Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2021-07-23,20,20.99,19.9,20,3945105
2021-07-26,20.7,20.71,20,20.05,427710
2021-07-27,20.0177,20.2,19.8,19.9,338321
2021-07-28,20.14,20.2,19.7,20,163167
2021-07-29,20.07,20.11,19.8119,19.95,169531
2021-07-30,19.95,19.97,19.37,19.62,166813
2021-08-02,19.57,19.8335,19.37,19.43,67253
2021-08-03,19.5,19.51,19,19,89522
2021-08-04,19.01,19.65,19.01,19.39,90260
2021-08-05,19.39,19.7132,19.36,19.5,66828
2021-08-06,19.3092,19.6525,19.19,19.42,61244
2021-08-09,19.45,20.08,19.1601,20.05,210712
2021-08-10,20.1,20.29,19.73,19.76,164552
2021-08-11,19.85,20.0073,19.51,19.79,78583
2021-08-12,19.8,20,19.75,19.94,72552
2021-08-13,19.82,19.99,19.5,19.75,94235
2021-08-16,19.6,19.64,19,19.09,109122
2021-08-17,19.25,19.6838,16.02,16.74,508748
2021-08-18,17.12,17.12,15.41,16.58,262892
2021-08-19,16.29,17.19,16.16,16.96,250241
2021-08-20,17.24,17.24,16.58,16.58,159530
2021-08-23,16.75,17.23,15.75,16.54,252378
2021-08-24,16.38,16.5776,16.15,16.4,196126
2021-08-25,16.45,16.5244,16.02,16.29,112031
2021-08-26,16.46,16.65,16.05,16.45,176169
2021-08-27,16.46,17.2625,15.94,17,234354
2021-08-30,17.09,17.23,16.1,17.14,270772
2021-08-31,17.24,17.86,16.9,17.4,208245
2021-09-01,17.63,18.85,17.27,18.69,151956
2021-09-02,18.8,18.88,18.26,18.44,153068
2021-09-03,18.33,18.51,17.75,17.93,195541
2021-09-07,17.86,18.14,16.9001,17.48,209262
2021-09-08,17.48,17.48,16.53,16.53,99884
2021-09-09,16.71,16.98,16.31,16.4,151344
2021-09-10,16.7,16.86,16.42,16.7,82677
2021-09-13,16.65,16.94,15.7221,16.53,188744
2021-09-14,16.65,16.87,16.2381,16.74,76418
2021-09-15,16.94,17.16,16.5,16.81,147776
2021-09-16,16.8,16.84,16.31,16.68,141065
2021-09-17,16.53,16.66,15.41,15.46,1250680
2021-09-20,15.5,15.5,14.6201,14.88,261790
2021-09-21,14.94,15.105,14.42,14.93,180091
2021-09-22,15.08,15.23,14.6,15.09,200921
2021-09-23,15.11,15.72,14.91,15.71,169436
2021-09-24,15.63,16.56,15.5,16.28,188133
2021-09-27,16.31,17.005,16.01,16.9,189581
2021-09-28,16.74,16.75,15.79,15.88,125254
2021-09-29,15.88,16.03,15.54,15.62,143478
2021-09-30,15.77,15.91,14.75,14.8,130307
2021-10-01,14.97,15.9,14.63,15.76,107632
2021-10-04,15.66,15.89,15,15.07,85685
2021-10-05,15.17,16.15,15.1,15.96,141677
2021-10-06,15.74,16,15.29,15.65,82270
2021-10-07,15.7,16.3746,15.26,16.11,89627
2021-10-08,16.2,16.43,15.81,15.93,77475
2021-10-11,15.91,16.02,15.59,15.8,38136
2021-10-12,15.88,16.09,15.32,15.57,62928
2021-10-13,15.67,16.06,15.51,15.84,47954
2021-10-14,16.11,16.5301,15.6101,16.11,55497
2021-10-15,16.33,16.33,15.8369,15.97,70445
2021-10-18,15.76,16.69,15.515,16.4,69993
2021-10-19,16.4,16.54,16.1338,16.31,33784
2021-10-20,16.32,16.5,16.1774,16.25,60355
2021-10-21,16.36,17.2689,16.29,16.93,80250
2021-10-22,16.93,16.93,16.35,16.51,62170
2021-10-25,16.48,17.08,16.2316,17.03,56627
2021-10-26,17.16,17.22,16.33,16.51,110642
2021-10-27,16.44,16.75,15.69,16.09,141422
2021-10-28,16.15,16.63,16.05,16.58,37077
2021-10-29,16.47,16.94,16.47,16.94,49215
2021-11-01,16.94,17.08,16.59,16.76,62699
2021-11-02,16.78,16.78,16.3421,16.41,37828
2021-11-03,16.38,17.08,16.34,16.87,58184
2021-11-04,16.97,17.06,16.35,16.61,37083
2021-11-05,16.79,16.88,16.18,16.42,43844
2021-11-08,16.44,16.75,16.315,16.59,63055
2021-11-09,16.63,16.79,16.13,16.58,59952
2021-11-10,16.61,17.1,16.61,16.77,150054
2021-11-11,17,17.7353,15.8105,16.05,153513
2021-11-12,16.31,16.49,16.01,16.32,51013
2021-11-15,16.4,16.86,16.07,16.8,159243
2021-11-16,16.82,16.9232,15.7401,16.58,88371
2021-11-17,16.64,16.73,16.27,16.62,97122
2021-11-18,16.62,16.62,16.1,16.47,153196
2021-11-19,16.38,16.5,15.03,15.42,130274
2021-11-22,15.61,15.78,14.4266,14.57,120049
2021-11-23,14.57,14.67,13.7152,14.18,119064
2021-11-24,14.09,15.225,14.04,15.16,57296
2021-11-26,14.77,15.29,14.52,15.01,40593
2021-11-29,15.18,15.41,14.252,14.85,113660
2021-11-30,14.717,15.28,14.33,15.09,67652
2021-12-01,15.05,15.3,13.92,14.37,134833
2021-12-02,14.3,14.91,13.69,14.4,102509
2021-12-03,14.5,14.59,13.34,14.48,125229
2021-12-06,14.57,15.08,14.02,14.82,108961
2021-12-07,15.11,15.73,14.835,15.32,67767
2021-12-08,15.32,15.5367,14.7,15.22,115431
2021-12-09,15.12,15.63,14.31,14.49,112448
2021-12-10,14.6,15,14.09,14.19,57546
2021-12-13,14.01,14.07,13.48,13.64,118425
2021-12-14,13.45,13.84,13.01,13.5,159817
2021-12-15,13.5,14.14,13,14,86739
2021-12-16,14.31,14.375,13.28,13.45,107539
2021-12-17,13.37,14.25,13,13.96,198603
2021-12-20,13.6,13.8052,13.16,13.45,99679
2021-12-21,13.6,14.17,13.56,13.88,50849
2021-12-22,13.96,14.2,13.69,13.93,71186
2021-12-23,14.02,14.54,13.56,14.23,56398
2021-12-27,14.24,14.24,13.4,13.82,115687
2021-12-28,13.78,13.93,13.41,13.47,33181
2021-12-29,13.58,13.67,13.28,13.58,87286
2021-12-30,13.53,14.39,13.52,14.01,64515
2021-12-31,14,14.09,13.63,14,129822
2022-01-03,14,14.68,13.51,13.77,72384
2022-01-04,13.89,14.24,13.7,14.14,75809
2022-01-05,14.17,14.6,13.5,13.6,86878
2022-01-06,13.98,14.59,13.66,14.17,149356
2022-01-07,14.69,15.31,14.49,14.52,130242
2022-01-10,14.37,14.46,14,14.3,71433
2022-01-11,14.41,15.35,14.3257,14.98,181926
2022-01-12,15.07,15.315,14.81,14.98,156544
2022-01-13,15.13,15.45,14.14,14.24,63563
2022-01-14,14.35,14.61,13.89,14.6,76152
2022-01-18,14.6,14.6,13.82,14.21,120598
2022-01-19,13.51,15.23,13.34,14.99,1346210
2022-01-20,14.79,15.7,14.32,14.38,532977
2022-01-21,14.31,14.31,12.91,12.985,585324
2022-01-24,12.55,12.74,11.56,12.58,828359
2022-01-25,12.33,12.95,12.25,12.66,215882
2022-01-26,12.8,13.24,12.63,13.03,509318
2022-01-27,13.19,13.33,12.39,12.47,422612
2022-01-28,12.26,12.45,11.71,12,457410
2022-01-31,12,12.8,11.7501,12.62,693962
2022-02-01,12.68,13.61,12.57,13.59,992894
2022-02-02,13.5,13.5,12.44,12.47,591291
2022-02-03,12.25,12.51,11.79,12.51,708281
2022-02-04,12.43,13.23,12.01,13.14,845133
2022-02-07,13.14,13.5,12.78,13.19,503459
2022-02-08,13.08,13.82,12.97,13.76,405142
2022-02-09,13.89,13.89,13.525,13.73,405962
2022-02-10,13.39,13.94,13.33,13.59,394031
2022-02-11,13.71,13.71,12.81,12.88,435583
2022-02-14,12.83,13.47,12.51,12.89,374301
2022-02-15,13.1,13.19,12.78,13.15,458786
2022-02-16,13.08,13.08,12.52,12.93,329744
2022-02-17,12.83,12.85,12.11,12.14,292034
2022-02-18,12.26,12.26,11.66,11.92,423317
2022-02-22,11.93,12.9,11.74,12.61,522715
2022-02-23,12.7,13.23,12.55,12.76,354843
2022-02-24,12.25,13.73,12.011,13.69,399695
2022-02-25,13.65,14.14,13.5312,13.83,390869
2022-02-28,13.35,13.75,12.4418,13.04,470627
2022-03-01,13.4,13.4,11.3907,12,1018496
2022-03-02,12.185,12.42,11.33,11.79,494372
2022-03-03,11.51,11.7,10.87,11.01,675654
2022-03-04,10.88,10.9556,10.56,10.63,388967
2022-03-07,10.51,11.365,10.4501,10.86,490224
2022-03-08,10.87,11.44,10.66,11.01,289657
2022-03-09,11.16,11.88,11.03,11.78,465637
2022-03-10,11.71,11.81,11.21,11.39,263614
2022-03-11,11.41,11.5,10.99,11.01,270122
2022-03-14,10.95,11.12,10.12,10.17,399423
2022-03-15,10.12,11.2,10.12,10.93,444600
2022-03-16,10.95,11.58,10.95,11.21,475449
2022-03-17,10.96,11.42,10.96,11.29,453832
2022-03-18,11.17,11.8,11.04,11.18,2290740
2022-03-21,11.17,11.62,11.05,11.17,401318
2022-03-22,11.28,11.65,11.2,11.38,486850
2022-03-23,11.2,11.32,10.83,10.87,230159
2022-03-24,10.92,11.04,10.57,11.02,210844
2022-03-25,11.08,11.15,10.665,10.88,156413
2022-03-28,10.88,11.07,10.785,11.06,147413
2022-03-29,11.17,11.46,11.03,11.33,198722
2022-03-30,11.34,11.54,10.97,11.02,148334
2022-03-31,11.06,11.17,10.72,10.73,144729
2022-04-01,10.74,10.96,10.61,10.92,189817
2022-04-04,11.06,11.41,11.01,11.24,140483
2022-04-05,11.24,11.28,10.825,10.91,126043
2022-04-06,10.72,10.7869,10.39,10.5,194448
2022-04-07,10.67,10.67,10.27,10.5,243082
2022-04-08,10.48,10.9,10.28,10.45,204661
2022-04-11,10.39,10.57,10.22,10.25,113529
2022-04-12,10.38,10.43,10,10.02,118615
2022-04-13,10.02,10.27,9.87,10.19,108817
2022-04-14,10.26,10.26,9.98,10.08,87915
2022-04-18,9.89,10.1,9.81,10.05,141990
2022-04-19,9.95,10.46,9.93,10.35,111154
2022-04-20,10.36,10.36,10.06,10.09,111309
2022-04-21,10.27,10.335,9.79,9.92,114843
2022-04-22,9.96,10.06,9.815,9.94,134800
2022-04-25,9.82,10.09,9.8,10.08,215130
2022-04-26,9.95,10,9.38,9.42,252394
2022-04-27,9.4,9.59,9,9.36,280584
2022-04-28,9.52,9.6257,9.14,9.5,199767
2022-04-29,9.37,9.545,8.97,9,191871
2022-05-02,9.07,9.295,8.822,9.28,171811
2022-05-03,9.12,9.44,9.09,9.23,181472
2022-05-04,9.29,9.75,8.915,9.71,243552
2022-05-05,9.51,9.51,9.05,9.25,234503
2022-05-06,9.28,9.36,8.83,8.91,243047
2022-05-09,8.86,9.11,8.48,8.53,195955
2022-05-10,8.72,9.13,8.68,8.95,605314
2022-05-11,8.93,8.98,7.815,7.89,206352
2022-05-12,7,7,5.585,6.28,1240666
2022-05-13,6.3,6.47,5.7855,6.05,1017254
2022-05-16,6.11,6.15,5.59,5.8,511604
2022-05-17,5.9,6.04,5.7,6.02,305644
2022-05-18,5.95,6.25,5.66,5.84,481084
2022-05-19,5.85,6.29,5.76,6.11,362882
2022-05-20,6.32,6.32,5.75,5.92,261700
2022-05-23,5.98,6.1,5.71,5.98,434612
2022-05-24,5.81,5.81,5.47,5.72,368765
2022-05-25,5.64,5.8,5.53,5.71,210371
2022-05-26,5.84,6.03,5.61,5.93,212359
2022-05-27,6.05,6.27,5.98,6.13,238872
2022-05-31,6.1,6.2599,5.86,6.14,422636
2022-06-01,6.2,6.29,5.83,5.84,257891
2022-06-02,5.74,6.155,5.67,5.99,533121
2022-06-03,5.87,6,5.74,5.95,243075
2022-06-06,6.05,6.13,5.69,5.89,284243
2022-06-07,5.83,6.02,5.7,6,309701
2022-06-08,5.95,6.06,5.82,5.84,349350
2022-06-09,5.81,5.84,5.51,5.53,429310
2022-06-10,5.43,5.665,5.33,5.39,505262
2022-06-13,5.12,5.5,4.85,5.46,451580
2022-06-14,5.49,5.54,5.37,5.5,258962
2022-06-15,5.55,5.6,5.3501,5.56,349801
2022-06-16,5.15,5.2,4.6,4.66,1321176
2022-06-17,4.7,5.22,4.69,5.15,1001944
2022-06-21,5.12,5.38,5.04,5.07,530213
2022-06-22,5,5.32,5,5.16,456597
2022-06-23,5.18,5.455,4.98,5.44,400474
2022-06-24,5.47,5.65,5.33,5.45,2480936
2022-06-27,5.51,5.65,5.29,5.37,291828
2022-06-28,5.41,5.43,5.06,5.07,273828
2022-06-29,5.04,5.17,4.95,5.02,214959
2022-06-30,4.96,5.09,4.85,5.03,210519
2022-07-01,4.96,5.17,4.83,5.07,235765
2022-07-05,5.01,5.39,4.742,5.39,242031
2022-07-06,5.35,5.46,5.13,5.16,213015
2022-07-07,5.13,5.31,5.13,5.2,182657
2022-07-08,5.17,5.26,5.075,5.22,220900
2022-07-11,5.19,5.33,5.05,5.08,128065
2022-07-12,5.1,5.24,5.08,5.16,148513
2022-07-13,5.05,5.36,5.05,5.3,320661
2022-07-14,5.29,5.38,4.98,5.11,541595
2022-07-15,5.22,5.38,5.18,5.38,194407
2022-07-18,5.38,5.54,5.28,5.3,214425
2022-07-19,5.27,5.525,5.27,5.32,307751
2022-07-20,5.32,5.55,5.26,5.47,317414
2022-07-21,5.43,5.69,5.43,5.64,223414
2022-07-22,5.62,5.62,5.2,5.25,149814
2022-07-25,5.21,5.33,4.82,5.33,350095
2022-07-26,5.24,5.38,5.12,5.26,215851
2022-07-27,5.3,5.44,5.205,5.43,168247
2022-07-28,5.4,5.56,5.26,5.53,156748
2022-07-29,5.6,5.64,5.39,5.6,382128
2022-08-01,5.52,5.68,5.36,5.62,223242
2022-08-02,5.57,5.88,5.56,5.84,225078
2022-08-03,5.85,6.135,5.81,5.98,345393
2022-08-04,5.99,6.19,5.89,6.16,169588
2022-08-05,6.02,6.2,5.86,6.14,254557
2022-08-08,6.15,6.52,6.15,6.43,205474
2022-08-09,6.34,6.51,6.225,6.43,455636
2022-08-10,6.55,6.92,6.47,6.72,445026
2022-08-11,6.35,6.35,5.12,5.13,1186480
2022-08-12,5.2,5.972,5.1,5.8,655040
2022-08-15,5.7,6.11,5.6,5.99,342899
2022-08-16,5.75,5.87,5.22,5.32,618845
2022-08-17,5.33,5.33,4.94,4.96,503489
2022-08-18,4.95,5.1,4.73,4.99,451173
2022-08-19,4.9,4.9,4.57,4.59,699211
2022-08-22,4.58,4.625,4.37,4.42,475404
2022-08-23,4.39,4.56,4.33,4.42,377271
2022-08-24,4.38,4.72,4.26,4.69,451406
2022-08-25,4.73,4.885,4.645,4.81,233620
2022-08-26,4.78,4.88,4.68,4.75,209016
2022-08-29,4.68,4.9,4.66,4.74,162473
2022-08-30,4.77,4.8665,4.485,4.51,301242
2022-08-31,4.51,4.6,4.38,4.41,287712
2022-09-01,4.35,4.4,4.17,4.38,317228
2022-09-02,4.43,4.43,4.26,4.29,216238
2022-09-06,4.27,4.34,4.17,4.27,245107
2022-09-07,4.23,4.38,4.17,4.25,588657
2022-09-08,4.18,4.25,4.07,4.22,317397
2022-09-09,4.26,4.4,4.2,4.26,344194
2022-09-12,4.26,4.425,4.26,4.34,351640
2022-09-13,4.26,4.26,4.09,4.14,496547
2022-09-14,4.14,4.15,3.855,4,689158
2022-09-15,4,4.05,3.89,3.9,432168
2022-09-16,3.83,3.86,3.515,3.61,1990915
2022-09-19,3.57,3.76,3.45,3.74,725092
2022-09-20,3.65,3.76,3.56,3.57,381620
2022-09-21,3.43,3.615,3.42,3.49,673571
2022-09-22,3.54,3.78,3.46,3.72,484735
2022-09-23,3.64,3.79,3.63,3.66,255871
2022-09-26,3.65,3.78,3.56,3.6,227438
2022-09-27,3.63,3.745,3.595,3.65,257546
2022-09-28,3.64,3.72,3.59,3.63,443414
2022-09-29,3.6,3.61,3.51,3.61,234670
2022-09-30,3.59,3.75,3.59,3.65,231669
2022-10-03,3.68,3.73,3.57,3.62,731030
2022-10-04,3.67,4.0296,3.66,3.94,413980
2022-10-05,3.86,4.145,3.86,4.12,227099
2022-10-06,4.13,4.265,4.08,4.23,310433
2022-10-07,4.17,4.21,3.99,4.06,262837
2022-10-10,4.05,4.05,3.89,3.97,206602
2022-10-11,3.95,3.985,3.795,3.93,174739
2022-10-12,3.91,3.985,3.84,3.94,196145
2022-10-13,3.84,4.065,3.71,4.02,231332
2022-10-14,4.06,4.08,3.91,3.92,191005
2022-10-17,3.99,4.2292,3.97,4.2,186982
2022-10-18,4.22,4.36,4.1,4.15,286350
2022-10-19,4.09,4.12,3.88,3.97,247159
2022-10-20,3.98,4.17,3.9,4.03,130169
2022-10-21,4.05,4.1411,3.93,4.14,143930
2022-10-24,4.15,4.165,3.94,4.11,131767
2022-10-25,4.15,4.345,4.08,4.31,178247
2022-10-26,4.3,4.395,4.03,4.22,147017
2022-10-27,4.24,4.32,3.94,4.2,131840
2022-10-28,4.23,4.31,4.04,4.29,230810
2022-10-31,4.25,4.34,4.05,4.28,113083
2022-11-01,4.34,4.4294,4.26,4.35,175652
2022-11-02,4.35,4.41,4.2,4.2,157573
2022-11-03,4.13,4.21,3.94,3.95,198434
2022-11-04,3.99,4,3.63,3.76,219276
2022-11-07,3.83,4.015,3.7,3.93,148166
2022-11-08,3.95,4.04,3.68,3.91,134835
2022-11-09,3.9,4.019,3.675,3.75,395264
2022-11-10,4.13,4.58,4.04,4.4,440914
2022-11-11,4.22,4.52,4.2,4.46,381907
2022-11-14,4.22,4.405,4.2,4.22,393353
2022-11-15,4.28,4.39,4.045,4.13,362263
2022-11-16,4.19,4.26,4.06,4.17,237384
2022-11-17,4.06,4.26,4.05,4.12,391774
2022-11-18,4.21,4.21,4.03,4.08,166305
2022-11-21,4.05,4.235,4.04,4.19,320239
2022-11-22,4.19,4.21,4.03,4.17,200762
2022-11-23,4.16,4.2,4.09,4.1,167142
2022-11-25,4.04,4.13,3.98,4.04,62269
2022-11-28,4.16,4.19,3.45,3.64,535107
2022-11-29,3.61,3.75,3.54,3.68,191928
2022-11-30,3.7,3.91,3.57,3.88,308075
2022-12-01,3.89,4.029,3.76,3.86,212971
2022-12-02,3.82,3.9,3.61,3.85,189039
2022-12-05,3.81,3.8824,3.76,3.78,171355
2022-12-06,3.77,3.77,3.49,3.61,307525
2022-12-07,3.56,3.69,3.49,3.55,198497
2022-12-08,3.54,3.6852,3.46,3.49,266481
2022-12-09,3.46,3.59,3.39,3.4,191299
2022-12-12,3.4,3.585,3.33,3.57,276014
2022-12-13,3.69,3.81,3.45,3.47,281952
2022-12-14,3.54,3.6,3.4203,3.51,203652
2022-12-15,3.42,3.46,3.36,3.39,148521
2022-12-16,3.55,3.99,3.48,3.97,831265
2022-12-19,3.92,4.06,3.75,3.83,374203
2022-12-20,3.78,3.815,3.62,3.65,240686
2022-12-21,3.65,3.86,3.6,3.79,307333
2022-12-22,3.74,3.74,3.44,3.53,271755
2022-12-23,3.52,3.605,3.44,3.57,140370
2022-12-27,3.51,3.57,3.43,3.45,168606
2022-12-28,3.44,3.51,3.34,3.36,133959
2022-12-29,3.44,3.72,3.37,3.69,231177
2022-12-30,3.63,3.79,3.465,3.62,294360
2023-01-03,3.65,3.96,3.65,3.87,215338
2023-01-04,3.92,4.05,3.91,3.96,175100
2023-01-05,3.93,3.985,3.87,3.91,149319
2023-01-06,3.95,4.07,3.88,4.03,131253
2023-01-09,4.07,4.2575,4.05,4.16,152695
2023-01-10,4.21,4.26,4.135,4.25,134579
2023-01-11,4.29,4.305,4.19,4.24,146434
2023-01-12,4.24,4.33,4.08,4.18,284429
2023-01-13,4.13,4.31,4.13,4.3,102510
2023-01-17,4.27,4.34,4.13,4.32,147936
2023-01-18,4.34,4.39,4.15,4.15,192828
2023-01-19,4.11,4.22,4.07,4.16,269626
2023-01-20,4.22,4.39,4.1,4.37,309813
2023-01-23,4.37,4.58,4.36,4.57,173272
2023-01-24,4.54,4.98,4.51,4.81,211338
2023-01-25,4.77,5,4.6614,5,159081
2023-01-26,5,5,4.79,4.93,153023
2023-01-27,4.93,5.04,4.8899,4.96,117528
2023-01-30,4.93,4.93,4.8,4.8,45024
2023-01-31,4.83,4.99,4.76,4.92,172982
2023-02-01,4.91,5.06,4.89,4.95,202943
2023-02-02,5.03,5.19,4.99,5.05,274022
2023-02-03,4.92,5.21,4.92,5.19,221982
2023-02-06,5.16,5.25,5.12,5.13,118846
2023-02-07,5.13,5.21,5.08,5.16,133898
2023-02-08,5.15,5.24,5.08,5.17,114794
2023-02-09,5.2,5.23,4.8978,4.94,175753
2023-02-10,4.91,4.99,4.85,4.88,95686
2023-02-13,4.9,5.1,4.87,5,114705
2023-02-14,4.95,5.21,4.89,5.14,133212
2023-02-15,5.11,5.24,5.05,5.23,155422
2023-02-16,5.16,5.4,5.15,5.22,130337
2023-02-17,5.24,5.245,4.99,5,194396
2023-02-21,5,5.35,4.8,5.1,171920
2023-02-22,5.1,5.19,4.93,4.96,149869
2023-02-23,5.01,5.01,4.8,4.82,79813
2023-02-24,4.71,4.76,4.42,4.44,81502
2023-02-27,4.49,4.4909,4.35,4.39,95360
2023-02-28,4.39,4.47,4.37,4.42,95372
2023-03-01,4.44,4.5005,4.29,4.3,68104
2023-03-02,4.17,5.02,4.17,5,262374
2023-03-03,5.18,5.225,4.82,4.87,235215
2023-03-06,4.9,4.93,4.71,4.77,282100
2023-03-07,4.76,4.88,4.59,4.78,99327
2023-03-08,4.73,4.87,4.705,4.72,64402
2023-03-09,4.75,4.83,4.56,4.65,109947
2023-03-10,4.57,4.64,4.18,4.2,266739
2023-03-13,4.36,4.53,4.19,4.31,133380
2023-03-14,4.4,4.45,4.19,4.3,86213
2023-03-15,4.25,4.25,4.05,4.19,75824
2023-03-16,4.06,4.27,3.97,4.22,101771
2023-03-17,4.18,4.33,4.07,4.12,277615
2023-03-20,4.18,4.18,3.97,4,58591
2023-03-21,4.09,4.18,4.04,4.16,76101
2023-03-22,4.13,4.29,4.075,4.16,85024
2023-03-23,4.2,4.4131,4.06,4.15,35259
2023-03-24,4.08,4.14,3.935,3.96,75433
2023-03-27,4.02,4.135,3.91,4.09,77291
2023-03-28,4.05,4.18,4.04,4.08,63372
2023-03-29,4.15,4.15,3.965,4.02,39164
2023-03-30,4,4.06,3.92,3.96,61774
2023-03-31,3.99,4.17,3.96,4.13,45292
2023-04-03,4.05,4.21,4.0499,4.21,55163
2023-04-04,4.23,4.28,4.1,4.22,112153
2023-04-05,4.19,4.21,4.08,4.17,73475
2023-04-06,4.18,4.49,4.18,4.4,111868
2023-04-10,4.43,4.6,4.4275,4.52,131651
2023-04-11,4.5,4.7,4.5,4.61,89533
2023-04-12,4.59,4.6,4.48,4.49,62699
2023-04-13,4.5,4.67,4.43,4.45,38316
2023-04-14,4.42,4.49,4.26,4.33,72372
2023-04-17,4.36,4.37,4.29,4.34,36999
2023-04-18,4.35,4.36,4.27,4.28,37552
2023-04-19,4.3,4.44,4.3,4.35,55778
2023-04-20,4.32,4.395,4.3,4.33,33376
2023-04-21,4.28,4.37,4.1,4.17,64625
2023-04-24,4.18,4.225,4.135,4.17,57762
2023-04-25,4.12,4.1685,3.82,3.88,123030
2023-04-26,3.89,3.905,3.72,3.78,93324
2023-04-27,3.86,3.98,3.75,3.92,68891
2023-04-28,3.89,3.9,3.8,3.83,81204
2023-05-01,3.8,3.92,3.73,3.87,123258
2023-05-02,3.89,3.95,3.81,3.86,113344
2023-05-03,3.87,3.895,3.73,3.73,57274
2023-05-04,3.69,3.74,3.6,3.65,66327
2023-05-05,3.67,3.85,3.52,3.71,130288
2023-05-08,3.55,3.735,3.51,3.7,179927
2023-05-09,3.75,3.81,3.37,3.63,102629
2023-05-10,3.67,3.845,3.6,3.78,172441
2023-05-11,3.71,3.88,3.68,3.79,162002
2023-05-12,3.79,3.94,3.75,3.79,68279
2023-05-15,3.83,3.89,3.795,3.88,167848
2023-05-16,3.84,3.97,3.84,3.94,123200
2023-05-17,3.96,4.16,3.8505,4.14,177754
2023-05-18,4.14,4.42,4.14,4.37,142701
2023-05-19,4.41,4.49,4.4,4.43,189484
2023-05-22,4.4,4.56,4.33,4.43,316519
2023-05-23,4.42,4.81,4.42,4.74,199548
2023-05-24,4.75,4.75,4.3503,4.41,140134
2023-05-25,4.47,4.75,4.291,4.65,113541
2023-05-26,4.65,4.72,4.6,4.67,92015
2023-05-30,4.67,4.7,4.41,4.49,90379
2023-05-31,4.5,4.76,4.42,4.63,219713
2023-06-01,4.64,4.9,4.45,4.83,144879
2023-06-02,4.86,4.97,4.8398,4.97,119942
2023-06-05,4.94,4.98,4.79,4.82,116769
2023-06-06,4.77,4.98,4.75,4.84,141087
2023-06-07,4.82,4.935,4.62,4.72,162493
2023-06-08,4.7,4.855,4.6925,4.8,88177
2023-06-09,4.76,4.87,4.68,4.71,77984
2023-06-12,4.69,4.86,4.69,4.75,96153
2023-06-13,4.79,4.97,4.75,4.88,101182
2023-06-14,4.85,4.88,4.74,4.79,166397
2023-06-15,4.79,4.97,4.7733,4.93,142215
2023-06-16,4.99,5.005,4.84,4.86,255134
2023-06-20,4.86,4.99,4.85,4.85,147758
2023-06-21,4.8,4.92,4.78,4.8,133136
2023-06-22,4.76,4.935,4.725,4.87,104400
2023-06-23,4.79,4.985,4.79,4.95,589987
2023-06-26,4.97,4.99,4.84,4.85,124938
2023-06-27,4.86,4.97,4.85,4.91,75287
2023-06-28,4.89,4.98,4.85,4.93,66110
2023-06-29,4.93,5,4.9,4.96,111277
2023-06-30,4.97,4.98,4.895,4.92,72139
2023-07-03,4.92,5.235,4.88,5.18,123885
2023-07-05,5.19,5.2,4.93,4.96,163505
2023-07-06,4.86,4.94,4.5101,4.73,135871
2023-07-07,4.75,5.03,4.75,4.91,354586
2023-07-10,4.88,5.13,4.85,5.11,99491
2023-07-11,5.11,5.39,5.11,5.36,119059
2023-07-12,5.49,5.5,5.32,5.39,89384
2023-07-13,5.39,5.48,5.33,5.38,54482
2023-07-14,5.34,5.48,5.32,5.42,59081
2023-07-17,5.42,5.47,5.19,5.24,179771
2023-07-18,5.22,5.3454,5.17,5.2,89019
2023-07-19,5.2,5.26,5.15,5.26,143621
2023-07-20,5.22,5.28,5.13,5.2,101602
2023-07-21,5.25,5.3,5.12,5.17,109611
2023-07-24,5.18,5.21,4.9,5.04,154169
2023-07-25,5.04,5.14,5.01,5.05,120188
2023-07-26,5.08,5.23,5.05,5.12,114436
2023-07-27,5.21,5.21,4.97,5,87970
2023-07-28,5.03,5.24,5.0015,5.2,90221
2023-07-31,5.19,5.41,5.19,5.31,139467
2023-08-01,5.3,5.41,5.09,5.16,172116
2023-08-02,5.06,5.27,5.06,5.11,474943
2023-08-03,5.08,5.16,5.08,5.1,215197
2023-08-04,5.09,5.38,5.04,5.34,236690
2023-08-07,5.3,5.38,5.14,5.16,194559
2023-08-08,5.14,5.5,5.06,5.49,147310
2023-08-09,5.5,5.8925,5.45,5.71,354855
2023-08-10,5.58,5.87,5.58,5.82,161143
2023-08-11,5.76,5.94,5.69,5.79,146207
2023-08-14,5.83,5.83,5.64,5.71,83189
2023-08-15,5.65,5.72,5.45,5.49,123011
2023-08-16,5.47,5.6,5.39,5.45,97319
2023-08-17,5.41,5.52,5.34,5.35,78991
2023-08-18,5.29,5.5,5.27,5.3,95303
2023-08-21,5.27,5.35,5.17,5.3,135184
2023-08-22,5.3,5.37,5.24,5.34,107763
2023-08-23,5.35,5.75,5.35,5.75,105320
2023-08-24,5.75,5.77,5.54,5.56,123057
2023-08-25,5.53,5.75,5.47,5.7,64415
2023-08-28,5.68,5.75,5.49,5.68,98101
2023-08-29,5.67,5.79,5.67,5.73,89301
2023-08-30,5.74,5.77,5.68,5.7,87775
2023-08-31,5.7,5.78,5.69,5.71,161797
2023-09-01,5.73,5.95,5.5132,5.92,127943
2023-09-05,5.9,5.9,5.68,5.69,217348
2023-09-06,5.71,5.73,5.3812,5.43,95608
2023-09-07,5.34,5.35,5.15,5.29,432249
2023-09-08,5.29,5.35,5.2,5.24,101812
2023-09-11,5.18,5.34,5.16,5.27,87104
2023-09-12,5.28,5.48,5.25,5.27,98008
2023-09-13,5.25,5.27,4.97,4.995,130509
2023-09-14,4.98,5.178,4.98,5.01,129688
2023-09-15,5.01,5.08,4.98,4.99,200553
2023-09-18,4.98,5.05,4.97,5.01,99007
2023-09-19,4.99,5.23,4.99,5.12,129346
2023-09-20,5.14,5.27,4.9,4.92,82153
2023-09-21,4.87,4.965,4.76,4.95,79706
2023-09-22,4.96,5.04,4.96,5.01,67487
2023-09-25,4.97,5.13,4.86,5.1,81845
2023-09-26,4.92,5.07,4.92,5.01,74142
2023-09-27,5.02,5.12,4.96,4.98,92573
2023-09-28,5.01,5.01,4.91,4.96,80735
2023-09-29,5.02,5.045,4.83,4.87,76404
2023-10-02,4.84,4.88,4.66,4.71,90873
2023-10-03,4.71,4.9575,4.61,4.74,81766
2023-10-04,4.74,4.91,4.74,4.82,86418
2023-10-05,4.82,4.88,4.76,4.84,105935
2023-10-06,4.74,5.01,4.74,5,79423
2023-10-09,4.93,5.07,4.86,4.91,90617
2023-10-10,4.88,5.15,4.88,4.99,77400
2023-10-11,4.91,5,4.76,4.83,66853
2023-10-12,4.6514,4.95,4.6514,4.82,67406
2023-10-13,4.81,4.84,4.65,4.68,68960
2023-10-16,4.74,4.94,4.68,4.79,103566
2023-10-17,4.81,4.87,4.72,4.76,124605
2023-10-18,4.72,4.72,4.65,4.67,69384
2023-10-19,4.7,4.74,4.67,4.68,84265
2023-10-20,4.69,4.7,4.61,4.62,83304
2023-10-23,4.59,4.59,4.5,4.52,168725
2023-10-24,4.58,4.625,4.49,4.52,101046
2023-10-25,4.45,4.4975,4.3739,4.42,71612
2023-10-26,4.41,4.41,4.24,4.26,85024
2023-10-27,4.3,4.49,4.22,4.3,84858
2023-10-30,4.35,4.41,4.23,4.26,91434
2023-10-31,4.288,4.31,4.26,4.27,78778
2023-11-01,4.22,4.24,3.97,4.06,59220
2023-11-02,4.07,4.23,3.94,4,125299
2023-11-03,4.06,4.14,3.87,4,84359
2023-11-06,3.98,4.17,3.95,4.17,78985
2023-11-07,4.23,4.28,3.58,3.6,236397
2023-11-08,3.58,3.66,3.335,3.62,299064
2023-11-09,3.64,3.7,3.49,3.55,75248
2023-11-10,3.57,3.65,3.4932,3.63,80854
2023-11-13,3.57,3.73,3.5,3.52,92671
2023-11-14,3.66,3.83,3.56,3.7,312792
2023-11-15,3.73,3.97,3.6908,3.79,236625
2023-11-16,3.79,3.95,3.74,3.92,97420
2023-11-17,3.94,4.05,3.8,3.84,142464
2023-11-20,3.8,3.92,3.78,3.8,155791
2023-11-21,3.74,3.85,3.73,3.79,82055
2023-11-22,3.83,3.83,3.78,3.79,112529
2023-11-24,3.8,3.94,3.7902,3.94,30991
2023-11-27,3.95,4.02,3.86,3.98,85934
2023-11-28,3.97,3.975,3.83,3.84,98485
2023-11-29,3.8,3.9363,3.8,3.89,125601
2023-11-30,3.88,3.88,3.71,3.81,119915
2023-12-01,3.79,4,3.785,3.96,121462
2023-12-04,3.96,4.14,3.94,3.95,148091
2023-12-05,3.9,4.04,3.88,3.99,118162
2023-12-06,4.05,4.055,3.89,3.89,104850
2023-12-07,3.81,3.88,3.7,3.86,132080
2023-12-08,4.07,4.08,3.81,4.07,91897
2023-12-11,4.07,4.16,4.04,4.06,110857
2023-12-12,4.03,4.2,4,4.12,83535
2023-12-13,4.12,4.29,4.025,4.29,118148
2023-12-14,4.35,4.39,4.25,4.31,154037
2023-12-15,4.36,4.36,4.2,4.34,253712
2023-12-18,4.22,4.34,4.09,4.11,155057
2023-12-19,4.11,4.3,4.08,4.28,123516
2023-12-20,4.34,4.43,4.23,4.3,146297
2023-12-21,4.2,4.45,4.12,4.37,112702
2023-12-22,4.4,4.57,4.36,4.51,81396
2023-12-26,4.53,4.6,4.45,4.56,87772
2023-12-27,4.41,4.53,4.36,4.4,101010
2023-12-28,4.38,4.475,4.291,4.42,85596
2023-12-29,4.41,4.43,4.31,4.38,57986
2024-01-02,4.34,4.34,4.1,4.12,105512
2024-01-03,4.14,4.25,4.01,4.15,84636
2024-01-04,4.18,4.24,4.1,4.11,114033
2024-01-05,4.09,4.31,4.07,4.25,299214
2024-01-08,4.27,4.27,4.11,4.14,126531
2024-01-09,4.11,4.21,4.07,4.1,66609
2024-01-10,4.1,4.17,4.01,4.04,74303
2024-01-11,4.04,4.165,4,4.13,93435
2024-01-12,4.18,4.18,3.8,4.07,154359
2024-01-16,4.03,4.05,3.92,3.94,58853
2024-01-17,3.89,3.93,3.76,3.89,61718
2024-01-18,3.92,4.02,3.85,3.97,90027
2024-01-19,3.99,4.05,3.95,3.99,155410
2024-01-22,4.01,4.039,3.84,3.99,235312
2024-01-23,4,4.12,3.99,4.08,195149
2024-01-24,4.08,4.11,3.64,3.83,244990
2024-01-25,3.89,4.058,3.8255,3.94,98692
2024-01-26,3.97,4.03,3.924,4,67140
2024-01-29,4,4.1473,4,4.08,123418
2024-01-30,4,4.18,3.99,4.04,139831
2024-01-31,4.05,4.14,3.9,3.93,102651
2024-02-01,3.97,4.12,3.88,3.9,98415
2024-02-02,3.88,4.16,3.88,4.07,69272
2024-02-05,4.03,4.05,3.9,3.96,95381
2024-02-06,3.97,4.14,3.92,4.13,75248
2024-02-07,4.13,4.3,4.06,4.22,71145
2024-02-08,4.19,4.39,4.071,4.22,100175
2024-02-09,4.25,4.53,4.185,4.48,87679
2024-02-12,4.47,4.645,4.43,4.56,130093
2024-02-13,4.43,4.45,4.12,4.14,117898
2024-02-14,4.22,4.39,4.215,4.32,106795
2024-02-15,4.37,4.47,4.02,4.44,98162
2024-02-16,4.43,4.5,4.37,4.37,79067
2024-02-20,4.32,4.42,4.18,4.22,75960
2024-02-21,4.21,4.27,4.1216,4.18,65777
2024-02-22,4.17,4.18,4.02,4.12,57293
2024-02-23,4.12,4.18,4.07,4.13,38163
2024-02-26,4.06,4.1654,3.96,4.1,46663
2024-02-27,4.16,4.18,4.05,4.08,77140
2024-02-28,4.04,4.09,3.886,3.91,84867
2024-02-29,3.79,3.94,3.62,3.68,394151
2024-03-01,3.7,3.7,3.45,3.47,136740
2024-03-04,3.51,3.79,3.42,3.75,1378128
2024-03-05,3.7,3.81,3.58,3.62,204708
2024-03-06,3.65,3.87,3.6,3.85,132570
2024-03-07,3.83,3.94,3.73,3.83,299610
2024-03-08,3.81,4,3.81,3.86,85453
2024-03-11,3.84,4.15,3.825,4.13,145693
2024-03-12,4.11,4.26,3.92,3.98,201156
2024-03-13,3.97,4.04,3.74,3.89,574100
2024-03-14,3.88,3.9,3.77,3.82,170801
2024-03-15,3.77,3.8276,3.66,3.69,388443
2024-03-18,3.65,3.75,3.645,3.72,71192
2024-03-19,3.72,3.76,3.61,3.73,69102
2024-03-20,3.71,3.87,3.62,3.8,104233
2024-03-21,3.8,3.9,3.78,3.87,105193
2024-03-22,3.88,3.9,3.68,3.69,45199
2024-03-25,3.7,3.75,3.6861,3.73,99443
2024-03-26,3.75,3.78,3.58,3.71,67571
2024-03-27,3.74,3.96,3.73,3.93,76908
2024-03-28,3.92,4.0268,3.92,3.95,47377
2024-04-01,3.95,4.07,3.9,4.05,95426
2024-04-02,4,4.06,3.98,4,77694
2024-04-03,3.96,4.2,3.96,4.095,283236
2024-04-04,4.1,4.175,4.08,4.13,208750
2024-04-05,4.15,4.2,4.13,4.16,43585
2024-04-08,4.17,4.18,4.075,4.08,136568
2024-04-09,4.11,4.135,4.08,4.09,53032
2024-04-10,3.93,4.1,3.91,4.02,161765
2024-04-11,4.02,4.1,4,4.09,155906
2024-04-12,4.06,4.3,4.045,4.09,65354
2024-04-15,4.04,4.1,4.03,4.04,145695
2024-04-16,4.05,4.11,4.03,4.05,48170
2024-04-17,4.05,4.07,3.99,4.07,183777
2024-04-18,4.07,4.13,4.05,4.06,100403
2024-04-19,4.05,4.11,4.05,4.09,63094
2024-04-22,4.1,4.1,4.05,4.07,52677
2024-04-23,4.07,4.16,4.07,4.14,53944
2024-04-24,4.15,4.16,4.095,4.11,61175
2024-04-25,4.03,4.12,4.03,4.07,61706
2024-04-26,4,4.2,4,4.18,165250
2024-04-29,4.17,4.24,4.16,4.16,33356
2024-04-30,4.14,4.14,4.04,4.05,85058
2024-05-01,4.1,4.3,4.09,4.23,240973
2024-05-02,4.3,4.48,4.205,4.44,293885
2024-05-03,4.5,4.505,4.34,4.41,114219
2024-05-06,4.44,4.47,4.36,4.37,64263
2024-05-07,4.37,4.38,4.24,4.26,151555
2024-05-08,4.23,4.45,4.23,4.43,382897
2024-05-09,4.42,4.55,4.37,4.55,255176
2024-05-10,4.55,4.55,4.455,4.5,151524
2024-05-13,4.5,4.52,4.44,4.47,138613
2024-05-14,4.39,4.53,4.3022,4.5,133283
2024-05-15,4.47,4.52,4.45,4.5,84386
2024-05-16,4.51,4.71,4.49,4.69,265904
2024-05-17,4.68,4.9,4.63,4.84,293830
2024-05-20,4.83,4.8975,4.71,4.73,220884
2024-05-21,4.7,4.81,4.68,4.77,159906
2024-05-22,4.76,4.84,4.65,4.72,159835
2024-05-23,4.74,4.77,4.645,4.74,115616
2024-05-24,4.75,4.82,4.67,4.81,82171
2024-05-28,4.81,4.82,4.67,4.69,152410
2024-05-29,4.64,4.77,4.64,4.73,98752
2024-05-30,4.76,4.78,4.64,4.73,84005
2024-05-31,4.71,4.74,4.52,4.59,233572
2024-06-03,4.6,4.64,4.49,4.53,133427
2024-06-04,4.48,4.615,4.4446,4.55,158041
2024-06-05,4.58,4.67,4.5,4.66,118133
2024-06-06,4.64,4.64,4.57,4.57,49987
2024-06-07,4.5,4.59,4.45,4.56,217636
2024-06-10,4.53,4.6,4.48,4.59,93251
2024-06-11,4.57,4.58,4.49,4.58,51899
2024-06-12,4.67,4.69,4.52,4.55,63407
2024-06-13,4.56,4.64,4.5,4.62,224148
2024-06-14,4.57,4.6499,4.52,4.58,73062
2024-06-17,4.59,4.68,4.54,4.64,123402
2024-06-18,4.64,4.65,4.54,4.54,219454
2024-06-20,4.56,4.69,4.55,4.65,120854
2024-06-21,4.65,4.7,4.6344,4.68,169823
2024-06-24,4.7,4.96,4.69,4.94,296516
2024-06-25,4.98,4.98,4.79,4.94,115334
2024-06-26,4.94,4.94,4.85,4.9,98117
2024-06-27,4.92,4.9236,4.81,4.85,57160
2024-06-28,4.86,5.08,4.8,4.98,466091
2024-07-01,5,5.01,4.76,4.83,147151
2024-07-02,4.8,4.9,4.8,4.87,107651
2024-07-03,4.88,4.8949,4.83,4.86,22861
2024-07-05,4.8,4.8,4.65,4.67,182451
2024-07-08,4.68,4.82,4.67,4.81,82959
2024-07-09,4.82,4.84,4.72,4.8,57870
2024-07-10,4.78,4.8,4.65,4.67,67210
2024-07-11,4.7,4.835,4.68,4.77,154442
2024-07-12,4.82,4.85,4.72,4.8,127745
2024-07-15,4.85,4.95,4.83,4.86,144565
2024-07-16,4.86,4.99,4.84,4.99,169490
2024-07-17,4.91,5,4.81,4.9,141261
2024-07-18,4.88,4.89,4.71,4.72,69748
2024-07-19,4.73,4.73,4.61,4.66,81061
2024-07-22,4.66,4.8,4.6051,4.74,64496
2024-07-23,4.74,4.93,4.65,4.88,107526
2024-07-24,4.83,4.91,4.74,4.75,66067
2024-07-25,4.76,4.945,4.72,4.93,158745
2024-07-26,4.95,4.97,4.83,4.95,92540
2024-07-29,4.93,4.94,4.8,4.8,53879
2024-07-30,4.78,4.87,4.75,4.83,51823
2024-07-31,4.83,4.915,4.75,4.78,109043
2024-08-01,5.2,5.23,4.92,4.98,628329
2024-08-02,4.98,5.06,4.9,4.91,454299
2024-08-05,4.67,4.67,4.51,4.66,239893
2024-08-06,4.68,4.75,4.63,4.7,175087
2024-08-07,4.82,4.88,4.82,4.84,356465
2024-08-08,5.08,5.08,4.83,4.86,100273
2024-08-09,4.91,4.91,4.555,4.66,211770
2024-08-12,4.6,4.61,4.51,4.56,133552
2024-08-13,4.56,4.765,4.55,4.74,200551
2024-08-14,4.75,4.77,4.58,4.745,210670
2024-08-15,4.84,4.97,4.81,4.9,164755
2024-08-16,4.9,4.98,4.8148,4.86,82857
2024-08-19,4.86,4.93,4.84,4.92,79651
2024-08-20,4.93,4.965,4.87,4.9,89791
2024-08-21,4.9,5.08,4.9,5.08,93736
2024-08-22,5.09,5.18,5.02,5.12,59876
2024-08-23,5.16,5.3,5.1501,5.23,91879
2024-08-26,5.17,5.2098,5.09,5.11,140918
2024-08-27,5.08,5.17,5.08,5.13,58682
2024-08-28,5.1,5.13,4.99,5.04,55369
2024-08-29,5.05,5.1,4.91,5.05,53734
2024-08-30,5.09,5.12,5.01,5.1,52845
2024-09-03,5.03,5.05,4.88,4.89,65741
2024-09-04,4.88,5.05,4.875,4.98,75248
2024-09-05,4.97,5.04,4.945,4.95,43437
2024-09-06,4.96,4.975,4.8,4.8,61970
2024-09-09,4.66,4.701,4.57,4.61,147900
2024-09-10,4.63,4.715,4.61,4.68,37624
2024-09-11,4.66,4.75,4.59,4.69,55507
2024-09-12,4.72,4.77,4.64,4.77,94211
2024-09-13,4.78,4.825,4.73,4.77,73140
2024-09-16,4.75,4.79,4.665,4.76,87090
2024-09-17,4.75,4.78,4.62,4.65,84820
2024-09-18,4.64,4.83,4.64,4.7,80832
2024-09-19,4.83,4.83,4.7233,4.79,75289
2024-09-20,4.74,4.74,4.58,4.58,576457
2024-09-23,4.63,4.69,4.3515,4.54,117297
2024-09-24,4.57,4.609,4.47,4.6,63576
2024-09-25,4.61,4.67,4.545,4.66,71239
2024-09-26,4.8,4.935,4.8,4.92,119854
2024-09-27,4.94,4.98,4.89,4.95,47763
2024-09-30,4.94,4.98,4.795,4.86,57014
2024-10-01,4.85,4.8513,4.77,4.8,54654
2024-10-02,4.78,4.8365,4.78,4.8,27645
2024-10-03,4.75,4.75,4.625,4.64,40811
2024-10-04,4.71,4.7129,4.63,4.63,32515
2024-10-07,4.66,4.66,4.57,4.61,43848
2024-10-08,4.6,4.69,4.57,4.6,43699
2024-10-09,4.59,4.6699,4.59,4.62,37497
2024-10-10,4.58,4.61,4.52,4.6,46520
2024-10-11,4.62,4.74,4.6,4.64,62746
2024-10-14,4.59,4.77,4.58,4.68,62879
2024-10-15,4.65,4.71,4.59,4.6,72712
2024-10-16,4.61,4.7,4.6,4.63,55235
2024-10-17,4.65,4.655,4.5601,4.64,61483
2024-10-18,4.63,4.66,4.57,4.57,35513
2024-10-21,4.56,4.62,4.4617,4.6,107055
2024-10-22,4.6,4.62,4.526,4.53,35258
2024-10-23,4.48,4.48,4.43,4.46,46507
2024-10-24,4.45,4.46,4.32,4.34,75826
2024-10-25,4.3,4.352,4.29,4.3,64303
2024-10-28,4.3,4.42,4.3,4.39,60187
2024-10-29,4.3,4.4,4.28,4.32,58917
2024-10-30,4.3,4.43,4.26,4.37,74550
2024-10-31,4.3,4.4,4.275,4.29,148605
2024-11-01,4.3,4.43,4.29,4.4,79732
2024-11-04,4.36,4.39,4.255,4.27,48302
2024-11-05,4.26,4.39,4.23,4.38,71723
2024-11-06,4.75,4.82,4.6684,4.76,210429
2024-11-07,5,5.140787,4.52,5.07,154407
2024-11-08,5.04,5.09,4.975,5,103883
2024-11-11,4.95,5.05,4.91,4.96,163882
2024-11-12,5,5.21,5,5.12,287493
2024-11-13,5.16,5.32,5.14,5.3,141496
2024-11-14,5.34,5.48,5.04,5.08,172158
2024-11-15,5.11,5.11,5,5.04,105052
2024-11-18,5,5.09,4.94,4.96,143059
2024-11-19,4.98,5.0385,4.94,5.02,70834
2024-11-20,5.05,5.06,4.9701,5,99065
2024-11-21,4.98,5.145,4.9771,5.1,213452
2024-11-22,5.13,5.15,5.01,5.05,154198
2024-11-25,5.06,5.28,5.02,5.2,327802
2024-11-26,5.2,5.38,5.09,5.37,157884
2024-11-27,5.43,5.485,5.37,5.46,103401
2024-11-29,5.45,5.4953,5.35,5.43,85381
2024-12-02,5.42,5.5,5.3726,5.47,280595
2024-12-03,5.48,6,5.47,5.96,424863
2024-12-04,6,6.22,5.91,6.22,370299
2024-12-05,6.35,6.6372,6.28,6.33,412890
2024-12-06,6.33,6.4,6.14,6.19,212028
2024-12-09,6.41,6.4757,6.18,6.33,286770
2024-12-10,6.36,6.65,6.25,6.65,300449
2024-12-11,6.63,6.95,6.35,6.945,313187
2024-12-12,6.94,6.94,6.51,6.69,219018
2024-12-13,6.71,6.75,6.263,6.53,158905
2024-12-16,6.51,7.13,6.48,7.03,429129
2024-12-17,7,7.7,6.98,7.58,1492086
2024-12-18,7.83,7.87,7.21,7.26,651862
2024-12-19,7.5,7.53,7.2,7.31,335333
2024-12-20,7.2,7.47,7.0503,7.35,459883
2024-12-23,7.3,7.525,7.271,7.38,271191
2024-12-24,7.45,7.6,7.29,7.6,210447
2024-12-26,7.6,7.6,7.22,7.47,253343
2024-12-27,7.54,7.57,7.12,7.275,224426
2024-12-30,7.24,7.27,6.88,7.25,515306
2024-12-31,7.32,7.36,7.1666,7.18,176176
2025-01-02,7.1,7.145,6.84,7.02,333850
2025-01-03,6.98,7.18,6.89,7.16,331383
2025-01-06,7.16,7.34,6.95,6.98,332055
2025-01-07,6.98,7.05,6.6001,6.75,378243
2025-01-08,6.7,6.7762,6.6,6.66,214639
2025-01-10,6.55,6.55,6.19,6.2,338430
2025-01-13,6.12,6.15,5.89,6.13,456727
2025-01-14,6.15,6.31,6.1,6.28,348229
2025-01-15,6.45,6.49,6.265,6.42,186490
2025-01-16,6.47,6.525,6.3698,6.42,190968
2025-01-17,6.5,6.5,6.36,6.47,165735
2025-01-21,6.49,6.65,6.4199,6.61,154559
2025-01-22,6.63,6.64,6.46,6.485,202771
2025-01-23,6.46,6.46,6.33,6.43,148214
2025-01-24,6.4,6.43,6.3,6.34,98154
2025-01-27,6.28,6.35,6.0746,6.12,160155
2025-01-28,6.13,6.35,6.1,6.32,136065
2025-01-29,6.33,6.3529,6.14,6.29,198311
2025-01-30,6.25,6.34,6.075,6.1,190211
2025-01-31,6.1,6.21,5.97,6.01,170352
2025-02-03,5.92,5.92,5.61,5.83,199765
2025-02-04,6.04,6.71,5.88,6.7,472925
2025-02-05,6.76,7.21,6.51,7.2,807150
2025-02-06,7.35,7.5,7.19,7.4,693052
2025-02-07,7.43,7.47,7.04,7.05,397611
2025-02-10,7.12,7.24,6.92,7.14,311929
2025-02-11,7.06,7.15,6.94,7.07,301814
2025-02-12,6.99,7.05,6.85,6.97,346132
2025-02-13,6.97,6.985,6.63,6.81,330215
2025-02-14,6.8,6.94,6.65,6.74,292106
2025-02-18,6.79,6.99,6.73,6.99,408070
2025-02-19,7,7.07,6.86,6.92,386631
2025-02-20,7,7.02,6.455,6.54,368448
2025-02-21,6.6,6.61,6.05,6.07,394366
2025-02-24,6.14,6.22,5.98,6.055,427180
2025-02-25,6.06,6.22,5.82,5.91,419173
2025-02-26,5.96,5.96,5.43,5.44,525543
2025-02-27,5.74,6.03,5.16,5.26,865721
2025-02-28,5.03,5.03,4.7,4.955,654014
2025-03-03,4.89,5.2,4.8525,4.91,540909
2025-03-04,4.86,4.91,4.63,4.73,689781
2025-03-05,4.72,4.74,4.44,4.51,543744
2025-03-06,4.42,4.49,4.21,4.23,431698
2025-03-07,4.22,4.36,4.07,4.33,728311
2025-03-10,4.31,4.4078,3.89,4.02,759372
2025-03-11,3.97,4.185,3.95,4.16,520750
2025-03-12,4.22,4.49,3.89,4.02,565971
2025-03-13,4,4.12,3.9,4.08,592665
2025-03-14,4.09,4.21,4.005,4.03,427309
2025-03-17,4.04,4.17,4.035,4.13,487462
2025-03-18,4.16,4.27,3.98,4,466433
2025-03-19,4,4.125,3.975,4.01,366318
2025-03-20,3.96,4.06,3.92,3.95,315354
2025-03-21,3.9,4.04,3.82,3.98,458376
2025-03-24,4.06,4.078,3.995,4.04,215620
2025-03-25,4.04,4.125,4.02,4.11,249545
2025-03-26,4.1,4.105,3.93,3.98,301018
2025-03-27,4.02,4.03,3.89,3.94,297936
2025-03-28,3.9,3.93,3.78,3.8,295468
2025-03-31,3.77,3.855,3.6657,3.73,338698
2025-04-01,3.81,4.2285,3.71,3.85,1012797
2025-04-02,3.77,3.995,3.764,3.9,352533
2025-04-03,3.67,3.67,3.4525,3.52,398766
2025-04-04,3.35,3.39,3.22,3.34,417669
2025-04-07,3.14,3.45,3.015,3.21,624661
2025-04-08,3.4,3.52,3,3.13,643459
2025-04-09,3.11,3.56,3.045,3.45,594035
2025-04-10,3.4,3.55,3.105,3.21,241366
2025-04-11,3.18,3.285,3.1,3.26,293528
2025-04-14,3.35,3.35,3.2,3.33,469924
2025-04-15,3.32,3.42,3.2,3.26,276410
2025-04-16,3.22,3.26,3.13,3.18,205457
2025-04-17,3.19,3.3,3.1301,3.3,458958
2025-04-21,3.22,3.25,3.12,3.21,352405
2025-04-22,3.28,3.69,3.25,3.57,755801
2025-04-23,3.7,3.83,3.57,3.65,350104
2025-04-24,3.65,3.83,3.595,3.8,311727
2025-04-25,3.77,3.91,3.77,3.83,250441
2025-04-28,3.85,3.87,3.73,3.8,240121
2025-04-29,3.78,3.82,3.66,3.7,215470
2025-04-30,3.75,3.75,3.43,3.54,382078
2025-05-01,3.59,3.645,3.5,3.59,319483
2025-05-02,3.64,3.69,3.58,3.59,551878
2025-05-05,3.6,3.6,3.42,3.44,319331
2025-05-06,3.4,3.41,3.29,3.35,274881
2025-05-07,3.4,3.48,3.29,3.37,314638
2025-05-08,3.59,3.59,3.36,3.53,389404
2025-05-09,3.18,3.55,3,3.455,547185
2025-05-12,3.64,3.64,3.18,3.185,441563
2025-05-13,3.18,3.19,2.87,3.1,788568
2025-05-14,3.1,3.1,2.98,3.01,735584
2025-05-15,2.97,2.97,2.81,2.91,876066
2025-05-16,2.91,2.955,2.725,2.85,1046314
2025-05-19,2.81,2.865,2.74,2.75,470340
2025-05-20,2.73,2.8,2.67,2.78,574925
2025-05-21,2.82,2.82,2.66,2.67,431758
2025-05-22,2.65,2.785,2.6,2.76,406683
2025-05-23,2.69,2.75,2.61,2.62,542681
2025-05-27,2.66,2.735,2.6,2.72,493265
2025-05-28,2.75,2.885,2.72,2.8,417393
2025-05-29,2.82,2.82,2.67,2.68,385280
2025-05-30,2.65,2.659,2.567,2.58,318205
2025-06-02,2.55,2.58,2.49,2.5,441990
2025-06-03,2.45,2.55,2.42,2.53,412331
2025-06-04,2.53,2.61,2.515,2.61,311710
2025-06-05,2.61,2.65,2.56,2.57,326402
2025-06-06,2.61,2.87,2.61,2.81,549081
2025-06-09,2.85,2.8685,2.67,2.74,604828
2025-06-10,2.79,2.8,2.62,2.66,160500
2025-06-11,2.64,2.83,2.64,2.7,494126
2025-06-12,2.69,2.7,2.57,2.6,426672
2025-06-13,2.55,2.6,2.465,2.48,475652
2025-06-16,2.5,2.64,2.49,2.6,363154
2025-06-17,2.58,2.62,2.53,2.54,417412
2025-06-18,2.52,2.6,2.49,2.53,194458
2025-06-20,2.56,2.59,2.42,2.43,604129
2025-06-23,2.39,2.5014,2.34,2.37,401599
2025-06-24,2.4,2.44,2.35,2.41,554734
2025-06-25,2.43,2.4657,2.37,2.38,322273
2025-06-26,2.37,2.39,2.32,2.38,378113
2025-06-27,2.38,2.47,2.38,2.46,1072086
2025-06-30,2.48,2.53,2.47,2.48,342229
2025-07-01,2.47,2.63,2.47,2.56,441553
2025-07-02,2.57,2.71,2.56,2.69,399907
2025-07-03,2.68,2.72,2.655,2.68,197545
2025-07-07,2.65,2.65,2.48,2.49,369412
2025-07-08,2.5,2.69,2.49,2.68,460527
2025-07-09,2.7,2.725,2.605,2.7,261705
2025-07-10,2.68,2.691,2.575,2.59,177933
2025-07-11,2.59,2.62,2.52,2.55,241153
2025-07-14,2.55,2.62,2.47,2.5,355387
2025-07-15,2.51,2.545,2.4,2.4,269669
2025-07-16,2.42,2.55,2.42,2.54,348854
2025-07-17,2.54,2.75,2.54,2.71,528143
2025-07-18,2.74,2.74,2.625,2.66,316800
2025-07-21,2.66,3.045,2.66,2.99,546110
2025-07-22,2.93,2.995,2.83,2.88,419682
2025-07-23,2.92,3.12,2.87,3.11,408685
2025-07-24,3.11,3.13,2.935,2.94,495471
2025-07-25,2.94,3.025,2.915,2.95,269023
2025-07-28,2.92,3.015,2.92,2.99,209747
2025-07-29,2.98,3,2.72,2.73,254822
2025-07-30,2.73,2.77,2.56,2.59,351760
2025-07-31,2.55,2.6373,2.49,2.53,410222
2025-08-01,2.45,2.52,2.45,2.46,301584
2025-08-04,2.49,2.595,2.46,2.58,330898
2025-08-05,2.66,2.73,2.505,2.55,328504
2025-08-06,2.53,2.63,2.53,2.58,187535
2025-08-07,2.32,2.37,1.93,1.94,1707603
2025-08-08,1.97,2,1.73,1.73,1147414
2025-08-11,1.76,1.878,1.655,1.7,766179
2025-08-12,1.82,1.95,1.67,1.92,1073737
2025-08-13,1.97,1.99,1.86,1.88,630476
2025-08-14,1.96,1.96,1.8,1.84,510971
2025-08-15,1.85,1.965,1.85,1.89,428259
2025-08-18,1.9,1.94,1.81,1.82,427547
2025-08-19,1.8,1.86,1.74,1.75,493815
2025-08-20,1.74,1.75,1.695,1.72,396484
2025-08-21,1.71,1.75,1.7,1.74,293880
2025-08-22,1.74,1.94,1.74,1.94,413591
2025-08-25,1.92,1.93,1.835,1.9,369034
2025-08-26,1.91,1.91,1.74,1.76,274150
2025-08-27,1.77,1.82,1.74,1.79,285045
2025-08-28,1.8,1.8,1.725,1.75,370567
2025-08-29,1.79,1.8,1.75,1.75,252068
2025-09-02,1.71,1.74,1.66,1.66,533450
2025-09-03,1.67,1.71,1.62,1.63,351669
2025-09-04,1.63,1.67,1.595,1.67,247135
2025-09-05,1.67,1.72,1.625,1.63,248454
2025-09-08,1.62,1.68,1.575,1.66,494994
2025-09-09,1.69,1.72,1.605,1.62,400239
2025-09-10,1.6,1.64,1.565,1.57,297075
2025-09-11,1.55,1.69,1.55,1.67,290617
2025-09-12,1.67,1.7387,1.62,1.72,369382
2025-09-15,1.73,1.8,1.6,1.64,417530
2025-09-16,1.65,1.75,1.62,1.75,400509
2025-09-17,1.75,1.81,1.635,1.69,513367
2025-09-18,1.72,1.765,1.695,1.73,229522
2025-09-19,1.73,1.74,1.675,1.68,480186
2025-09-22,1.66,1.73,1.655,1.72,215220
2025-09-23,1.71,1.77,1.66,1.67,315163
2025-09-24,1.69,1.75,1.69,1.72,194528
2025-09-25,1.72,1.72,1.65,1.66,304310
2025-09-26,1.66,1.69,1.6512,1.69,194190
2025-09-29,1.69,1.72,1.665,1.68,262469
2025-09-30,1.67,1.68,1.615,1.65,527311
2025-10-01,1.65,1.66,1.61,1.63,398781
2025-10-02,1.63,1.65,1.56,1.61,521512
2025-10-03,1.63,1.66,1.6,1.63,387954
2025-10-06,1.65,1.7,1.63,1.66,435468
2025-10-07,1.67,1.69,1.621,1.63,531010
2025-10-08,1.63,1.6999,1.61,1.64,351810
2025-10-09,1.63,1.65,1.585,1.63,299059
2025-10-10,1.67,1.72,1.51,1.51,472783
2025-10-13,1.56,1.6012,1.52,1.52,229380
2025-10-14,1.52,1.57,1.48,1.55,313149
2025-10-15,1.58,1.63,1.47,1.51,438678
2025-10-16,1.51,1.55,1.46,1.49,423591
2025-10-17,1.47,1.505,1.44,1.44,220506
2025-10-20,1.46,1.59,1.46,1.58,315790
2025-10-21,1.57,1.61,1.5401,1.55,295022
2025-10-22,1.55,1.5699,1.5,1.53,203162
2025-10-23,1.53,1.56,1.51,1.54,87725
2025-10-24,1.54,1.59,1.54,1.55,298741
2025-10-27,1.59,1.82,1.58,1.72,785720
2025-10-28,1.74,1.77,1.61,1.61,293521
2025-10-29,1.61,1.64,1.52,1.52,408061
2025-10-30,1.53,1.57,1.45,1.45,344671
2025-10-31,1.46,1.5,1.4202,1.48,195412
2025-11-03,1.49,1.56,1.43,1.44,612854
2025-11-04,1.41,1.46,1.36,1.36,567893
2025-11-05,1.38,1.475,1.38,1.47,364209
2025-11-06,1.05,1.06,0.71521,0.7949,7245057
2025-11-07,0.795,0.795,0.7,0.7267,2250255
2025-11-10,0.76,1.35,0.740101,0.9762,25642169
2025-11-11,1.08,1.14,0.87,0.9001,4053768
2025-11-12,0.9,0.93,0.80555,0.8135,1775467