Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2024-03-25,3642.47,3651.35,3642.47,3649.47,15242
2024-03-28,3646.62,3646.62,3646.62,3646.62,370
2024-04-03,3596.5,3596.5,3596,3596,7626
2024-04-04,3621.5,3638.5,3621.5,3633.5,93924
2024-04-05,3579,3583.5,3576.02,3576.02,9441
2024-04-08,3611.97,3628.81,3611.97,3628.81,4800
2024-04-09,3631.67,3631.67,3631.67,3631.67,620
2024-04-10,3618.72,3618.72,3597.02,3597.02,7600
2024-04-11,3630.77,3630.77,3630.77,3630.77,2000
2024-04-12,3628.27,3628.27,3628.27,3628.27,243
2024-04-15,3636.5,3636.5,3627.67,3627.67,2564
2024-04-16,3554.12,3571.32,3550.5,3558,5763
2024-04-17,3521,3521,3519.32,3520.67,1843
2024-04-18,3523.17,3527,3519,3527,18484
2024-04-19,3484.31,3496.46,3484.31,3496.46,295
2024-04-22,3506.52,3506.52,3506.52,3506.52,320
2024-04-23,3518.5,3518.5,3517.17,3517.17,2364
2024-04-25,3523.32,3523.32,3495.5,3495.5,336969
2024-04-26,3549,3551.52,3549,3551.52,12554
2024-04-29,3586.96,3586.96,3586.96,3586.96,560
2024-04-30,3631.5,3637.5,3615,3615,80693
2024-05-01,3603.62,3603.62,3603.62,3603.62,525
2024-05-02,3596,3597,3565.5,3568,12036
2024-05-03,3566,3580.5,3558.5,3573,10750
2024-05-06,3616.5,3622.82,3616.5,3622.82,15152
2024-05-07,3632.82,3632.82,3632.82,3632.82,20
2024-05-08,3579.52,3582.57,3571.57,3582.57,4300
2024-05-10,3604.5,3611,3591.5,3593.5,5928
2024-05-13,3583,3587.5,3579.5,3582,49817
2024-05-14,3597.5,3614,3594.5,3608,201074
2024-05-15,3610,3621,3606,3619,21727
2024-05-16,3622.5,3634.5,3617,3619,757466
2024-05-17,3631.77,3634,3631.77,3634,6453
2024-05-21,3652,3657.5,3647.67,3650.5,50300
2024-05-22,3610.82,3610.82,3610.82,3610.82,200
2024-05-23,3651.5,3662,3629,3629,32612
2024-05-24,3630.17,3647,3630.17,3646,8204
2024-05-27,3666.47,3666.47,3666.47,3666.47,910
2024-05-28,3674.5,3676.82,3674.5,3676.82,2284
2024-05-29,3634,3634,3615.47,3615.47,2174
2024-05-31,3664.59,3664.59,3664,3664,3948
2024-06-03,3709,3710,3677,3677,26126
2024-06-04,3661.5,3661.5,3650.92,3653.49,39037
2024-06-05,3636.5,3636.5,3636.5,3636.5,1830
2024-06-06,3668,3671.5,3658.5,3665,95138
2024-06-07,3645.58,3648.22,3645.58,3648.22,2290
2024-06-11,3673.77,3673.77,3673.77,3673.77,120
2024-06-12,3655,3678,3655,3668.5,35291
2024-06-13,3624.37,3626.5,3617.12,3617.12,11970
2024-06-14,3596.01,3599.67,3596.01,3599.67,2335
2024-06-17,3576,3576,3566.33,3566.33,20225
2024-06-18,3592.5,3592.5,3588.56,3590.12,33944
2024-06-19,3607,3608.5,3593.5,3593.5,35609
2024-06-20,3609,3613.87,3603.49,3609.5,33911
2024-06-21,3605.5,3605.5,3593.27,3601.62,21046
2024-06-24,3629.5,3645.99,3629.5,3645.99,858
2024-06-26,3696.5,3696.5,3696.5,3696.5,2040
2024-06-27,3702.5,3721,3701.98,3721,13868
2024-06-28,3730.5,3730.5,3727.5,3727.5,2379
2024-07-01,3744.32,3754.32,3743.5,3754.32,17870
2024-07-02,3787.42,3787.42,3776.82,3787.23,3032
2024-07-03,3824,3829,3811.32,3828,36966
2024-07-04,3858.51,3862.27,3853.62,3862.27,10987
2024-07-05,3838.82,3847.82,3837.78,3844.52,32705
2024-07-08,3830.5,3838.94,3830.42,3838.94,18432
2024-07-09,3861.77,3861.77,3859.32,3859.87,4782
2024-07-10,3891.66,3930.86,3891.54,3930.86,75997
2024-07-11,3907.25,3912.5,3867.54,3870.47,54770
2024-07-12,3856.42,3856.42,3836.15,3854.52,31902
2024-07-15,3856.52,3861.17,3848.97,3849.47,20823
2024-07-16,3858.17,3879.63,3855.28,3879.63,13763
2024-07-17,3860.62,3860.62,3824,3830.5,33205
2024-07-18,3798.47,3816.5,3798.47,3802.5,30569
2024-07-19,3769.32,3788.14,3768.77,3772.82,41496
2024-07-22,3740.54,3769.33,3738.87,3769.33,21766
2024-07-23,3746.27,3748.15,3741,3746.02,40921
2024-07-24,3690.5,3693.49,3648.62,3648.62,27887
2024-07-25,3578.22,3578.22,3534.52,3563.06,12218
2024-07-26,3594.67,3594.67,3593.5,3593.5,1937
2024-07-29,3635,3635,3635,3635,50
2024-07-30,3649.5,3649.5,3642.38,3642.38,36430
2024-07-31,3649.92,3651.73,3626.42,3639.53,13642
2024-08-02,3324.32,3330.84,3318.82,3318.82,20142
2024-08-05,2889.5,2950.84,2889.5,2950.84,2150
2024-08-06,3044.93,3103.5,3044.93,3103.5,5275
2024-08-07,3254.53,3254.53,3244.5,3244.5,1564
2024-08-09,3273.66,3283.95,3247.63,3253.56,24579
2024-08-12,3299,3338,3296,3334.58,135860
2024-08-13,3369.01,3382.21,3356.1,3382.21,29490
2024-08-14,3415,3415,3378.1,3388.5,80703
2024-08-15,3434.31,3512.52,3428,3512.32,10784
2024-08-16,3550,3550,3481.28,3509,20433
2024-08-19,3486.5,3506.82,3486.5,3506.82,3764
2024-08-20,3535.5,3535.5,3506.47,3513.65,26629
2024-08-21,3528.5,3544.23,3528.5,3531.57,15648
2024-08-22,3529.92,3561.47,3529.92,3548.91,51290
2024-08-23,3552.92,3571.24,3550.67,3571.24,4726
2024-08-26,3518.82,3521.32,3518.82,3521.12,7765
2024-08-27,3555,3555,3529.07,3534.45,4373
2024-08-28,3560.08,3569.06,3554.57,3569.06,25567
2024-08-29,3562.92,3564.77,3559.57,3563.92,3992
2024-08-30,3597.53,3597.77,3592.27,3592.92,9122
2024-09-02,3591.07,3600.3,3585.57,3600.3,3196
2024-09-03,3589.92,3589.92,3579.57,3579.57,5619
2024-09-04,3465.5,3485,3461,3475,28711
2024-09-05,3430.5,3476.9,3430.5,3476.9,43592
2024-09-06,3393.01,3416.66,3371.06,3416.66,21194
2024-09-09,3409,3411.27,3387,3405.13,5484
2024-09-10,3376.86,3382.66,3353,3357.16,29817
2024-09-11,3343.66,3362.01,3342.43,3362.01,6134
2024-09-12,3391.01,3395.21,3384.71,3395.21,9988
2024-09-13,3374.89,3383.5,3365.48,3365.48,8377
2024-09-16,3369.57,3382.08,3368.93,3382.08,11496
2024-09-17,3360.41,3399.36,3360.41,3398.55,28804
2024-09-18,3366.91,3369.86,3360.5,3360.5,209496
2024-09-19,3441.33,3489.71,3441.33,3487.87,12866
2024-09-20,3521.32,3521.32,3506.32,3514.19,21460
2024-09-23,3514.67,3523,3507.07,3523,18848
2024-09-24,3511.56,3514.96,3497.86,3507,14041
2024-09-25,3500.47,3515.62,3496.11,3515.62,8750
2024-09-26,3588.77,3609.27,3588.77,3609.27,6000
2024-09-27,3491.46,3529.07,3491.46,3529.07,442973
2024-09-30,3521.88,3521.88,3499.13,3515.07,8569
2024-10-01,3553.22,3562.12,3517,3517,23519
2024-10-02,3520.22,3543.92,3515.87,3543.92,30490
2024-10-03,3566.18,3566.29,3541.32,3541.32,39515
2024-10-04,3563.25,3641,3563.25,3638.9,21345
2024-10-07,3604.3,3612.87,3601.79,3607.72,25721
2024-10-08,3573.5,3620.72,3573.5,3620.72,130774
2024-10-09,3584.27,3606.27,3584.27,3606.27,12081
2024-10-10,3584.32,3594.95,3577.42,3577.42,9198
2024-10-11,3596.7,3620.64,3588.12,3620.64,12399
2024-10-14,3616.92,3642.82,3616.92,3642.82,9514
2024-10-15,3604.87,3612.52,3604.12,3604.12,39188
2024-10-16,3567,3582,3565.12,3582,62777
2024-10-17,3580,3604.51,3580,3595.05,33123
2024-10-18,3581.72,3589.82,3579.87,3580,33301
2024-10-21,3572.77,3577.11,3562.62,3562.62,38404
2024-10-22,3535.61,3535.61,3509.37,3509.62,53091
2024-10-23,3506.54,3506.54,3485.04,3485.04,9656
2024-10-24,3506.5,3508,3491.43,3491.43,12780
2024-10-25,3502.19,3516.25,3502.19,3514.27,21691
2024-10-28,3526.47,3543.12,3526.47,3543.12,3683
2024-10-29,3585.59,3590.2,3585.59,3590.2,16000
2024-10-30,3626.41,3626.41,3600.12,3606.07,19421
2024-10-31,3556.86,3561.12,3526.12,3526.12,19432
2024-11-01,3530.57,3553.27,3529.52,3553.27,7001
2024-11-04,3550.42,3566.07,3544.07,3566.07,9098
2024-11-05,3554.46,3556.32,3549.11,3549.11,42655
2024-11-06,3682.81,3682.81,3643.31,3643.31,18390
2024-11-07,3641.32,3661.39,3641.32,3652.96,12246
2024-11-08,3633.82,3633.82,3612.35,3623.64,10999
2024-11-11,3647.67,3649.39,3646.02,3649.39,9755
2024-11-12,3644.16,3644.16,3632.37,3632.6,8770
2024-11-13,3603.26,3608.81,3592.72,3592.72,94711
2024-11-14,3605.51,3626.21,3605.14,3625.29,26759
2024-11-15,3595.1,3595.97,3567.97,3567.97,8624
2024-11-18,3576.97,3585.52,3574.62,3574.62,22719
2024-11-19,3604.5,3604.5,3547.19,3560.52,19747
2024-11-20,3583.47,3589.53,3583.47,3589.53,1909
2024-11-21,3550,3560.5,3534.5,3560.5,17365
2024-11-22,3565.6,3565.6,3565.6,3565.6,1004
2024-11-25,3602.62,3607.5,3596,3607.5,44826
2024-11-26,3570.52,3572.09,3563.46,3563.46,30163
2024-11-27,3521.82,3538.07,3519.5,3522.5,52234
2024-11-28,3569.48,3571.69,3564.52,3564.97,15085
2024-11-29,3553.97,3571.02,3543.82,3571.02,17258
2024-12-02,3603.34,3606.12,3603.34,3606.12,2541
2024-12-03,3670.57,3670.57,3639.21,3639.21,9489
2024-12-04,3662.85,3685.54,3662.85,3685.54,5564
2024-12-05,3658.5,3668.67,3649.76,3658.88,49650
2024-12-06,3628.87,3643.99,3628.87,3640.32,14920
2024-12-09,3653.32,3668.25,3648.21,3662.32,12512
2024-12-10,3649.1,3652.02,3641.72,3648.1,21581
2024-12-11,3655.06,3692.47,3655.06,3692.17,49970
2024-12-12,3683.53,3687.32,3671.52,3679.93,42982
2024-12-13,3659.67,3669.5,3653.97,3653.97,17112
2024-12-16,3639.52,3658.66,3637.47,3658.66,34025
2024-12-17,3625.68,3629.67,3620.32,3624.97,8516
2024-12-18,3624.58,3638.02,3624.58,3630.97,14824
2024-12-19,3648.5,3652.62,3624.82,3637.5,62962
2024-12-20,3568.73,3608.95,3566.52,3608.95,23942
2024-12-23,3612.84,3618.42,3609.3,3610.8,64242
2024-12-27,3730.5,3739.5,3712.52,3712.52,41402
2024-12-30,3697.96,3704.11,3670.57,3670.57,16490
2025-01-03,3641.07,3649.77,3641.07,3649.77,7261
2025-01-06,3675.5,3702.73,3672.62,3702.73,25512
2025-01-07,3718.79,3722.72,3716.65,3719.6,2386
2025-01-08,3693.67,3700.82,3673.92,3687.87,22041
2025-01-09,3652.25,3655.69,3647,3647,27854
2025-01-10,3605,3628,3585.07,3585.07,27649
2025-01-13,3549.32,3561.57,3532.27,3561.57,19832
2025-01-14,3573.99,3585.57,3572.17,3585.02,19515
2025-01-15,3569.13,3596.94,3569.13,3593.53,21328
2025-01-16,3585.97,3585.97,3564.5,3564.5,24889
2025-01-17,3568.29,3597.36,3568.29,3597.36,39026
2025-01-20,3607.67,3620.32,3599.2,3620.32,33081
2025-01-21,3612,3628.76,3612,3628.76,25730
2025-01-22,3648.86,3661.04,3648.67,3660.32,77315
2025-01-23,3666.07,3671.67,3655.6,3671.67,24181
2025-01-24,3669.26,3707.33,3669.26,3705.32,20419
2025-01-27,3640.43,3640.43,3619.54,3635.76,16098
2025-01-28,3668.82,3689.67,3668.82,3689.67,13352
2025-01-29,3687.76,3697.5,3682,3682,28111
2025-01-30,3697.08,3703.81,3695.02,3698.25,44119
2025-01-31,3714.86,3718.82,3701.81,3708.44,18904
2025-02-03,3635.62,3648.3,3612.37,3648.3,78920
2025-02-04,3644.56,3664.67,3644.56,3664.67,74614
2025-02-05,3642.76,3658.02,3641.36,3641.36,48809
2025-02-06,3667.97,3668.2,3664.32,3665.47,19883
2025-02-07,3641.97,3649.78,3618.77,3618.77,6459
2025-02-10,3636.19,3641.02,3634.32,3635.82,7092
2025-02-11,3622.43,3648.52,3618.89,3644.52,18954
2025-02-12,3640.11,3643.85,3626.96,3638.35,30074
2025-02-13,3674,3682.83,3665.3,3675.75,28094
2025-02-14,3668.25,3679.37,3668.25,3674,16500
2025-02-17,3688.73,3689.32,3685.6,3686.97,18739
2025-02-18,3697.47,3698.25,3693.06,3697.75,51555
2025-02-19,3678.43,3678.72,3654.95,3654.95,32292
2025-02-20,3645.8,3648.02,3625.8,3630.57,13499
2025-02-21,3644.74,3649.74,3612.53,3613.72,27617
2025-02-24,3589.29,3600.42,3577.43,3577.43,14306
2025-02-25,3620.8,3629.57,3586.86,3593.8,103739
2025-02-26,3619.93,3636.07,3612.14,3632.65,63868
2025-02-27,3643.36,3649.8,3615.67,3615.67,19293
2025-02-28,3564.05,3590.5,3564.05,3580.24,19803
2025-03-03,3627.19,3668.4,3627.19,3654.45,17056
2025-03-04,3586.38,3586.38,3545.77,3545.77,62329
2025-03-05,3621.28,3621.28,3597.85,3599.03,7635
2025-03-06,3620.66,3626.86,3585.61,3622.96,21029
2025-03-07,3582.8,3595.8,3568.69,3592.38,14361
2025-03-10,3547.81,3556.97,3517.68,3517.68,20146
2025-03-11,3540.9,3541.78,3513.34,3513.34,5842
2025-03-12,3566.49,3590.71,3560.12,3579.7,14948
2025-03-13,3575.63,3585.4,3566.61,3566.61,14599
2025-03-14,3602.75,3631.02,3597,3628.09,21056
2025-03-17,3642.65,3667.73,3641.17,3667.73,26921
2025-03-18,3691.78,3697.17,3680.72,3682.64,13313
2025-03-19,3696.23,3714.75,3696.23,3714.75,20579
2025-03-20,3700.27,3700.27,3667.8,3689.17,38529
2025-03-21,3710.83,3710.83,3682.29,3692.12,25306
2025-03-24,3700.57,3725.4,3694.3,3723.99,38603
2025-03-25,3708.65,3722.7,3708.65,3716.51,68777
2025-03-26,3722.32,3726.38,3717.91,3722.65,19448
2025-03-27,3722.23,3722.29,3705.67,3720.79,116749
2025-03-28,3646.1,3646.14,3610.38,3620.96,11704
2025-03-31,3520.5,3520.5,3520.5,3520.5,1500
2025-04-01,3552,3553.5,3525.32,3530.32,33447
2025-04-02,3521.38,3539.43,3496.64,3539.43,44676
2025-04-03,3401.37,3401.37,3325.94,3325.94,9196
2025-04-04,3270,3270,3128.54,3128.54,17280
2025-04-07,2989.06,3107.3,2989.06,3107.3,5403
2025-04-08,3250.86,3263.38,3209.29,3252.57,46477
2025-04-09,3156,3166.85,3081.94,3096.5,35067
2025-04-10,3311.5,3311.5,3252.5,3262.36,50707
2025-04-11,3246.95,3246.95,3179,3220.1,16254
2025-04-14,3307.5,3334.2813,3306.9091,3334.2813,19440
2025-04-15,3346,3347.5093,3335.9838,3347.5093,91903
2025-04-16,3310.5,3344.6941,3310.5,3332.8882,100581
2025-04-17,3365.5784,3370.7486,3354.164,3369.1662,13670
2025-04-22,3354.2879,3390.9894,3354.2879,3389.4814,43311
2025-04-23,3431.7928,3479.6629,3431.7928,3479.6629,25185
2025-04-24,3422.1374,3469.0463,3420.6424,3469.0463,73025
2025-04-25,3502.1974,3519.8546,3497.4218,3519.8546,10253
2025-04-28,3536.5647,3550.0282,3536.564,3539.6319,24398
2025-04-29,3566,3575.4123,3542.3754,3556.9891,26650
2025-04-30,3557.7006,3557.7006,3513.5657,3521.46,51990
2025-05-02,3578.7945,3599.311,3578.7945,3584.6959,5567
2025-05-05,3609.32,3627.8178,3602.386,3624.6799,28461
2025-05-06,3604.7,3606.6232,3587.4033,3603.7632,14959
2025-05-07,3603.5,3605.6537,3598.7576,3602.0829,9960
2025-05-08,3610.15,3642,3610.0416,3635.7724,27765
2025-05-09,3644.5472,3656.7142,3644.5472,3645.942,17891
2025-05-12,3715.6723,3740.5362,3715.6723,3740.5362,3286
2025-05-13,3700.5124,3700.5124,3686.0767,3686.0767,4494
2025-05-14,3699.0765,3699.0765,3670.8769,3685.2073,10677
2025-05-15,3648.2422,3661.9645,3648.2422,3661.9645,64542
2025-05-16,3665.8417,3669.8719,3660.8232,3664.4005,106690
2025-05-19,3650,3655.5,3628.7378,3650.5,20724
2025-05-20,3657.4016,3672.9448,3655.6286,3670.0478,59364
2025-05-21,3644.4943,3651.7855,3638.515,3648.7548,9571
2025-05-22,3616.5,3627.7937,3607.0715,3627.2783,19162
2025-05-23,3659.0619,3659.0619,3595.9779,3612.3104,5040
2025-05-26,3683.8582,3683.8582,3674.013,3674.013,27905
2025-05-27,3722.7334,3757.4938,3719.0761,3752.4792,60392
2025-05-28,3697.3266,3707.3571,3693.4474,3707.3571,15498
2025-05-30,3741.1152,3741.1152,3712.059,3712.059,7043
2025-06-02,3703.5,3712,3699,3703.7443,46342
2025-06-03,3688.8187,3715.6788,3687.3013,3715.6788,18673
2025-06-04,3712.5767,3721.3066,3707.5946,3707.5946,46839
2025-06-05,3669.5,3676.5247,3659.7154,3662.5935,18274
2025-06-06,3693.6212,3725.9663,3693.6212,3721.4553,30865
2025-06-10,3715.88,3722.2102,3711.2997,3717.3677,34929
2025-06-11,3716.9694,3728.4926,3716.8578,3726.6651,15780
2025-06-12,3692.5,3715.1613,3692.5,3715.1613,14495
2025-06-13,3680,3702,3671.2217,3699.5,37934
2025-06-16,3706.1491,3721.6633,3701.0707,3721.6633,13712
2025-06-17,3708.5,3708.5,3691.3238,3697.5,9253
2025-06-18,3735.2252,3738.6285,3715.838,3723.3309,23330
2025-06-19,3716.5072,3719.5244,3708.6349,3708.6349,12765
2025-06-20,3682.8605,3692.7655,3680.3867,3687.1567,4040
2025-06-23,3688.0746,3688.0746,3679.4932,3682.5295,9019
2025-06-24,3697,3700.3595,3686.4298,3686.4298,31980
2025-06-25,3715.4182,3715.4182,3712.9231,3713.8539,3799
2025-06-26,3725,3732.8792,3725,3728.873,7412
2025-06-27,3796.5944,3819.663,3796.5,3819.663,10065
2025-06-30,3809.5,3809.5,3796.4894,3799.551,4566
2025-07-01,3759.2784,3760.6584,3751.3505,3757.2999,34493
2025-07-02,3758.3563,3760.4046,3753.1921,3756.1251,11998
2025-07-03,3764.9984,3768.1002,3764.2827,3768.1002,4870
2025-07-04,3761.1974,3765.3203,3752.6545,3764.8748,107302
2025-07-07,3741.9308,3763.9284,3741.9308,3763.9284,74060
2025-07-08,3753.0951,3768.5,3751.4261,3765.4008,34286
2025-07-09,3758.4413,3760.7002,3753.7001,3753.7001,40488
2025-07-10,3737,3739.5,3734.7191,3734.7191,4077
2025-07-11,3733.1997,3733.1997,3731.5428,3731.5428,22376
2025-07-14,3749.5,3749.5,3733.5,3733.5,23102
2025-07-15,3748.7,3757.4265,3748.7,3750.5,35745
2025-07-16,3741.6546,3741.6868,3734.0975,3734.0975,21260
2025-07-17,3763.6477,3766.9612,3763.6477,3766.5648,11978
2025-07-18,3758.4599,3760.9064,3753.2732,3755.0485,10924
2025-07-21,3753.5739,3771.7621,3751.4635,3771.7621,11461
2025-07-22,3768.0227,3768.0227,3762.4035,3762.4035,81666
2025-07-23,3893.4428,3923.9354,3891,3919.8359,48694
2025-07-24,3978.5,3978.5,3955.2751,3960.436,227979
2025-07-25,3922.1303,3929.9796,3919.6197,3923.3543,653755
2025-07-28,3892.1227,3896.9597,3871.5936,3875.3509,162582
2025-07-29,3875.263,3881.1819,3854.6546,3854.6546,528730
2025-07-30,3880.7674,3886.8655,3880.7674,3883.2872,383929
2025-07-31,3933.9954,3934.3088,3899.2234,3899.2234,18813
2025-08-04,3867.6524,3878.2467,3863.502,3878.2467,74570
2025-08-05,3893.5079,3900,3883.9375,3886.9416,23082
2025-08-06,3925.5006,3926.4928,3919.9892,3920.707,76646
2025-08-07,3973.6259,3973.6259,3964.2409,3964.2409,9967
2025-08-08,4023.983,4046.6379,4023.471,4046.6379,33838
2025-08-11,4049.7614,4050.4253,4044.5015,4050.4253,33235
2025-08-12,4074.6554,4115.2804,4074.6554,4115.2804,32958
2025-08-13,4125.6109,4130.6609,4099.4301,4100.492,283090
2025-08-14,4069.9486,4090.7571,4063.7416,4087.4554,308188
2025-08-15,4146.2079,4146.2079,4135.8303,4135.8303,185948
2025-08-18,4155.3517,4175.9103,4154.9621,4173.8391,22535
2025-08-19,4155.9203,4176.9128,4155.9203,4161.2305,119492
2025-08-20,4132.0376,4132.0376,4104.6521,4111.455,52007
2025-08-21,4093.4099,4109.6928,4093.253,4109.6928,16193
2025-08-22,4122.8969,4129.2912,4121.8978,4129.2912,11947
2025-08-25,4117.7672,4117.7672,4110.2253,4112.2072,49645
2025-08-26,4061.8488,4082.9378,4060.4252,4080.4395,34174
2025-08-27,4072.8889,4072.8889,4059.244,4062.2831,73254
2025-08-28,4115.5592,4115.5592,4097.8775,4103.7792,131275
2025-08-29,4050.5181,4057.0323,4034.0349,4042.835,152941
2025-09-01,4063.3023,4076.9976,4063.3023,4074.8029,11996
2025-09-02,4092.4836,4092.4836,4050.8336,4054.4425,50057
2025-09-03,4041.9783,4056.9944,4041.9783,4049.3189,36782
2025-09-04,4083.469,4107.5,4075.1666,4106.86,7319
2025-09-05,4116.7019,4120.4738,4083.3282,4084.5944,38136
2025-09-08,4161.4828,4192.6065,4161.4828,4192.6065,20068
2025-09-09,4145.9436,4151.8316,4118.4431,4118.4431,43048
2025-09-10,4176.2239,4177.1145,4157.2264,4175.4981,41556
2025-09-11,4192.4561,4208.1717,4188.7617,4208.1717,12319
2025-09-12,4192.9716,4203.8641,4190.7175,4191.0459,5393
2025-09-15,4205.4314,4212.6971,4182.3832,4211.0352,21037
2025-09-16,4203.6913,4206.2322,4184.9985,4184.9985,123686
2025-09-17,4185.4725,4188.7472,4174.9222,4184.0032,27392
2025-09-18,4223.5155,4238.4991,4222.3406,4238.4991,23888
2025-09-19,4182.0118,4203.7708,4173.6412,4203.0982,147861
2025-09-22,4205.4245,4207.9163,4195.0112,4207.9163,99100
2025-09-23,4222.5109,4229.7926,4216.0265,4224.2754,97038
2025-09-24,4224.8998,4242.5323,4218.9232,4239.9891,106500
2025-09-25,4228.0162,4231.324,4208.674,4226.9084,117236
2025-09-26,4231.9935,4231.9935,4216.5001,4220.1747,17010
2025-09-29,4194.5324,4212.2119,4194.5324,4208.9404,20568
2025-09-30,4195.2504,4195.2504,4148.7817,4154.1601,41376
2025-10-01,4132.5735,4154.4998,4131.1678,4146.1898,64118
2025-10-02,4149.8036,4150.1971,4138.4725,4138.4725,115417
2025-10-03,4213.9398,4241.7568,4213.9398,4231.5417,8568
2025-10-06,4368.1406,4385.1623,4364.9536,4385.1623,42309
2025-10-07,4361.4678,4368.0686,4359.3882,4364.0619,40599
2025-10-08,4379.9921,4384.4267,4379.9921,4384.4267,4337
2025-10-09,4401.1905,4408.7554,4389.8656,4389.8984,39804
2025-10-10,4269.7244,4300.3462,4255.0351,4286.2684,25290
2025-10-13,4225.8497,4240,4216.7411,4234.4821,40191
2025-10-14,4216.9072,4260.8084,4216.9072,4260.8084,92086
2025-10-15,4305.2627,4333.1963,4305.2627,4325.8178,26371
2025-10-16,4332.8234,4342.1401,4332.4519,4337.4491,23717
2025-10-17,4263.1218,4330.6723,4242.0044,4311.0651,29628
2025-10-20,4403.9236,4424.765,4387.1788,4424.765,42155
2025-10-21,4391.2175,4414.6203,4391.2175,4411.9155,48715
2025-10-22,4401.7737,4401.7737,4394.3773,4394.8591,21587
2025-10-23,4391.9471,4405.3567,4391.5756,4400.6126,52284
2025-10-24,4404.8387,4429.1448,4404.8387,4428.4651,43190
2025-10-27,4488.7898,4491.8787,4483.4704,4486.9086,31269
2025-10-28,4457.8715,4482.644,4457.8715,4482.644,33745
2025-10-29,4460.02,4465.9195,4447.1436,4464.01,75360
2025-10-30,4513.1414,4521.5927,4508.1349,4520.4276,29975
2025-10-31,4540.9418,4544.2875,4521.9903,4521.9903,21954
2025-11-03,4508.1817,4530.4365,4508.1817,4522.7581,205567
2025-11-04,4483.2277,4483.6059,4467.1379,4469.5134,67222
2025-11-05,4435.4333,4473.9281,4431.3342,4470.0681,48228
2025-11-06,4489.0814,4508.4289,4459.0051,4459.0051,26349
2025-11-07,4474.4452,4474.4452,4442.5027,4442.5027,31218
2025-11-10,4506.0599,4517.3742,4503.0493,4503.3646,21490
2025-11-11,4512.1802,4517.9906,4506.8086,4513.3101,55099
2025-11-12,4576.6313,4588.8451,4576.6313,4587.0778,18696
2025-11-13,4565.9878,4565.9878,4539.3906,4540.4999,7146
2025-11-14,4545.168,4558.408,4530.1591,4558.408,10064
2025-11-17,4542.0592,4542.0592,4520.2684,4521,2216514
2025-11-18,4395.0635,4409.7946,4390.054,4403.0336,11134157
2025-11-19,4400.0582,4455.1133,4400.0582,4433.5613,798539
2025-11-20,4471.8472,4511.7187,4466.912,4511.7187,926929
2025-11-21,4449.8496,4449.8496,4414.4476,4435.6152,118992
2025-11-24,4467.2203,4497.6192,4454.8145,4497.6192,43920
2025-11-25,4440.7097,4476.8331,4433.4563,4476.8331,30015
2025-11-26,4545.3278,4555.5297,4524.9376,4553.5668,38937
2025-11-27,4549.3211,4550.6736,4544.3635,4544.5095,31536
2025-11-28,4541,4553.49,4540.6283,4553.49,31137
2025-12-01,4503.95,4503.95,4484.29,4484.29,13999
2025-12-02,4484.29,4532,4484.29,4526.79,54368
2025-12-03,4504.45,4504.45,4496.25,4496.25,18330
2025-12-04,4587.58,4587.58,4580.26,4580.3,28833
2025-12-05,4551.72,4566,4551.72,4565.33,51423
2025-12-08,4573.5,4582.4,4571.5,4571.5,89405
2025-12-09,4592,4610.76,4591.67,4610.76,11343