.624,6.703,67717
2025-01-08,6.75,6.776,6.75,6.75,43959
2025-01-09,6.761,6.814,6.748,6.812,108007
2025-01-10,6.869,6.989,6.868,6.952,119056
2025-01-13,7.052,7.085,7.02,7.056,135836
2025-01-14,7.004,7.013,6.973,6.973,61453
2025-01-15,6.985,7.068,6.968,7.068,63272
2025-01-16,7.065,7.09,7.025,7.025,83651
2025-01-17,7.08,7.08,7.025,7.059,63946
2025-01-20,7.087,7.087,6.904,6.948,90229
2025-01-21,6.975,6.987,6.939,6.952,58888
2025-01-22,6.934,6.959,6.921,6.947,36303
2025-01-23,6.942,6.989,6.925,6.94,98125
2025-01-24,6.922,6.924,6.864,6.882,38598
2025-01-27,6.843,6.851,6.778,6.778,61827
2025-01-28,6.838,6.853,6.83,6.833,77359
2025-01-29,6.859,6.918,6.85,6.916,50751
2025-01-30,6.9,6.939,6.895,6.926,62229
2025-01-31,6.923,6.942,6.896,6.908,62046
2025-02-03,7.061,7.087,7.021,7.064,116776
2025-02-04,6.995,7.043,6.954,7.032,179200
2025-02-05,7.023,7.023,6.983,6.998,91560
2025-02-06,7.04,7.08,7.01,7.038,64652
2025-02-07,7.068,7.1,7.05,7.077,115007
2025-02-10,7.132,7.177,7.119,7.177,89384
2025-02-11,7.201,7.202,7.172,7.184,57822
2025-02-12,7.129,7.164,7.113,7.141,79894
2025-02-13,7.105,7.132,7.09,7.132,69854
2025-02-14,7.142,7.168,7.089,7.089,143628
2025-02-17,7.093,7.106,7.069,7.092,112267
2025-02-18,7.083,7.164,7.083,7.162,68678
2025-02-19,7.222,7.274,7.214,7.274,103030
2025-02-20,7.274,7.274,7.211,7.228,111982
2025-02-21,7.209,7.226,7.19,7.212,51150
2025-02-24,7.111,7.131,7.094,7.1,90594
2025-02-25,7.098,7.101,6.996,6.998,69524
2025-02-27,7.019,7.065,7.01,7.062,54115
2025-02-28,7.062,7.062,6.956,6.957,26123
2025-03-03,6.963,6.968,6.912,6.94,165552
2025-03-04,6.889,6.925,6.853,6.918,84729
2025-03-05,6.858,6.863,6.771,6.805,119626
2025-03-06,6.808,6.814,6.759,6.788,46186
2025-03-07,6.778,6.796,6.733,6.778,51715
2025-03-10,6.845,6.854,6.797,6.81,94057
2025-03-11,6.767,6.803,6.753,6.772,118110
2025-03-12,6.761,6.769,6.72,6.736,93551
2025-03-13,6.753,6.816,6.75,6.808,267791
2025-03-18,6.793,6.843,6.79,6.796,62164
2025-03-19,6.805,6.853,6.799,6.853,30032
2025-03-20,6.866,6.892,6.853,6.86,92247
2025-03-21,6.853,6.866,6.829,6.857,40721
2025-03-24,6.805,6.876,6.805,6.868,56777