Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen 2021-09-23,15.532,15.676,15.346,15.429,6742 2021-09-24,15.6,15.868,14.204,14.805,9555 2021-09-27,15.249,15.32,14.915,14.915,11201 2021-09-28,14.518,14.572,14.114,14.204,17800 2021-09-29,14.507,14.611,14.449,14.456,769 2021-09-30,14.853,14.97,14.67,14.848,4375 2021-10-01,15.089,16.301,15.089,16.18,11783 2021-10-04,16.318,16.529,16,16.296,9753 2021-10-05,16.749,17.044,16.666,16.746,3919 2021-10-06,17.068,17.984,16.504,17.932,19697 2021-10-07,17.74,18.304,17.74,18.155,21104 2021-10-08,18.082,18.536,18.002,18.002,14346 2021-10-11,18.5,18.762,18.383,18.638,13369 2021-10-12,18.111,18.43,17.95,18.264,16722 2021-10-13,18.039,18.373,17.9,18.3,6421 2021-10-14,19.489,19.674,19.325,19.625,9929 2021-10-15,19.927,20.064,19.514,19.818,24467 2021-10-18,20.688,20.742,19.691,20.218,17589 2021-10-19,20.198,20.402,20,20.256,23542 2021-10-20,20.612,21.65,20.6,21.65,13312 2021-10-21,21.48,22.068,20.82,20.82,38295 2021-10-22,21.298,22,20.73,20.806,32272 2021-10-25,20.924,21.286,20.9,21.196,25479 2021-10-26,21.188,21.526,20.988,21.106,17025 2021-10-27,21.022,21.022,19.752,20.106,61961 2021-10-28,20.068,20.924,20.05,20.734,13439 2021-10-29,20.89,21.39,20.58,21.39,61071 2021-11-01,21.24,21.938,21.07,21.676,25085 2021-11-02,21.732,22.93,21.676,22.706,26500 2021-11-03,22.796,23,21.96,22.738,55145 2021-11-04,22.704,23.068,22.3,22.43,35253 2021-11-05,22.744,22.75,22.046,22.156,28715 2021-11-08,23.51,23.598,23.25,23.586,18750 2021-11-09,23.906,24,23.412,23.568,54778 2021-11-10,23.18,24.04,23.18,24.04,28488 2021-11-11,23.006,23.24,22.664,23.042,45242 2021-11-12,22.6,22.758,21.758,21.83,44923 2021-11-15,22.768,22.98,22.3,22.392,35634 2021-11-16,21.144,21.282,20.1,21.09,54176 2021-11-17,20.626,21.068,20.05,20.824,81972 2021-11-18,20.734,20.734,19.556,19.585,37795 2021-11-19,19.585,20.59,19.547,20.45,20642 2021-11-22,20.236,21,20,20.468,23550 2021-11-23,19.95,20.594,19.7,20.488,18294 2021-11-24,20.102,20.332,19.796,20.048,15133 2021-11-25,20.264,20.998,19.45,20.854,20769 2021-11-26,19.762,19.762,18.235,18.825,85370 2021-11-29,19.747,19.747,19.426,19.596,29866 2021-11-30,19.532,20.614,19.334,20.352,22255 2021-12-01,20.242,21,20.026,20.596,34262 2021-12-02,19.772,20.12,19.542,19.684,11127 2021-12-03,19.831,20.158,19.046,19.315,21081 2021-12-06,16.601,16.905,15.9,16.842,46283 2021-12-07,17.578,18.158,17.578,18.078,41143 2021-12-08,17.616,17.818,16.9,17.525,39445 2021-12-09,17.375,17.376,16.657,16.875,18095 2021-12-10,16.381,17.245,16.01,16.146,20814 2021-12-13,16.61,16.828,15.706,15.832,27815 2021-12-14,15.747,16.043,15.585,15.77,22661 2021-12-15,16.225,16.3,15.396,15.494,24603 2021-12-16,16.527,16.854,16.45,16.629,25049 2021-12-17,15.942,15.969,15.274,15.884,13686 2021-12-20,15.642,15.697,15.25,15.411,24099 2021-12-21,16.263,16.414,16.089,16.137,21473 2021-12-22,16.605,16.718,16.355,16.613,19081 2021-12-23,16.343,16.7,16.293,16.48,33503 2021-12-27,17.626,17.954,17.423,17.845,36830 2021-12-28,16.928,16.993,16.58,16.58,48864 2021-12-29,16.284,16.425,15.822,16.195,35137 2021-12-30,16,16.149,15.826,16.091,21418 2022-01-03,16.221,16.528,16.086,16.095,55658 2022-01-04,16.191,16.527,16.077,16.339,26072 2022-01-05,16.186,16.405,16.014,16.198,22534 2022-01-06,14.737,15.125,14.345,14.57,61950 2022-01-07,14.071,14.359,13.6,14.08,54537 2022-01-10,14.039,14.039,13,13.663,74763 2022-01-11,13.94,14.186,13.65,14.186,43471 2022-01-12,14.229,14.79,14.21,14.683,47013 2022-01-13,14.625,14.84,14.395,14.467,24491 2022-01-14,14.329,14.531,14,14.479,64935 2022-01-17,14.413,14.509,14.229,14.229,26176 2022-01-18,14.109,14.109,13.748,13.816,17950 2022-01-19,13.652,14.11,13.589,13.791,36591 2022-01-20,13.874,14.483,13.85,14.439,18593 2022-01-21,12.901,12.946,12.325,12.761,70719 2022-01-24,10.885,11.063,10.1,10.555,141390 2022-01-25,11.119,11.558,11.1,11.396,80341 2022-01-26,11.558,12.074,11.558,11.889,49458 2022-01-27,11.227,11.632,11.11,11.519,36287 2022-01-28,11.416,11.567,11.164,11.518,27882 2022-01-31,11.536,11.899,11.453,11.899,45522 2022-02-01,12.179,12.424,12.102,12.424,50303 2022-02-02,12.283,12.415,11.75,11.804,33717 2022-02-03,11.728,11.75,11.398,11.49,17377 2022-02-04,11.969,12.603,11.759,12.603,29016 2022-02-07,13.382,13.791,13.305,13.791,60736 2022-02-08,13.952,13.952,13.306,13.458,26014 2022-02-09,13.568,13.8,13.4,13.641,21423 2022-02-10,13.682,14,13.28,13.785,44197 2022-02-11,13.368,13.999,13.2,13.262,22440 2022-02-14,12.62,12.835,12.42,12.827,21898 2022-02-15,13.114,13.423,13.114,13.315,15041 2022-02-16,13.378,13.39,13,13.08,14603 2022-02-17,13.227,13.227,12.6,12.668,9881 2022-02-18,12.361,12.43,11.9,12.07,17568 2022-02-21,11.867,11.867,11.164,11.614,24917 2022-02-22,10.977,11.37,10.924,11.131,25828 2022-02-23,11.475,11.73,11.475,11.62,23626 2022-02-24,10.531,10.95,10.3,10.843,37208 2022-02-25,11.411,11.838,11.386,11.686,23180 2022-02-28,11.682,12.465,11.35,12.326,12010 2022-03-01,12.974,13.461,12.795,13.034,31206 2022-03-02,13.288,13.617,13.05,13.251,18436 2022-03-03,13.044,13.159,12.705,12.785,27103 2022-03-04,12.425,12.53,12.2,12.272,31990 2022-03-07,11.509,12.06,11.456,12.007,53195 2022-03-08,11.734,11.877,11.58,11.685,22071 2022-03-09,12.511,12.74,12.433,12.576,11897 2022-03-10,11.707,11.825,11.58,11.739,15028 2022-03-11,11.875,12.142,11.838,11.845,6349 2022-03-14,11.937,11.951,11.772,11.774,7876 2022-03-15,11.502,12.014,11.502,11.91,13992 2022-03-16,12.09,12.363,12.09,12.175,5241 2022-03-17,12.458,12.615,12.375,12.414,7248 2022-03-18,12.355,12.68,12.28,12.662,19993 2022-03-21,12.696,12.8,12.582,12.628,7693 2022-03-22,12.92,13.367,12.766,13.229,12949 2022-03-23,13.105,13.489,13.1,13.393,6907 2022-03-24,13.591,13.9,13.436,13.897,26574 2022-03-25,13.778,14.1,13.745,13.882,18125 2022-03-28,14.845,15.124,14.774,15.023,41233 2022-03-29,14.982,15.097,14.826,14.946,12851 2022-03-30,14.749,14.775,14.534,14.609,19370 2022-03-31,14.764,15.033,14.5,14.64,15447 2022-04-01,14.278,15.1,14.195,14.775,21722 2022-04-04,15.03,15.036,14.69,14.771,16280 2022-04-05,15.093,15.25,14.814,14.89,22470 2022-04-06,14.721,14.721,13.998,14.036,81440 2022-04-07,13.86,14.272,13.765,13.765,24733 2022-04-08,14.147,14.341,13.837,14.115,5033 2022-04-11,13.522,13.539,12.875,12.889,21809 2022-04-12,12.714,13.015,12.699,12.921,19043 2022-04-13,12.891,13.172,12.732,13.172,8375 2022-04-14,13.122,13.216,12.95,12.969,6917 2022-04-19,13.086,13.405,13.011,13.344,12689 2022-04-20,13.384,13.553,13.151,13.246,5093 2022-04-21,13.25,13.814,13.239,13.539,4883 2022-04-22,13.025,13.2,12.663,12.798,12484 2022-04-25,12.3,12.716,12.212,12.607,17607 2022-04-26,12.942,13.043,12.577,12.577,3054 2022-04-27,12.547,12.715,12.52,12.655,4924 2022-04-28,12.753,12.969,12.694,12.811,3423 2022-04-29,12.794,12.797,12.45,12.582,5341 2022-05-02,12.336,12.351,12.066,12.228,10238 2022-05-03,12.272,12.272,12.072,12.156,9205 2022-05-04,12.198,12.414,12.175,12.191,7616 2022-05-05,12.592,12.6,11.7,11.824,8103 2022-05-06,11.682,11.714,11.144,11.487,18806 2022-05-09,10.563,10.563,9.8935,9.8935,28736 2022-05-10,9.8795,10.012,9.45,9.6485,30520 2022-05-11,9.05,9.461,8.3,8.981,40855 2022-05-12,8.981,9.084,7.498,7.924,35974 2022-05-13,8.714,9.1535,8.65,8.911,40571 2022-05-16,8.601,8.9,8.5745,8.575,26444 2022-05-17,8.8715,8.9,8.6085,8.686,20036 2022-05-18,8.556,8.6,8.223,8.261,11391 2022-05-19,8.3485,8.5515,8.1275,8.5515,7486 2022-05-20,8.4155,8.5885,8.2255,8.2255,12367 2022-05-23,8.572,8.66,8.498,8.5555,16114 2022-05-24,8.18,8.1805,7.914,8.0465,25513 2022-05-25,8.2605,8.3005,8.158,8.2025,12280 2022-05-26,8.1215,8.1215,7.5715,7.913,6736 2022-05-27,7.6945,7.92,7.6505,7.792,8037 2022-05-30,8.302,8.3285,8.1875,8.2155,11397 2022-05-31,8.502,8.594,8.4,8.4735,10870 2022-06-01,8.505,8.6365,8.311,8.311,22251 2022-06-02,7.9975,8.054,7.8825,8.015,26621 2022-06-03,8.044,8.0545,7.75,7.795,3926 2022-06-06,8.31,8.3695,8.2295,8.29,15182 2022-06-07,7.7895,7.876,7.7255,7.8315,19012 2022-06-08,7.9665,8.0045,7.8915,7.9635,18354 2022-06-09,7.918,8.064,7.7,7.9645,3544 2022-06-10,7.9805,7.9805,7.737,7.805,20111 2022-06-13,6.4455,6.4455,5.859,6.0155,78282 2022-06-14,6.053,6.1235,5.8,6.013,34529 2022-06-15,5.6695,5.8625,5.296,5.6635,60936 2022-06-16,5.989,5.989,5.5915,5.664,15084 2022-06-17,5.6095,5.675,5.4,5.533,18503 2022-06-20,5.4675,5.7995,5.4,5.6755,13461 2022-06-21,5.82,5.954,5.7225,5.93,62195 2022-06-22,5.5275,5.7055,5.4895,5.5715,8147 2022-06-23,5.595,5.67,5.5535,5.5535,10643 2022-06-24,5.7325,5.9875,5.7325,5.8735,18081 2022-06-27,5.943,6.004,5.75,5.7695,26287 2022-06-28,5.822,5.9085,5.7565,5.7565,8324 2022-06-29,5.4945,5.554,5.45,5.5075,6482 2022-06-30,5.314,5.314,5.15,5.235,9186 2022-07-01,5.265,5.3605,5.2,5.3155,15740 2022-07-04,5.25,5.4725,5.25,5.4605,10960 2022-07-05,5.627,5.6515,5.415,5.459,38202 2022-07-06,5.6415,5.7325,5.621,5.6805,8381 2022-07-07,5.7495,5.989,5.7495,5.9455,7397 2022-07-08,6.1235,6.1595,5.978,6.1285,13334 2022-07-11,5.7465,5.85,5.742,5.757,8612 2022-07-12,5.57,5.5895,5.5,5.58,14916 2022-07-13,5.501,5.5795,5.25,5.4265,12236 2022-07-14,5.6515,5.677,5.55,5.659,24871 2022-07-15,5.939,6.0115,5.939,5.9585,11125 2022-07-18,6.548,6.6,6.4845,6.5605,29472 2022-07-19,6.5705,6.7475,6.516,6.739,15097 2022-07-20,6.9,7.061,6.786,7.049,21758 2022-07-21,6.6025,6.677,6.5335,6.5995,28115 2022-07-22,6.8285,7.0075,6.7905,6.7905,7999 2022-07-25,6.453,6.4765,6.3735,6.418,14371 2022-07-26,6.104,6.152,6.014,6.05,10495 2022-07-27,6.274,6.3605,6.189,6.3265,19570 2022-07-28,6.813,7.05,6.7665,7.05,6411 2022-07-29,7.1185,7.2505,6.9915,7.177,14028 2022-08-01,7.1,7.1265,6.913,7.009,16041 2022-08-02,6.7385,6.9345,6.7085,6.8625,10374 2022-08-03,6.908,7.0835,6.865,7.061,14286 2022-08-04,6.9235,6.95,6.8235,6.851,8925 2022-08-05,7.0015,7.1295,6.9885,7.043,12357 2022-08-08,7.299,7.5565,7.299,7.409,21190 2022-08-09,7.396,7.41,7.0455,7.0855,7752 2022-08-10,7.0415,7.46,7.0415,7.4335,10137 2022-08-11,7.6275,7.6525,7.5135,7.575,8344 2022-08-12,7.46,7.5395,7.391,7.531,8451 2022-08-15,7.524,7.5645,7.45,7.5445,15255 2022-08-16,7.5,7.5805,7.3875,7.465,15000 2022-08-17,7.677,7.677,7.2365,7.263,17923 2022-08-18,7.291,7.3545,7.268,7.3515,7305 2022-08-19,6.8495,6.8495,6.614,6.7005,27684 2022-08-22,6.5775,6.5775,6.4325,6.5755,10190 2022-08-23,6.595,6.7575,6.595,6.731,3109 2022-08-24,6.753,6.78,6.7,6.78,7894 2022-08-25,6.851,6.8845,6.796,6.796,6174 2022-08-26,6.721,6.729,6.464,6.4835,1213 2022-08-29,6.1465,6.324,6.083,6.296,10336 2022-08-30,6.3905,6.458,6.1645,6.1645,24456 2022-08-31,6.3535,6.4155,6.219,6.246,5536 2022-09-01,6.1845,6.3095,6.163,6.232,55556 2022-09-02,6.3555,6.4945,6.327,6.443,5200 2022-09-05,6.3715,6.429,6.296,6.394,2176 2022-09-06,6.462,6.518,6.4465,6.4895,10465 2022-09-07,6.0285,6.1315,6.0285,6.092,10073 2022-09-08,6.2465,6.3265,6.181,6.32,8631 2022-09-09,6.617,6.763,6.554,6.7475,22018 2022-09-12,6.749,6.9805,6.749,6.876,24145 2022-09-13,6.872,6.93,6.4405,6.49,16271 2022-09-14,6.392,6.4255,6.34,6.3735,11994 2022-09-15,6.4175,6.5925,6.127,6.1685,1096 2022-09-16,6.159,6.159,6.0605,6.0605,10180 2022-09-19,5.611,5.8935,5.5775,5.7965,30353 2022-09-20,5.85,5.85,5.7395,5.8045,12300 2022-09-21,5.768,5.918,5.755,5.871,10392 2022-09-22,5.735,5.877,5.735,5.775,3565 2022-09-23,5.98,5.98,5.7755,5.8635,12385 2022-09-26,5.8515,6.0365,5.8515,6.0165,26907 2022-09-27,6.321,6.354,6.281,6.281,14113 2022-09-28,5.8805,6.063,5.8725,6.0485,8063 2022-09-29,6.0305,6.0615,5.842,5.95,5278 2022-09-30,5.9955,6.1415,5.9955,6.1,7682 2022-10-03,5.867,5.9515,5.836,5.918,26431 2022-10-04,6.0245,6.1055,6.0185,6.0185,15602 2022-10-05,6.0485,6.0715,5.965,6.0085,16369 2022-10-06,6.097,6.124,6.0745,6.112,9508 2022-10-07,6.07,6.0975,5.998,6.0025,3500 2022-10-10,5.999,6.0005,5.9105,5.9715,31634 2022-10-11,5.8515,5.908,5.849,5.871,14068 2022-10-12,5.8755,5.9075,5.86,5.878,10631 2022-10-13,5.827,5.827,5.581,5.691,14221 2022-10-14,5.983,6.005,5.9,5.9045,10713 2022-10-17,5.882,5.9685,5.882,5.921,16075 2022-10-18,5.9265,5.9265,5.8275,5.836,15002 2022-10-19,5.798,5.834,5.7935,5.8265,39602 2022-10-20,5.8065,5.8215,5.79,5.813,4863 2022-10-21,5.723,5.739,5.686,5.703,4272 2022-10-24,5.8035,5.8575,5.7545,5.7735,8468 2022-10-25,5.829,5.895,5.803,5.8905,2945 2022-10-26,6.1705,6.3655,6.1625,6.2985,9204 2022-10-27,6.274,6.274,6.209,6.2695,1307 2022-10-28,6.176,6.265,6.1405,6.2445,5380 2022-10-31,6.4,6.5245,6.3615,6.3915,25330 2022-11-01,6.44,6.4525,6.3315,6.382,26443 2022-11-02,6.3505,6.395,6.28,6.395,11512 2022-11-03,6.395,6.426,6.328,6.3915,10209 2022-11-04,6.5505,6.6675,6.486,6.551,16790 2022-11-07,6.3895,6.502,6.3875,6.478,9847 2022-11-08,6.0885,6.35,5.8985,6.35,16851 2022-11-09,5.42,5.42,4.9518,5.0185,168555 2022-11-10,5.0265,5.445,4.9162,5.37,58447 2022-11-11,5.2395,5.2395,4.7954,4.9212,18040 2022-11-14,4.973,5.058,4.8718,4.8718,17458 2022-11-15,4.8608,5.053,4.8608,4.9972,33741 2022-11-16,4.9582,4.9582,4.7402,4.7844,20530 2022-11-17,4.8314,4.8336,4.757,4.8266,4660 2022-11-18,4.837,4.875,4.803,4.8326,9277 2022-11-21,4.6062,4.663,4.5506,4.5638,28771 2022-11-22,4.496,4.65,4.4454,4.6274,10297 2022-11-23,4.7594,4.7952,4.73,4.74,26164 2022-11-24,4.8172,4.8172,4.7478,4.7478,8633 2022-11-25,4.7504,4.7908,4.71,4.7394,2899 2022-11-28,4.6838,4.6838,4.6,4.6388,19883 2022-11-29,4.742,4.8078,4.7414,4.7658,13152 2022-11-30,4.9042,4.9604,4.9,4.948,8470 2022-12-01,4.907,4.9536,4.8234,4.8594,19275 2022-12-02,4.8718,4.9324,4.845,4.8684,1688 2022-12-05,4.9398,4.9946,4.8554,4.89,10054 2022-12-06,4.8838,4.8838,4.8226,4.8476,13112 2022-12-07,4.7596,4.789,4.7458,4.7672,23742 2022-12-08,4.759,4.7884,4.7456,4.7858,5294 2022-12-09,4.879,4.8936,4.8408,4.8536,18759 2022-12-12,4.7478,4.7786,4.7304,4.7702,15946 2022-12-13,4.792,4.9936,4.75,4.9282,17238 2022-12-14,4.9534,5,4.928,4.9884,10614 2022-12-15,4.8756,4.8932,4.776,4.7922,30124 2022-12-16,4.8464,4.8464,4.6,4.6202,8593 2022-12-19,4.528,4.5462,4.489,4.489,19925 2022-12-20,4.5446,4.5916,4.5372,4.5392,7805 2022-12-21,4.523,4.5696,4.523,4.5452,13412 2022-12-22,4.5078,4.5442,4.4394,4.4862,5022 2022-12-23,4.536,4.5714,4.528,4.5412,6224 2022-12-27,4.518,4.543,4.5058,4.5058,8648 2022-12-28,4.4628,4.4678,4.4208,4.4434,15065 2022-12-29,4.4426,4.4432,4.41,4.432,32739 2022-12-30,4.398,4.4044,4.3704,4.3896,23441 2023-01-02,4.4716,4.521,4.4716,4.509,17062 2023-01-03,4.5444,4.588,4.5254,4.559,10469 2023-01-04,4.6404,4.6608,4.6162,4.6476,12973 2023-01-05,4.608,4.6806,4.6058,4.653,3618 2023-01-06,4.6644,4.6686,4.6374,4.6424,1885 2023-01-09,4.8044,4.8676,4.7814,4.857,23029 2023-01-10,4.7986,4.8612,4.7838,4.8114,40385 2023-01-11,4.816,4.8516,4.7778,4.7928,21083 2023-01-12,5,5.0405,4.9616,4.9726,25659 2023-01-13,5.0895,5.189,5.0895,5.1685,18134 2023-01-16,5.688,5.72,5.6345,5.703,28385 2023-01-17,5.7975,5.872,5.766,5.8085,48844 2023-01-18,5.8295,5.87,5.6,5.601,15092 2023-01-19,5.6235,5.687,5.569,5.651,8640 2023-01-20,5.648,5.7655,5.648,5.7655,6366 2023-01-23,6.053,6.1935,5.9895,6.1225,22199 2023-01-24,6.1605,6.1785,6.1015,6.123,13537 2023-01-25,5.9995,6.0155,5.898,5.955,5058 2023-01-26,6.0895,6.18,6.056,6.0985,10372 2023-01-27,6.1115,6.115,6.0545,6.106,6000 2023-01-30,6.2625,6.2625,6.0545,6.1,12267 2023-01-31,6.0575,6.1255,6.0195,6.1255,24355 2023-02-01,6.0615,6.0615,5.9985,5.999,14466 2023-02-02,6.2645,6.349,6.2245,6.349,14520 2023-02-03,6.255,6.4,6.218,6.4,12357 2023-02-06,6.2495,6.3155,6.1905,6.293,14852 2023-02-07,6.2665,6.315,6.2515,6.2985,9858 2023-02-08,6.376,6.38,6.2155,6.2305,10269 2023-02-09,6.2205,6.2505,6.1655,6.1655,45665 2023-02-10,5.9285,5.95,5.8405,5.876,25897 2023-02-13,5.9145,5.9145,5.721,5.721,11708 2023-02-14,5.802,5.97,5.794,5.916,4004 2023-02-15,5.9595,6.163,5.9595,6.126,24591 2023-02-16,6.517,6.73,6.473,6.6435,43088 2023-02-17,6.433,6.559,6.38,6.486,5821 2023-02-20,6.657,6.8,6.6535,6.703,39652 2023-02-21,6.7725,6.776,6.571,6.571,16656 2023-02-22,6.4755,6.549,6.3745,6.3965,6994 2023-02-23,6.6505,6.6615,6.4805,6.543,7636 2023-02-24,6.5255,6.5565,6.276,6.2975,17407 2023-02-27,6.3735,6.4915,6.3325,6.3325,16770 2023-02-28,6.291,6.366,6.254,6.353,6030 2023-03-01,6.3935,6.419,6.335,6.361,21700 2023-03-02,6.314,6.3295,6.2625,6.265,3313 2023-03-03,6.0315,6.056,5.98,6.019,25556 2023-03-06,5.9925,6.019,5.9555,5.991,1095 2023-03-07,5.98,5.9955,5.8835,5.95,5075 2023-03-08,5.9265,6.0055,5.904,5.9565,15050 2023-03-09,5.884,5.9295,5.7895,5.856,1937 2023-03-10,5.435,5.4515,5.254,5.4515,34603 2023-03-13,6.016,6.34,5.7505,6.238,13438 2023-03-14,6.3125,6.8,6.3125,6.7365,25132 2023-03-15,6.5345,6.603,6.4105,6.4105,4820 2023-03-16,6.4225,6.5215,6.4105,6.4635,8537 2023-03-17,6.7245,6.939,6.7245,6.7765,15903 2023-03-20,7.126,7.231,6.986,6.986,19845 2023-03-21,6.918,7.118,6.9125,7.118,11003 2023-03-22,7.0615,7.17,7.02,7.0855,8749 2023-03-23,6.8575,7.106,6.77,7.0485,15447 2023-03-24,7.024,7.054,6.8,6.9335,8872 2023-03-27,6.9,6.9415,6.6375,6.672,13931 2023-03-28,6.6885,6.7395,6.6035,6.698,14234 2023-03-29,6.9325,7.0635,6.9325,7.004,27912 2023-03-30,7.0165,7.043,6.915,6.918,6302 2023-03-31,6.9135,7.0755,6.845,6.9875,43154 2023-04-03,6.9165,7.021,6.865,6.904,27678 2023-04-04,6.954,7.08,6.9335,6.9625,3501 2023-04-05,7.1255,7.137,6.97,7.018,34076 2023-04-06,7.045,7.045,6.93,6.992,3027 2023-04-11,7.314,7.3765,7.299,7.338,23786 2023-04-12,7.241,7.316,7.2105,7.2585,5923 2023-04-13,7.2685,7.4535,7.2685,7.3995,9215 2023-04-14,7.621,7.662,7.469,7.469,5736 2023-04-17,7.556,7.576,7.4255,7.4885,12408 2023-04-18,7.56,7.6595,7.518,7.6185,5986 2023-04-19,7.566,7.5745,7.241,7.3115,4106 2023-04-20,7.205,7.205,7.062,7.1255,2206 2023-04-21,6.972,7.02,6.919,6.96,13247 2023-04-24,6.8145,6.8305,6.745,6.7465,19844 2023-04-25,6.7145,6.759,6.6845,6.722,3444 2023-04-26,6.9185,7.2585,6.91,7.1995,32807 2023-04-27,6.987,7.0835,6.9425,7.076,11334 2023-04-28,7.0995,7.136,6.9725,7.017,25073 2023-05-02,6.8105,6.9135,6.8105,6.8915,6329 2023-05-03,6.9065,6.912,6.792,6.792,11728 2023-05-04,6.9595,7.0235,6.889,6.9585,5907 2023-05-05,7.006,7.135,6.9805,7.0985,17500 2023-05-08,6.788,6.7915,6.6885,6.739,5230 2023-05-09,6.7055,6.7595,6.6835,6.7055,3388 2023-05-10,6.7115,6.8225,6.6635,6.8225,19624 2023-05-11,6.6895,6.74,6.5745,6.65,6449 2023-05-12,6.458,6.517,6.4195,6.487,8978 2023-05-15,6.7745,6.7745,6.69,6.7355,7567 2023-05-16,6.6455,6.6925,6.615,6.6485,468 2023-05-17,6.6645,6.6645,6.5745,6.614,3019 2023-05-18,6.7355,6.7845,6.718,6.718,571 2023-05-19,6.6765,6.699,6.6295,6.6295,1606 2023-05-22,6.6435,6.676,6.6085,6.6585,4982 2023-05-23,6.749,6.807,6.745,6.796,3243 2023-05-24,6.681,6.681,6.54,6.5675,8056 2023-05-25,6.576,6.6395,6.539,6.578,3819 2023-05-26,6.5895,6.717,6.5895,6.717,20889 2023-05-29,6.991,6.991,6.9145,6.9145,12314 2023-05-30,6.9805,7.01,6.907,6.931,4759 2023-05-31,6.832,6.851,6.788,6.8215,15451 2023-06-01,6.77,6.8,6.75,6.76,1362 2023-06-02,6.81,6.84,6.78,6.8,1823 2023-06-05,6.8,6.81,6.68,6.68,4886 2023-06-06,6.52,6.59,6.44,6.57,28291 2023-06-07,6.73,6.76,6.55,6.65,20996 2023-06-08,6.6,6.61,6.56,6.59,2573 2023-06-09,6.54,6.61,6.54,6.59,777 2023-06-12,6.21,6.29,6.18,6.23,4878 2023-06-13,6.22,6.31,6.2,6.21,8385 2023-06-14,6.23,6.27,6.21,6.23,2821 2023-06-15,5.95,5.96,5.86,5.88,7965 2023-06-16,5.97,6.01,5.94,6.01,9462 2023-06-19,6.18,6.24,6.17,6.18,15845 2023-06-20,6.25,6.27,6.19,6.23,4439 2023-06-21,6.61,6.81,6.6,6.81,21754 2023-06-22,6.92,6.92,6.8,6.81,5176 2023-06-23,6.87,7.04,6.87,7.03,8105 2023-06-26,7.1,7.1,6.95,6.97,5512 2023-06-27,6.88,6.99,6.88,6.93,11430 2023-06-28,6.91,6.91,6.82,6.91,3053 2023-06-29,6.85,7.02,6.85,6.95,2282 2023-06-30,7.04,7.11,6.8,6.85,11196 2023-07-04,7.21,7.22,7.16,7.2,7829 2023-07-05,7.17,7.17,7,7.01,1246 2023-07-06,7.15,7.26,6.94,6.98,6328 2023-07-07,6.95,7,6.91,6.96,10257 2023-07-10,6.92,6.96,6.85,6.94,902 2023-07-11,6.99,7,6.93,6.99,9253 2023-07-12,7,7.03,6.89,6.91,12080 2023-07-13,6.86,6.97,6.83,6.97,6622 2023-07-14,7.2,7.24,7.13,7.19,5191 2023-07-17,6.99,6.99,6.87,6.9,3151 2023-07-18,6.87,6.88,6.8,6.82,4342 2023-07-19,6.91,6.91,6.82,6.86,2861 2023-07-20,6.89,6.98,6.88,6.88,17856 2023-07-21,6.91,6.93,6.89,6.91,884 2023-07-24,6.85,6.89,6.69,6.72,11950 2023-07-25,6.78,6.83,6.73,6.78,6334 2023-07-26,6.8,6.8,6.73,6.79,5215 2023-07-27,6.8,6.93,6.79,6.88,20891 2023-07-28,6.88,6.89,6.83,6.88,3033 2023-07-31,6.84,6.88,6.81,6.81,2490 2023-08-01,6.78,6.8,6.7,6.75,10445 2023-08-02,6.9,6.9,6.82,6.82,12679 2023-08-03,6.77,6.83,6.77,6.82,2360 2023-08-04,6.79,6.8,6.77,6.77,6271 2023-08-07,6.72,6.75,6.68,6.68,1435 2023-08-08,6.74,6.86,6.74,6.84,1579 2023-08-09,6.86,6.98,6.86,6.87,973 2023-08-10,6.82,6.86,6.74,6.82,4466 2023-08-11,6.83,6.85,6.81,6.82,2495 2023-08-14,6.84,6.89,6.84,6.89,969 2023-08-15,6.84,6.85,6.82,6.83,3305 2023-08-16,6.76,6.78,6.73,6.74,4731 2023-08-17,6.67,6.67,6.57,6.57,5729 2023-08-18,6.29,6.29,6.16,6.17,9275 2023-08-21,6.11,6.16,6.08,6.08,11353 2023-08-22,6.11,6.12,6.08,6.11,4433 2023-08-23,6.12,6.15,6.09,6.13,12021 2023-08-24,6.19,6.24,6.13,6.13,3781 2023-08-25,6.16,6.19,6.11,6.14,9274 2023-08-28,6.09,6.19,6.09,6.17,11172 2023-08-29,6.17,6.48,6.14,6.43,7529 2023-08-30,6.42,6.42,6.25,6.3,5154 2023-08-31,6.33,6.34,6.28,6.28,484 2023-09-01,6.09,6.11,6.01,6.08,14166 2023-09-04,6.1,6.1,6.04,6.08,3602 2023-09-05,6.03,6.11,6.03,6.1,2316 2023-09-06,6.11,6.11,6.04,6.05,3136 2023-09-07,6.12,6.12,6.07,6.1,1084 2023-09-08,6.19,6.19,6.06,6.1,7215 2023-09-11,6.05,6.05,5.82,5.85,6504 2023-09-12,5.97,6.09,5.97,6.06,7383 2023-09-13,6.03,6.08,6,6.08,6332 2023-09-14,6.09,6.24,6.08,6.2,3939 2023-09-15,6.19,6.23,6.12,6.14,892 2023-09-18,6.23,6.36,6.22,6.32,10539 2023-09-19,6.27,6.36,6.26,6.36,5161 2023-09-20,6.3,6.3,6.23,6.26,2532 2023-09-21,6.28,6.28,6.14,6.14,769 2023-09-22,6.17,6.2,6.15,6.19,32189 2023-09-25,6.1,6.14,6.08,6.14,1807 2023-09-26,6.16,6.16,6.12,6.13,9122 2023-09-27,6.18,6.27,6.14,6.2,1531 2023-09-28,6.24,6.33,6.24,6.31,804 2023-09-29,6.35,6.42,6.34,6.41,77246 2023-10-02,6.61,6.73,6.61,6.7,35123 2023-10-03,6.57,6.57,6.48,6.49,8525 2023-10-04,6.5,6.53,6.44,6.46,9773 2023-10-05,6.5,6.52,6.44,6.44,4038 2023-10-06,6.43,6.48,6.43,6.48,1959 2023-10-09,6.45,6.48,6.32,6.34,4454 2023-10-10,6.35,6.38,6.23,6.26,7554 2023-10-11,6.17,6.25,6.14,6.14,6892 2023-10-12,6.17,6.17,6.12,6.13,8033 2023-10-13,6.17,6.2,6.16,6.17,6826 2023-10-16,6.35,6.44,6.35,6.39,7430 2023-10-17,6.41,6.47,6.39,6.42,5933 2023-10-18,6.44,6.44,6.4,6.4,335 2023-10-19,6.39,6.43,6.34,6.42,1391 2023-10-20,6.57,6.71,6.57,6.63,6030 2023-10-23,6.9,6.94,6.84,6.91,8988 2023-10-24,7.4,7.68,7.38,7.46,43658 2023-10-25,7.54,7.65,7.42,7.64,17671 2023-10-26,7.61,7.75,7.47,7.5,12626 2023-10-27,7.57,7.57,7.44,7.48,6360 2023-10-30,7.51,7.68,7.51,7.62,7560 2023-10-31,7.51,7.69,7.51,7.69,12757 2023-11-01,7.69,7.8,7.68,7.75,7561 2023-11-02,7.82,7.91,7.68,7.68,11884 2023-11-03,7.65,7.7,7.58,7.68,16693 2023-11-06,7.85,8,7.82,7.94,7087 2023-11-07,7.97,7.97,7.85,7.86,5155 2023-11-08,7.98,8.08,7.96,8,20048 2023-11-09,8.2,8.59,8.17,8.21,36245 2023-11-10,8.45,8.6,8.43,8.55,54201 2023-11-13,8.54,8.6,8.47,8.57,14500 2023-11-14,8.45,8.51,8.24,8.34,23361 2023-11-15,8.14,8.29,8.13,8.28,12834 2023-11-16,8.53,8.53,8.18,8.29,26558 2023-11-17,8.41,8.41,7.91,7.94,11560 2023-11-20,8.17,8.33,8.17,8.25,20888 2023-11-21,8.21,8.25,8,8.13,12232 2023-11-22,8.06,8.18,8.06,8.15,11156 2023-11-23,8.31,8.35,8.25,8.25,5961 2023-11-24,8.36,8.5,8.32,8.48,7544 2023-11-27,8.23,8.25,8.08,8.1,15580 2023-11-28,8.12,8.23,8.08,8.22,9837 2023-11-29,8.32,8.41,8.24,8.24,3209 2023-11-30,8.28,8.5,8.25,8.5,34894 2023-12-01,8.42,8.56,8.42,8.56,8444 2023-12-04,9.04,9.19,8.96,9.03,49036 2023-12-05,9.05,9.2,9,9.2,15410 2023-12-06,9.5,9.57,9.39,9.53,17516 2023-12-07,9.55,9.65,9.35,9.65,9240 2023-12-08,9.66,9.94,9.62,9.85,21164 2023-12-11,9.43,9.49,9.31,9.33,23102 2023-12-12,9.44,9.47,9.29,9.3,23398 2023-12-13,9.19,9.42,9.17,9.34,6432 2023-12-14,9.59,9.67,9.36,9.43,15484 2023-12-15,9.46,9.59,9.38,9.38,9150 2023-12-18,9.12,9.19,8.95,9.11,20411 2023-12-19,9.48,9.5,9.2,9.23,21924 2023-12-20,9.4,9.62,9.33,9.61,25866 2023-12-21,9.65,9.73,9.61,9.64,22488 2023-12-22,9.78,9.89,9.75,9.82,13970 2023-12-27,9.8,10,9.8,10,20123 2023-12-28,9.94,10.05,9.81,9.86,4351 2023-12-29,9.82,10.05,9.76,9.95,18213 2024-01-02,10.29,10.5,10.19,10.29,25671 2024-01-03,10.28,10.38,9.45,9.7,31754 2024-01-04,9.67,9.96,9.58,9.84,14355 2024-01-05,9.84,9.88,9.5,9.59,19917 2024-01-08,9.61,9.84,9.52,9.78,19876 2024-01-09,10.15,10.21,9.98,10.03,21276 2024-01-10,10.07,10.15,9.87,10.03,12819 2024-01-11,10.47,10.98,10.37,10.47,33226 2024-01-12,10.48,10.68,10.06,10.31,178547 2024-01-15,9.96,10.1,9.85,9.97,20715 2024-01-16,10.09,10.23,9.89,10.11,40824 2024-01-17,10.04,10.18,9.99,10.06,13689 2024-01-18,10.06,10.1,9.88,9.93,6854 2024-01-19,9.68,9.73,9.46,9.46,25229 2024-01-22,9.5,9.5,9.22,9.22,29340 2024-01-23,9.09,9.09,8.65,8.8,59202 2024-01-24,9.01,9.14,8.97,9.01,14127 2024-01-25,9.04,9.13,9,9.01,8296 2024-01-26,9.09,9.42,9.08,9.42,17004 2024-01-29,9.48,9.69,9.46,9.69,8563 2024-01-30,9.8,9.92,9.76,9.88,13083 2024-01-31,9.77,9.78,9.56,9.75,16815 2024-02-01,9.52,9.65,9.46,9.48,15150 2024-02-02,9.66,9.78,9.6,9.76,2740 2024-02-05,9.76,9.86,9.65,9.65,13265 2024-02-06,9.68,9.77,9.65,9.77,5739 2024-02-07,9.72,9.79,9.66,9.76,6052 2024-02-08,10,10.24,10,10.15,11003 2024-02-09,10.29,10.61,10.29,10.5,29353 2024-02-12,10.56,10.95,10.52,10.9,25144 2024-02-13,11.08,11.19,10.9,10.94,23291 2024-02-14,11.14,11.58,11.14,11.48,31993 2024-02-15,11.5,11.75,11.5,11.63,41242 2024-02-16,11.54,11.71,11.44,11.57,19814 2024-02-19,11.74,11.8,11.64,11.71,12426 2024-02-20,11.64,12,11.51,11.54,20652 2024-02-21,11.52,11.55,11.29,11.39,9633 2024-02-22,11.51,11.63,11.43,11.57,13489 2024-02-23,11.4,11.45,11.28,11.32,10986 2024-02-26,11.63,12,11.49,11.97,17505 2024-02-27,12.4,12.72,12.4,12.63,34695 2024-02-28,12.89,13.38,12.83,13.38,54855 2024-02-29,13.65,13.81,13.38,13.67,53383 2024-03-01,13.47,13.6,13.26,13.34,58548 2024-03-04,14.16,14.7,14.16,14.48,36041 2024-03-05,14.58,15.14,14.25,14.56,51375 2024-03-06,14.6,14.96,14.3,14.62,50511 2024-03-07,14.79,15.04,14.58,14.93,107750 2024-03-08,15,15.21,14.5,14.71,49576 2024-03-11,15.43,15.88,15.43,15.67,52182 2024-03-12,15.76,15.82,15.27,15.42,96452 2024-03-13,15.97,15.97,15.43,15.81,53161 2024-03-14,16.01,16.11,15.47,15.59,43808 2024-03-15,15.27,15.27,14.48,14.96,55199 2024-03-18,15.14,15.2,14.57,14.83,39215 2024-03-19,14.15,14.15,13.45,13.88,135671 2024-03-20,13.58,14.06,13.55,13.6,39160 2024-03-21,14.64,14.88,14.58,14.71,40198 2024-03-22,14.73,14.73,13.82,13.96,20973 2024-03-25,14.69,15.35,14.69,15.35,28164 2024-03-26,15.52,15.64,15.08,15.08,44658 2024-03-27,15.19,15.55,14.95,15.01,17099 2024-03-28,15.38,15.55,14.65,15.03,179308 2024-04-02,14.6,14.68,14,14.25,29164 2024-04-03,14.43,14.5,14.15,14.17,6887 2024-04-04,14.15,14.49,14.12,14.44,7380 2024-04-05,14.18,14.45,13.98,14.37,16554 2024-04-08,14.82,15.5,14.79,15.19,52963 2024-04-09,15.2,15.2,14.69,14.74,17271 2024-04-10,14.74,14.85,14.37,14.76,13440 2024-04-11,15.14,15.2,14.75,14.75,47312 2024-04-12,15.13,15.16,14.79,14.86,6665 2024-04-15,13.91,14,13.45,13.51,28085 2024-04-16,13.22,13.43,12.91,12.93,33883 2024-04-17,13.27,13.3,12.6,12.63,28631 2024-04-18,12.72,13.3,12.62,13.22,23597 2024-04-19,13.52,13.57,13.22,13.36,23134 2024-04-22,13.93,14.03,13.87,13.93,12524 2024-04-23,13.94,14.03,13.8,13.96,15164 2024-04-24,14.04,14.08,13.69,13.69,5769 2024-04-25,13.5,13.5,13.13,13.32,12383 2024-04-26,13.4,13.48,13.18,13.18,9961 2024-04-29,13.3,13.3,12.97,13.15,9274 2024-04-30,13.14,13.16,12.47,12.72,24297 2024-05-02,12.16,12.5,12.06,12.47,34750 2024-05-03,12.49,12.84,12.35,12.82,7135 2024-05-06,13.31,13.6,13.07,13.09,21850 2024-05-07,13.09,13.31,13,13.11,7867 2024-05-08,12.92,12.93,12.78,12.81,15317 2024-05-09,12.82,12.82,12.59,12.8,6839 2024-05-10,13.05,13.05,12.52,12.59,10263 2024-05-13,12.52,12.84,12.52,12.76,8177 2024-05-14,12.63,12.63,12.39,12.53,7318 2024-05-15,12.49,12.94,12.47,12.93,10757 2024-05-16,13.1,13.19,12.94,13.02,5632 2024-05-17,13.15,13.49,13.15,13.49,6004 2024-05-20,13.36,13.57,13.36,13.54,13983 2024-05-21,14.81,15.12,14.78,14.99,34188 2024-05-22,14.93,14.97,14.69,14.95,11747 2024-05-23,14.88,15.18,14.67,14.82,12035 2024-05-24,14.46,14.64,14.37,14.61,11717 2024-05-27,14.85,15.17,14.85,15.17,5860 2024-05-28,14.78,14.96,14.64,14.69,7452 2024-05-29,14.82,14.85,14.62,14.62,9551 2024-05-30,14.64,14.75,14.49,14.68,4069 2024-05-31,14.59,14.84,14.52,14.56,10971 2024-06-03,14.83,14.98,14.63,14.76,19292 2024-06-04,14.7,14.93,14.65,14.85,2498 2024-06-05,15.08,15.12,14.93,15.12,14449 2024-06-06,15.1,15.14,15.04,15.1,3844 2024-06-07,14.95,15.15,14.94,15.07,12058 2024-06-10,14.63,14.81,14.58,14.81,11172 2024-06-11,14.28,14.28,13.93,13.97,17468 2024-06-12,14.11,14.54,14.11,14.47,9033 2024-06-13,14.06,14.13,13.95,13.95,3999 2024-06-14,14.02,14.15,13.95,14.02,32071 2024-06-17,14,14.06,13.85,13.87,20561 2024-06-18,13.62,13.72,13.22,13.53,14353 2024-06-19,13.87,13.87,13.72,13.77,6191 2024-06-20,14.02,14.1,13.72,13.77,7671 2024-06-21,13.69,13.74,13.55,13.59,7111 2024-06-24,13.21,13.35,12.85,12.95,67316 2024-06-25,13.06,13.32,12.99,13.32,43213 2024-06-26,13.23,13.31,13.17,13.17,11122 2024-06-27,13.13,13.53,13.11,13.39,13733 2024-06-28,13.5,13.52,13.32,13.5,31693 2024-07-01,13.66,13.66,13.51,13.6,15659 2024-07-02,13.57,13.59,13.42,13.42,7218 2024-07-03,13.42,13.42,12.87,12.93,10433 2024-07-04,12.54,12.6,12.14,12.24,38255 2024-07-05,11.51,11.89,11.26,11.88,72210 2024-07-08,11.59,12.22,11.59,11.93,32619 2024-07-09,11.97,12.27,11.97,12.17,31009 2024-07-10,12.5,12.5,12.24,12.31,16279 2024-07-11,12.51,12.76,12.28,12.28,16761 2024-07-12,12.35,12.35,12.02,12.28,12566 2024-07-15,13.32,13.4,13.2,13.35,23216 2024-07-16,13.35,13.71,13.26,13.71,36564 2024-07-17,13.8,13.91,13.71,13.8,24469 2024-07-18,13.62,13.75,13.43,13.48,11328 2024-07-19,13.48,13.85,13.39,13.79,24992 2024-07-22,13.87,14.25,13.87,14.08,17192 2024-07-23,14,14.21,13.93,14,20834 2024-07-24,14.12,14.12,13.92,14,7283 2024-07-25,13.62,13.62,13.13,13.35,19096 2024-07-26,13.51,13.9,13.51,13.84,13534 2024-07-29,14.25,14.41,13.98,13.98,21952 2024-07-30,13.85,13.99,13.8,13.86,16492 2024-07-31,13.84,13.95,13.8,13.88,5362 2024-08-01,13.64,13.64,13.09,13.15,12132 2024-08-02,13.3,13.31,12.43,12.43,21565 2024-08-06,11.02,11.19,10.71,10.99,46836 2024-08-07,11.23,11.35,10.84,10.88,26010 2024-08-08,10.95,11.57,10.95,11.57,29208 2024-08-09,12.02,12.05,11.61,11.69,18572 2024-08-12,11.62,11.92,11.28,11.69,32843 2024-08-13,11.91,11.91,11.56,11.65,14307 2024-08-14,11.64,11.98,11.53,11.54,16964 2024-08-15,11.39,11.67,11.3,11.65,18562 2024-08-16,11.71,11.71,11.13,11.14,40074 2024-08-19,11.54,11.54,11.24,11.32,8886 2024-08-20,11.62,11.75,11.26,11.33,8963 2024-08-21,11.35,11.51,11.24,11.43,25094 2024-08-22,11.43,11.67,11.43,11.54,7457 2024-08-23,11.67,11.8,11.59,11.7,16208 2024-08-26,12,12.17,12,12.02,12903 2024-08-27,11.83,11.94,11.61,11.61,8537 2024-08-28,11.29,11.41,11,11.12,13825 2024-08-29,11.41,11.62,11.33,11.62,9771 2024-08-30,11.36,11.36,11,11.01,12221 2024-09-02,10.9,11.18,10.86,11.15,13862 2024-09-03,11.2,11.24,10.92,10.96,11850 2024-09-04,10.75,10.91,10.62,10.9,11464 2024-09-05,10.84,10.84,10.51,10.51,6371 2024-09-06,10.53,10.7,10.03,10.03,15462 2024-09-09,10.38,10.52,10.38,10.45,12050 2024-09-10,10.7,10.85,10.67,10.75,5200 2024-09-11,10.68,10.75,10.51,10.61,21790 2024-09-12,10.87,10.97,10.77,10.78,9462 2024-09-13,10.81,11.08,10.78,11.08,24495 2024-09-16,10.79,10.84,10.59,10.66,10053 2024-09-17,10.67,11.18,10.65,11.12,9629 2024-09-18,11.03,11.03,10.74,10.78,9494 2024-09-19,11.29,11.47,11.26,11.42,8711 2024-09-20,11.616,11.713,11.52,11.621,15132 2024-09-23,11.792,11.913,11.79,11.89,9025 2024-09-24,11.938,11.938,11.74,11.745,5138 2024-09-25,11.751,11.89,11.751,11.817,6170 2024-09-26,11.769,12.089,11.769,12.062,5125 2024-09-27,12.13,12.289,12.06,12.28,10694 2024-09-30,12.077,12.088,11.8,12.088,35127 2024-10-01,12.136,12.136,11.513,11.713,9743 2024-10-02,11.542,11.571,11.3,11.571,8788 2024-10-03,11.251,11.251,10.991,11.008,8667 2024-10-04,11.124,11.42,11.124,11.361,9318 2024-10-07,11.793,11.9,11.6,11.799,5681 2024-10-08,11.587,11.595,11.409,11.409,5046 2024-10-09,11.551,11.56,11.426,11.557,14646 2024-10-10,11.266,11.359,11.211,11.248,5992 2024-10-11,11.269,11.5,11.269,11.5,2262 2024-10-14,11.845,12.383,11.845,12.361,8374 2024-10-15,12.251,12.56,12.18,12.254,12674 2024-10-16,12.319,12.6,12.319,12.521,16148 2024-10-17,12.4,12.521,12.371,12.521,5006 2024-10-18,12.503,12.649,12.467,12.649,5381 2024-10-21,12.882,12.904,12.6,12.625,14180 2024-10-22,12.702,12.702,12.5,12.62,11117 2024-10-23,12.635,12.635,12.368,12.368,2863 2024-10-24,12.525,12.53,12.339,12.484,14314 2024-10-25,12.453,12.569,12.29,12.52,4431 2024-10-28,12.481,12.61,12.469,12.53,6560 2024-10-29,12.94,13.248,12.94,13.248,17045 2024-10-30,13.214,13.214,13.07,13.103,32600 2024-10-31,13.126,13.126,12.68,12.773,20758 2024-11-01,12.521,12.825,12.351,12.617,16536 2024-11-04,12.309,12.31,12.16,12.17,19067 2024-11-05,12.177,12.454,12.177,12.454,14916 2024-11-06,13.173,13.54,13.124,13.451,48775 2024-11-07,13.71,13.873,13.6,13.873,17877 2024-11-08,14.166,14.218,14.02,14.098,63436 2024-11-11,15.07,15.899,15.07,15.762,72377 2024-11-12,16.37,16.69,15.7,15.965,100932 2024-11-13,15.795,16.852,15.741,16.685,67860 2024-11-14,16.508,16.65,15.87,16.063,32485 2024-11-15,15.953,16.339,15.855,16.111,26777 2024-11-18,16.857,17,16.529,16.987,55720 2024-11-19,16.85,16.95,16.634,16.682,30975 2024-11-20,16.725,17.185,16.725,16.95,25443 2024-11-21,17.283,17.8,17.283,17.751,100276 2024-11-22,18.236,18.48,17.833,18.102,100680 2024-11-25,18.252,18.585,17.593,18.038,50284 2024-11-26,17.851,17.851,17.005,17.558,54977 2024-11-27,17.75,18.146,17.56,18.146,31446 2024-11-28,18.138,18.25,17.981,17.983,23624 2024-11-29,18.15,18.849,18.15,18.661,33447 2024-12-02,19.028,19.48,18.546,19.278,33603 2024-12-03,19.085,19.09,18.38,18.89,20937 2024-12-04,19.596,19.7,19.336,19.339,31531 2024-12-05,19.999,20.452,19.743,19.955,65096 2024-12-06,19.559,20.01,19.369,19.975,30983 2024-12-09,19.861,19.9,19.261,19.451,66181 2024-12-10,18.886,19.21,18.359,18.371,29458 2024-12-12,19.998,20.318,19.858,20.124,16616 2024-12-13,19.967,20.2,19.732,19.972,24424 2024-12-16,20.314,20.678,20.062,20.652,37503 2024-12-17,20.658,21,20.53,20.72,36648 2024-12-18,20.034,20.406,20.034,20.246,26716 2024-12-19,19.625,19.872,19.189,19.286,35332 2024-12-20,18.681,18.681,17.179,18.471,90471 2024-12-23,17.913,18.33,17.8,17.893,21542 2024-12-27,18.176,18.669,17.974,18.052,20854 2024-12-30,18.089,18.178,17.993,18.129,16462 2025-01-02,18.798,19.24,18.633,19.226,43921 2025-01-03,19.15,19.65,19.04,19.65,41486 2025-01-06,19.753,20.12,19.422,20.09,34110 2025-01-07,20.166,20.166,18.907,18.963,38611 2025-01-08,18.739,18.783,18.544,18.544,20637 2025-01-09,18.433,18.544,17.97,18.523,10155 2025-01-10,18.463,18.56,18.1,18.31,21427 2025-01-13,18.293,18.371,17.383,17.816,28795 2025-01-14,18.37,18.914,18.37,18.6,35573 2025-01-15,19.002,19.607,18.685,19.5,13035 2025-01-16,19.898,19.999,19.5,19.876,17789 2025-01-17,20.042,20.666,20.042,20.646,35214 2025-01-20,20.9,21.27,20.35,20.514,41503 2025-01-21,19.729,20.382,19.729,20.288,21562 2025-01-22,20.342,20.37,20.08,20.104,31919 2025-01-23,19.978,20.452,19.532,20.26,43191 2025-01-24,20.426,20.482,20.25,20.302,17280 2025-01-27,18.621,19.19,18.46,18.969,53909 2025-01-28,19.661,19.69,19.459,19.542,10226 2025-01-29,19.662,19.849,19.219,19.271,18814 2025-01-30,19.849,20.162,19.79,20.086,12926 2025-01-31,19.954,20.602,19.86,20.602,34222 2025-02-03,17.399,18.149,16.97,17.982,86773 2025-02-04,17.833,18.37,17.72,18.164,26233 2025-02-05,17.871,17.93,17.58,17.586,24705 2025-02-06,17.818,18.03,17.368,17.368,12241