Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2022-07-13,74.5,82,72.65,82,40339900
2022-07-14,83.15,83.55,77.15,79,12770686
2022-07-15,80,80.65,78.95,79.25,4081800
2022-07-18,79.5,79.85,75.3,76.95,3920900
2022-07-19,76,78,75.2,77,3534700
2022-07-20,78,81.1,77.8,78.85,2846200
2022-07-21,79.2,79.2,76,78,2466908
2022-07-22,79.35,79.4,76.25,78.3,1921800
2022-07-25,78.3,78.5,76.6,78,1705600
2022-07-26,78,82,77.35,82,3472600
2022-07-27,81.3,81.85,79.85,81.85,1885600
2022-07-28,81.8,81.9,79.05,80.6,2353800
2022-07-29,80.6,80.6,78.05,80,1951000
2022-08-01,79.45,80,77.35,79.85,2157400
2022-08-02,78.8,78.8,75.85,77.3,1954886
2022-08-03,77.65,79,76.95,79,1624400
2022-08-04,78.85,79.85,78.6,79.5,2522600
2022-08-05,79.45,81.9,78.4,80.5,3371000
2022-08-08,80.25,82.85,80.25,80.7,5184200
2022-08-09,80.9,86.8,80.85,85.05,7326800
2022-08-10,85.55,87.9,82.85,85.8,5117963
2022-08-11,87,87.8,83.9,85.55,2387581
2022-08-12,85.65,88.75,84.5,85.25,3068825
2022-08-15,85.8,88.4,85.5,88.05,3426400
2022-08-16,88.75,88.75,85.55,87.3,2644460
2022-08-17,87.4,87.65,84.35,86.95,2303834
2022-08-18,86.85,86.95,83.85,83.85,2298070
2022-08-19,83.9,84,81,81,1869267
2022-08-22,81.05,87.05,79.7,84.4,4156362
2022-08-23,84.4,86.3,84.4,85.6,2463800
2022-08-24,86.15,87.65,82.05,82.05,2920730
2022-08-25,80.75,83.75,78.2,81.35,2398400
2022-08-26,83,85,82.8,83.15,2912615
2022-08-29,83,85,81.8,85,1505000
2022-08-30,85.2,85.2,83.4,84.5,1417600
2022-08-31,85,85.5,81.35,82.2,2651143
2022-09-01,82.5,83.2,80,80,1719300
2022-09-02,81.3,81.3,77.95,78.35,2076300
2022-09-05,78.9,79.05,76.55,77.25,838338
2022-09-06,78.85,81.65,77.7,81.15,2006064
2022-09-07,80.8,82.65,80,81.65,1140210
2022-09-08,82.7,83.1,80.5,81.7,1098400
2022-09-09,82.5,83.5,81.7,82.35,2102623
2022-09-13,83.75,83.8,81.75,83.3,1895000
2022-09-14,82,84.95,81.25,84.7,3681196
2022-09-15,85.5,86.45,83.5,85.3,2363526
2022-09-16,84.65,84.65,79.1,79.1,5661400
2022-09-19,79,80.7,78.7,78.95,1356700
2022-09-20,79.75,84.75,79.7,82.05,3435747
2022-09-21,81.75,83.35,81.6,82.8,1405362
2022-09-22,82.7,84.45,82,82.7,1285362
2022-09-23,82.5,82.7,79,79.45,1314000
2022-09-26,79,80.75,77.95,79.5,1025627
2022-09-27,79.5,79.55,77.2,78.55,957333
2022-09-28,78.5,79.2,75.5,75.5,1075886
2022-09-29,76,76.95,71,71.85,849884
2022-09-30,71.05,71.8,68.25,68.5,1262800
2022-10-03,69.9,69.9,63.6,64.6,1696500
2022-10-05,67.55,69.1,66.75,67.8,1309000
2022-10-06,67,71.2,67,71,1144200
2022-10-07,70.55,70.55,68.6,68.65,726000
2022-10-10,68.7,68.7,62.5,63.7,2013600
2022-10-11,64.25,67.1,64.05,64.45,1828069
2022-10-12,65,66.15,60.05,64.6,1941787
2022-10-13,63.8,64.2,60.7,60.75,2140444
2022-10-14,62.5,64,61.5,61.75,2784888
2022-10-17,62,62,58.1,60.35,3370494
2022-10-18,60.8,62.2,60.2,61.7,1836032
2022-10-19,62,63.85,60.5,60.8,2196000
2022-10-20,60.3,60.7,58.5,58.7,1660000
2022-10-21,59,59.95,58.15,59.05,1114888
2022-10-24,60.2,61.6,58.7,59,3082700
2022-10-25,59.05,62.8,57.5,61.65,1889000
2022-10-26,62,65.15,62,63.75,1525339
2022-10-27,65.7,67.6,64.85,66.85,2558000
2022-10-28,67.95,67.95,63.85,63.85,1474400
2022-10-31,65.95,66.8,63.6,64,1598850
2022-11-01,64.85,68.3,64.05,68.1,2832520
2022-11-02,67.8,69.75,66.85,68.95,985328
2022-11-03,69.9,69.9,66.45,66.85,1208800
2022-11-04,67.1,72.2,66.55,71.4,3408140
2022-11-07,72.05,75.7,72.05,72.5,2244440
2022-11-08,73.75,76.75,73.05,76,2817610
2022-11-09,78.2,79.8,76.6,78.7,2614751
2022-11-10,77.2,77.45,72.5,72.55,1605481
2022-11-11,76.5,76.95,73.25,73.5,2377786
2022-11-14,74.45,74.75,67.55,70.05,4697804
2022-11-15,69.8,72.3,68.25,71.3,2772410
2022-11-16,71,71,66.05,66.5,4827200
2022-11-17,66.6,68,64,66.4,3278288
2022-11-18,65.85,67,64.1,64.5,1782821
2022-11-21,64.4,66.85,63.6,66.85,1916425
2022-11-22,67.3,68.25,63.65,65.2,2417444
2022-11-23,65.2,66.65,64.5,65.85,958833
2022-11-24,66,67.4,65.4,65.85,1051000
2022-11-25,66,66,62.9,63.25,1154605
2022-11-28,62,62.05,59,61,1963600
2022-11-29,61,62.6,60.6,61.95,2463406
2022-11-30,62.55,66.3,62.5,65,4014756
2022-12-01,67,67.9,65.5,66.2,3106000
2022-12-02,66,66.75,65.25,65.3,1279727
2022-12-05,66.5,68.55,66.4,67.5,2536605
2022-12-06,66.7,67.6,65,65.7,1861549
2022-12-07,65.8,67.4,63.8,63.9,2261680
2022-12-08,63.95,65.8,63.2,64.4,2011016
2022-12-09,65.4,68.15,64.05,67.7,2739400
2022-12-12,67.7,68,65.8,67.3,1614044
2022-12-13,67.5,67.55,66.05,66.2,1237400
2022-12-14,66.8,67.65,65.6,66.75,1416688
2022-12-15,67.3,67.55,64.95,67.35,2590000
2022-12-16,67,67,63.55,64,8053319
2022-12-19,64,67.3,64,64.25,2891400
2022-12-20,64.5,64.55,60.5,60.6,3300200
2022-12-21,60.8,61.1,59.6,59.95,1219298
2022-12-22,60.9,60.9,58.7,59,1697488
2022-12-23,58.8,59.5,58.15,58.5,944435
2022-12-28,58.4,59.05,55.3,59.05,3011162
2022-12-29,58.85,59.15,57.1,57.4,1656408
2022-12-30,57.7,59.15,55.6,55.8,2546800
2023-01-03,56.6,58.05,54.15,57.7,1233400
2023-01-04,56.7,57.85,55.8,56.5,2645396
2023-01-05,57.1,60.8,56.75,59.6,3475400
2023-01-06,59.6,61.65,59.25,59.9,3021600
2023-01-09,61,63.2,60.8,61.25,2837198
2023-01-10,62.2,62.2,60,61.2,1739421
2023-01-11,61.75,62.4,60.5,60.8,1444198
2023-01-12,61.9,63.95,61.55,62.35,2569600
2023-01-13,62.8,63.7,62.2,63.15,1557900
2023-01-16,63.15,66.75,63.05,66.15,2649036
2023-01-17,66.85,66.85,63.3,64.45,1492807
2023-01-18,64.5,66.5,64.05,64.5,1860209
2023-01-19,66.4,67.5,64.95,66.45,1969269
2023-01-20,66.7,72.4,66.7,71.65,3346173
2023-01-26,72.8,76.6,71.8,75.6,2185500
2023-01-27,77.4,77.4,74.05,76.6,1139355
2023-01-30,76.05,78,74.6,75,4935909
2023-01-31,75.5,76.4,72.35,72.35,3633520
2023-02-01,73.85,74.45,72.5,74,1759229
2023-02-02,74.85,74.9,71.35,71.5,1840336
2023-02-03,71.8,72.05,70.1,71.8,1635200
2023-02-06,71.8,71.8,68.3,69.25,2116846
2023-02-07,70,71.35,69.3,70.1,1245400
2023-02-08,70.6,73,70.2,71.55,1443533
2023-02-09,71.55,72.3,70,71.9,1250800
2023-02-10,72.15,72.15,68.35,69.7,1433360
2023-02-13,68.1,69.2,67.8,67.9,1279000
2023-02-14,68.3,69.1,67.8,68.5,993301
2023-02-15,69.1,69.7,66.45,66.65,1245069
2023-02-16,67,67.25,62,63.45,3929600
2023-02-17,63.65,64.7,62.2,62.4,1377957
2023-02-20,61.6,62.05,59.75,61.5,2237600
2023-02-21,61.1,62.25,60.5,60.85,1742500
2023-02-22,60.85,60.85,58.8,59.95,2162500
2023-02-23,59.5,60.5,58.6,59.9,2703354
2023-02-24,59.7,60.3,58.05,58.65,3488436
2023-02-27,58.7,59.4,57.3,57.5,1564000
2023-02-28,57.4,57.8,55.65,55.8,2089076
2023-03-01,55.9,57.65,55.9,57.55,2028751
2023-03-02,57.55,57.55,56.1,56.35,1569100
2023-03-03,56.8,57.5,55.9,56.7,1602000
2023-03-06,56.95,58.55,54.9,58.55,3249132
2023-03-07,58.65,58.65,55.75,56.35,3246600
2023-03-08,55.6,56,55.1,55.75,2302400
2023-03-09,56,57.9,55.3,56.25,2187600
2023-03-10,55,55.95,54.4,54.6,2469680
2023-03-13,54.55,54.55,50.9,53.45,3755704
2023-03-14,53.45,53.45,51.25,51.75,2543600
2023-03-15,52.75,53.25,51.6,52.1,1113500
2023-03-16,51.2,51.5,49.95,50.2,1935211
2023-03-17,51.25,52.15,50.6,52.15,2228205
2023-03-20,51.6,52.8,50.8,51.8,1676058
2023-03-21,51.8,53.05,51.65,52.95,1437200
2023-03-22,53.6,55.4,53.5,54.7,3064000
2023-03-23,54.2,54.45,53.7,54.1,883000
2023-03-24,54.25,54.55,53.55,53.65,743064
2023-03-27,53.45,53.6,52.2,52.85,661700
2023-03-28,53.5,53.5,52.1,52.1,664842
2023-03-29,52.05,53.65,52.05,53.5,1854400
2023-03-30,54.25,55,52.65,54.8,1514599
2023-03-31,55.25,56,52.85,52.85,3446200
2023-04-03,52.85,56.6,52.05,56.55,5041170
2023-04-04,55.55,56.2,53.6,54.05,2347446
2023-04-06,53.7,53.7,51.75,52.25,3187000
2023-04-11,53.5,55.9,52.6,55.6,3454600
2023-04-12,56,56,54.3,54.9,1454600
2023-04-13,53.85,53.95,52.9,53.25,2233800
2023-04-14,53.35,57.7,53.35,57.5,6214430
2023-04-17,57.8,59.4,56.8,57.3,2965910
2023-04-18,58.3,59.3,57.4,58.55,4182600
2023-04-19,59.1,59.55,57.45,58.55,3451940
2023-04-20,58.7,58.7,54.9,54.95,5672953
2023-04-21,55.9,56.9,54.65,54.95,1688400
2023-04-24,53.6,53.6,51.2,52.5,4183200
2023-04-25,52.9,52.9,47.75,48.05,5475762
2023-04-26,47.5,50.5,46.8,49.15,4670290
2023-04-27,49.25,49.85,48.5,49.4,2629400
2023-04-28,50,50.45,48.65,49,1993124
2023-05-02,50.1,52.75,50,52,1280600
2023-05-03,52,52.15,51.2,51.8,625000
2023-05-04,51.6,52.6,51.5,52,2294327
2023-05-05,51.9,52.2,50.65,50.75,2515400
2023-05-08,52,52.2,50,51.5,2574690
2023-05-09,51.8,51.8,50.25,50.3,1890000
2023-05-10,51,56.35,50.55,55.85,8108491
2023-05-11,56.1,57.55,54.55,57.5,5478508
2023-05-12,57.5,58.2,55.5,55.75,2114135
2023-05-15,56.1,61.25,56.1,60.15,8408795
2023-05-16,60.6,61,59.6,60.1,2609900
2023-05-17,59.9,59.95,57.65,57.95,1902800
2023-05-18,58.4,59.3,57.5,59.1,1791000
2023-05-19,58.95,58.95,57.5,57.75,1690764
2023-05-22,57.4,58.15,56.1,56.7,2372842
2023-05-23,56.7,57.95,56.15,56.25,992139
2023-05-24,56.7,57.35,55.4,55.65,1113656
2023-05-25,55.9,55.9,54,54.65,1189728
2023-05-29,54.55,54.55,52,53.35,2240000
2023-05-30,53.7,53.9,51.45,52.7,1289200
2023-05-31,52.3,52.65,50.5,50.75,1602400
2023-06-01,50.25,52.25,49.55,50.8,1577500
2023-06-02,51.65,55.3,51.65,55.05,2845250
2023-06-05,56.15,56.15,54.4,55.1,1543000
2023-06-06,55.35,55.35,52.8,53.15,1169680
2023-06-07,54,54.3,52.45,53.1,840170
2023-06-08,53.6,55.5,53.55,53.8,1637800
2023-06-09,54.2,55.9,53.7,54.65,1791634
2023-06-12,54.9,54.95,53.55,53.6,1056400
2023-06-13,53.6,54.2,53.3,54,1355800
2023-06-14,54.6,54.8,53.6,54.05,1061400
2023-06-15,54.55,56,53.4,55.9,2415800
2023-06-16,56,57.6,55.65,57.05,3235228
2023-06-19,57.05,57.2,55.7,55.95,1119000
2023-06-20,55.75,55.95,52.95,53.15,2505200
2023-06-21,53.2,54.2,52.7,53.25,1206200
2023-06-23,53,54.55,52,52.6,447941
2023-06-26,52.6,53.35,52.2,52.7,736509
2023-06-27,52.7,53.6,52.35,53.5,1126800
2023-06-28,53.45,53.55,51.9,52.25,804800
2023-06-29,52.6,52.7,51.75,51.8,575200
2023-06-30,52.05,54.8,52.05,54.55,2409332
2023-07-03,54.6,55.7,54.1,55.6,1119641
2023-07-04,55.8,56.1,55,55.4,789200
2023-07-05,53.25,53.25,52.05,52.2,610200
2023-07-06,52.6,52.6,50.3,50.55,1293800
2023-07-07,50.55,50.75,49.95,50.35,493624
2023-07-10,51.1,53.25,51.1,51.85,1996598
2023-07-11,52.4,52.4,51.45,51.8,820500
2023-07-12,52.15,52.55,50.95,51.6,1565000
2023-07-13,52,52.4,51.4,51.75,1558800
2023-07-14,51.8,52.3,51.1,51.55,763000
2023-07-18,51.5,51.5,49.3,49.9,1514284
2023-07-19,50.3,50.3,49.05,49.55,597663
2023-07-20,49.8,50.5,49.1,49.2,1172600
2023-07-21,49.2,49.2,47.35,47.9,2704600
2023-07-24,47.9,47.9,45.5,45.55,2593000
2023-07-25,46.1,47.55,46,47.1,2192748
2023-07-26,47.3,48.15,47.15,47.65,1296200
2023-07-27,48,48.3,47.2,47.55,733408
2023-07-28,47.55,48.95,46.8,48.75,1735680
2023-07-31,49.3,50.35,48.5,48.5,1519200
2023-08-01,48.9,49.25,48.25,48.7,673000
2023-08-02,48.6,48.65,47.55,47.85,906400
2023-08-03,47.8,49.55,47.55,49.3,1268400
2023-08-04,49.5,49.85,48.25,48.6,905400
2023-08-07,48.65,49.4,47.9,49.3,887440
2023-08-08,49.3,49.3,47.8,47.85,897600
2023-08-09,48.1,48.1,47.05,47.5,538398
2023-08-10,47.6,48.3,47.6,48.25,833200
2023-08-11,48.2,48.2,47.1,47.4,695800
2023-08-14,47.4,47.4,45.6,47.05,1514200
2023-08-15,47,47.15,46.1,46.1,1287090
2023-08-16,46.1,46.9,45,45.05,888200
2023-08-17,44.95,46.1,43.9,46,1274192
2023-08-18,45.9,46.35,44.65,44.7,760200
2023-08-21,45.3,45.3,43.8,43.8,755900
2023-08-22,44.15,45.2,43.6,44.55,1074800
2023-08-23,44.7,44.7,43.45,43.45,773800
2023-08-24,44.4,44.55,43.6,44.35,934000
2023-08-25,44.35,44.8,43.9,44.15,683000
2023-08-28,46.05,46.75,43.85,44,1098000
2023-08-29,44,45.7,43.25,45,1044400
2023-08-30,45.15,46.1,44.6,44.65,790488
2023-08-31,44.35,44.35,42.8,43,3137360
2023-09-04,43.1,44.95,42.6,44.55,2082000
2023-09-05,45,46.6,44.4,45.15,1613586
2023-09-06,45.05,45.6,44.85,45.55,901600
2023-09-07,45.35,45.6,44.45,44.5,577000
2023-09-11,44.5,45.5,43,44.75,831788
2023-09-12,44.5,47.05,44.5,45.4,1490229
2023-09-13,45.2,45.8,44.6,44.7,470999
2023-09-14,44.6,44.7,43.35,43.65,1156207
2023-09-15,43.65,43.75,42.9,43.65,642970
2023-09-18,43.75,44.75,42.95,43.7,756500
2023-09-19,43.8,43.8,42.7,43.3,851808
2023-09-20,42.95,44.1,42.5,43.75,1611400
2023-09-21,43.7,45.55,43.05,44.6,2008400
2023-09-22,44.6,46.3,43.7,44.35,2638100
2023-09-25,44.55,44.55,43.25,43.25,1034800
2023-09-26,43.25,43.7,42.15,42.15,1040000
2023-09-27,42.6,43.4,41.5,42.25,1792481
2023-09-28,42.7,44.8,42.2,42.8,2176876
2023-09-29,43,44.1,43,43.85,379606
2023-10-03,44.45,44.45,41.35,42.3,746060
2023-10-04,42.1,42.3,40.5,41.2,606800
2023-10-05,41.25,41.45,40.2,40.75,400800
2023-10-06,41.15,41.6,40.2,40.85,305799
2023-10-09,40.8,41.5,40.8,40.9,624800
2023-10-10,41.6,44.2,41.25,43.5,5039200
2023-10-11,43.85,44,42.55,42.6,1786431
2023-10-12,42.65,46.8,42.65,46,8559340
2023-10-13,45.6,45.7,44.6,44.95,1161360
2023-10-16,44.95,44.95,39.95,40.5,6728141
2023-10-17,41.35,43.8,40.85,42.95,4180400
2023-10-18,42.45,42.8,40.6,41.85,2910229
2023-10-19,41.45,41.45,40.2,40.75,2263000
2023-10-20,40.65,42.8,40.2,41.45,2113169
2023-10-24,40.5,42.35,40.5,42.05,2324377
2023-10-25,42.7,42.8,40.95,41.4,2592318
2023-10-26,41,41.25,40.3,40.85,1079400
2023-10-27,40.05,43.9,40.05,43.3,2957000
2023-10-30,42.75,44.1,42.75,43.85,987800
2023-10-31,43.55,43.55,41.6,42.2,1563118
2023-11-01,41.65,42.05,40.85,41.4,766444
2023-11-02,41.35,41.35,39.75,40,3421600
2023-11-03,40,42.6,39.85,41.4,3295609
2023-11-06,41.7,43.7,41.7,43.6,2786738
2023-11-07,43.15,43.15,42.3,42.3,782510
2023-11-08,42.2,42.85,41.65,42.55,944802
2023-11-09,42.55,43.1,42.05,42.3,563800
2023-11-10,42,42.7,41,41.3,2404400
2023-11-13,42.5,42.7,40.8,41.15,575700
2023-11-14,40.85,41.35,39.5,39.5,3729200
2023-11-15,41.05,42.2,40.75,41.5,3091242
2023-11-16,41.45,41.95,41,41.6,891432
2023-11-17,41,41.5,40.75,41.15,597428
2023-11-20,41.4,42.15,41.3,41.6,853800
2023-11-21,42.2,42.65,41.4,41.5,768000
2023-11-22,41.8,41.8,39.95,40.2,1107440
2023-11-23,40.1,40.7,40,40.25,1527848
2023-11-24,40.45,42.15,39.75,40.9,4493400
2023-11-27,41.2,41.2,39.8,40.6,1143800
2023-11-28,40.6,40.6,39.65,40,1826799
2023-11-29,39.7,40.2,39.1,39.45,2716600
2023-11-30,39.45,39.5,38.1,38.15,2361712
2023-12-01,38.65,38.65,36.45,37.05,2404966
2023-12-04,37.4,38.35,36.45,37.55,920200
2023-12-05,37.55,38.85,37,37.95,2948200
2023-12-06,37.95,42.25,37.95,40.4,6204791
2023-12-07,40.3,41.9,39.8,40.7,3283408
2023-12-08,41.85,42.2,39.65,39.95,2161200
2023-12-11,40.15,40.2,37.4,38.45,2029000
2023-12-12,38,38.15,37.3,37.6,1491200
2023-12-13,37.4,38.3,36.7,38,2311400
2023-12-14,39.15,39.55,37.7,38.35,1920800
2023-12-15,38.75,40.7,38.75,40.5,4609826
2023-12-18,40.7,41.15,39.3,39.4,759400
2023-12-19,39.4,40.15,39.1,39.55,652200
2023-12-20,39.8,39.9,38.75,39,671720
2023-12-21,39,39.6,38.15,39,683400
2023-12-22,39.15,40.75,38.25,40.25,2105200
2023-12-27,40.25,41.8,39.4,41.35,1388290
2023-12-28,40.8,43.75,40.8,43.25,3453024
2023-12-29,42.75,43.6,42.7,43.15,1037400
2024-01-02,43.4,43.4,42.45,43.15,659342
2024-01-03,43.2,43.2,41.95,42.6,723680
2024-01-04,42.2,42.6,40.9,41.55,1052200
2024-01-05,41.8,43.1,41.25,41.8,811700
2024-01-08,41.95,42.85,40.9,41.3,767400
2024-01-09,41.6,41.6,39.6,41.1,1227701
2024-01-10,41.15,41.55,40.05,40.95,753000
2024-01-11,41.2,44.15,40.5,42.65,3101700
2024-01-12,42.7,43.5,42.3,42.3,1646900
2024-01-15,42.2,42.5,41.25,41.65,780500
2024-01-16,42,42.7,41.1,42,804080
2024-01-17,42.2,42.2,38.8,39,1707377
2024-01-18,39.2,40.35,38.4,39.8,1752514
2024-01-19,40,40.6,38.4,38.55,1061720
2024-01-22,38.5,38.5,36,37,2192600
2024-01-23,37,38.15,36.05,37.3,1039800
2024-01-24,37.9,39,36.9,38.6,1402200
2024-01-25,39,40.05,37.45,39.85,1382432
2024-01-26,39.3,40.25,38.6,39.05,863200
2024-01-29,39.35,39.4,37.05,37.45,1124000
2024-01-30,37.8,37.8,36.55,36.6,631400
2024-01-31,36.6,36.6,34.05,34.45,3321600
2024-02-01,34.35,35.65,34,34.6,744500
2024-02-02,35,35.4,32.9,33.6,1519800
2024-02-05,33.2,33.8,32.05,32.8,1213710
2024-02-06,33,34.6,33,34.15,2036000
2024-02-07,34.05,35.25,33.5,33.75,1198448
2024-02-08,34.1,34.95,33.9,34,783200
2024-02-09,33.7,33.85,32.55,33.7,98000
2024-02-14,33.75,33.8,31.2,32.75,467600
2024-02-15,32.7,32.8,31.4,32.6,191400
2024-02-16,32.7,34.7,32.35,34.4,228200
2024-02-19,34.2,34.8,33.85,34.25,1202000
2024-02-20,34.25,34.4,33.65,34.4,601800
2024-02-21,34,36.6,33.7,35.8,2388431
2024-02-22,35.5,35.6,34.8,35.55,1201400
2024-02-23,35.55,36.35,35.2,36.1,941610
2024-02-26,36.35,36.8,35.8,36,804363
2024-02-27,35.9,37.25,35.55,37.05,1579028
2024-02-28,37.6,39,37.2,37.35,3085876
2024-02-29,37.8,40.35,37.65,39.75,3797690
2024-03-01,39.9,40.85,39.5,40.05,1539420
2024-03-04,40.55,41.05,38.6,38.95,1739863
2024-03-05,38.6,38.6,36.9,37,1766617
2024-03-06,36.65,37.4,35.85,36.95,1854800
2024-03-07,37.3,37.7,35.85,36,1439352
2024-03-08,36.35,37.4,36.25,37.15,771600
2024-03-11,36.95,40.45,36.95,40.35,3159298
2024-03-12,40.8,41.05,40,40.7,1601625
2024-03-13,41,41.3,40.3,40.65,951600
2024-03-14,40.65,41.8,39.3,39.7,1478418
2024-03-15,39.5,39.9,38.65,39.9,1477193
2024-03-18,40.05,40.6,39.5,39.6,645200
2024-03-19,39.6,40.25,38.9,39.2,936617
2024-03-20,39.4,39.4,38.6,39.25,546721
2024-03-21,39.8,40.2,39.3,39.55,801600
2024-03-22,39.2,39.45,37.55,37.75,815200
2024-03-25,37.75,37.75,36.85,37.15,893297
2024-03-26,37,37.9,36.8,37.6,805800
2024-03-27,37.6,37.6,36.1,36.2,908693
2024-03-28,36.2,36.95,36.05,36.4,841400
2024-04-02,38,38.25,37.05,37.7,1749251
2024-04-03,37.8,39.05,37.2,38,1255400
2024-04-05,38.05,38.05,35.1,35.1,775600
2024-04-08,35.65,38.85,35.65,38.3,3109905
2024-04-09,38.3,40.75,37.95,40.5,3137003
2024-04-10,40.6,40.65,39.6,40.2,1554080
2024-04-11,39.8,40.55,38.9,39.85,2068800
2024-04-12,40,40.05,38,38.15,969719
2024-04-15,37.8,38.8,37.2,37.5,1454472
2024-04-16,37.8,37.8,35.8,36,1182254
2024-04-17,35.65,36.8,35.65,36.45,493000
2024-04-18,36.55,37.45,35.9,36.3,777800
2024-04-19,36.3,36.35,35.3,35.65,668400
2024-04-22,35.4,36.35,35.4,35.65,579100
2024-04-23,35.4,36,34.95,35.25,940200
2024-04-24,31.65,31.65,28.25,28.5,9095868
2024-04-25,28.8,30.3,28.55,29.35,5047256
2024-04-26,29.2,29.75,28.95,29.4,2581400
2024-04-29,29.6,31.15,29.35,30.6,3116444
2024-04-30,31.2,31.6,30,30.4,1576800
2024-05-02,30.85,32.2,30.1,31.9,797000
2024-05-03,32.4,34.7,32.3,33.45,1520824
2024-05-06,32.95,32.95,31.95,32.35,1991400
2024-05-07,32.35,32.9,31.8,32.45,1194800
2024-05-08,32.45,32.5,31.05,31.35,993654
2024-05-09,31.45,33,31.45,32.65,1712446
2024-05-10,32.6,32.9,32,32.85,1852128
2024-05-13,32.85,32.85,31.7,32.05,1359400
2024-05-14,32.2,32.55,32,32.3,893400
2024-05-16,32.3,32.3,31.1,31.35,1843862
2024-05-17,31.7,32.05,30.5,31.45,2475200
2024-05-20,31.75,32.55,31.3,32.2,2128400
2024-05-21,31.8,32.2,30.75,30.85,1002300
2024-05-22,30.85,31.6,30.65,31.05,1023400
2024-05-23,30.85,30.85,29.2,29.5,2152919
2024-05-24,29.45,29.95,29.1,29.45,811000
2024-05-27,29.35,29.5,28.8,29.45,486400
2024-05-28,29.45,30.1,29.25,29.6,895200
2024-05-29,29.3,30.8,29.3,30.15,1387600
2024-05-30,30.55,30.6,29.75,29.85,1521800
2024-05-31,29.85,30.35,29.2,29.45,1632400
2024-06-03,29.9,30.05,29.2,29.7,1289502
2024-06-04,29.5,30.05,29.5,29.75,377800
2024-06-05,29.7,29.8,28.8,28.95,765100
2024-06-06,29.45,30.1,28.65,28.75,2067600
2024-06-07,28.75,29.15,28,28.5,1627246
2024-06-11,28.5,28.5,27.6,27.85,1311235
2024-06-12,27.95,27.95,27.2,27.45,1097200
2024-06-13,27.75,28.1,26.75,27.25,1444700
2024-06-14,26.05,26.35,25.1,25.55,1303548
2024-06-17,25.35,25.95,24.95,25.85,1077040
2024-06-18,25.6,26.35,25.5,25.85,1035782
2024-06-19,26.2,26.4,25.35,25.8,1057500
2024-06-20,25.6,25.8,25,25,700311
2024-06-21,25,25.15,23.6,23.6,4737595
2024-06-24,23.6,23.8,23,23.5,1004133
2024-06-25,20,23.75,20,23.5,1060021
2024-06-26,23.5,27.3,23.05,25,6219081
2024-06-27,24.8,25.05,23.2,23.4,2772649
2024-06-28,23.4,23.6,22.3,22.4,2131500
2024-07-02,22.65,23,21.4,21.75,3315400
2024-07-03,21.8,22.65,21.3,22.45,3852700
2024-07-04,22.6,22.7,21.45,22,2193300
2024-07-05,21.85,22,21,21.45,2195396
2024-07-08,21.4,21.4,20.5,20.75,1732400
2024-07-09,20.6,21,20.15,20.9,1533000
2024-07-10,20.55,21.85,20.15,20.8,3104450
2024-07-11,21,22.6,21,22,3193487
2024-07-12,22,22.35,21.6,22.05,1252387
2024-07-15,22.05,22.2,21.4,21.6,680500
2024-07-16,21.7,22,21.4,21.85,738834
2024-07-17,21.95,22.25,21.65,21.75,808400
2024-07-18,21.9,21.9,21.4,21.7,259900
2024-07-19,21.9,22.2,21.2,21.8,998100
2024-07-22,21.7,22,21.2,21.6,917266
2024-07-23,21.5,21.5,20.6,20.6,1029200
2024-07-24,20.6,20.9,20.05,20.3,1130000
2024-07-25,20.2,21.2,20.2,20.85,935400
2024-07-26,20.85,21.9,20.7,21.8,1150400
2024-07-29,21.85,21.85,20.45,20.55,2172400
2024-07-30,20.8,20.85,20.15,20.65,681700
2024-07-31,20.65,21.5,20.4,21.4,769300
2024-08-01,21.5,21.5,20.7,21,631016
2024-08-02,20.8,21.45,20.65,21,852200
2024-08-05,20.95,21.9,19.98,20.25,1601844
2024-08-06,20.55,21.25,20.45,21.05,1054000
2024-08-07,20.95,21.15,20.35,21,908000
2024-08-08,20.95,21.4,20.5,21,458652
2024-08-09,21.1,21.4,20.75,20.85,332400
2024-08-12,21.15,21.15,20.35,20.65,503400
2024-08-13,20.6,21.15,20.1,20.9,1008000
2024-08-14,20.85,21.2,20.15,20.25,573526
2024-08-15,20.4,20.45,19.9,20.05,904000
2024-08-16,20.3,20.45,20,20.05,425600
2024-08-19,20.05,20.45,20.05,20.2,542000
2024-08-20,20.3,21.1,20.2,20.55,1506200
2024-08-21,20.55,21.65,20.2,21.15,2774600
2024-08-22,21.35,21.35,20.2,20.4,1135600
2024-08-23,20.3,20.5,19.4,19.42,2154400
2024-08-26,19.58,20.3,19.58,20.2,829500
2024-08-27,20.15,20.45,19.72,20.25,517400
2024-08-28,20.3,20.3,19.66,19.9,1061320
2024-08-29,19.8,19.96,19.32,19.72,1208588
2024-08-30,19.76,20.5,19.7,19.72,2072000
2024-09-02,19.7,19.9,18.6,18.64,2112200
2024-09-03,18.8,19.9,18.52,19.28,1864848
2024-09-04,19,19.68,18.88,18.98,1156800
2024-09-05,19.1,19.88,19.1,19.52,1235300
2024-09-09,19.46,19.46,18.72,19.26,816600
2024-09-10,19.38,19.38,18.56,18.56,1037800
2024-09-11,19.88,21.5,19.12,21,7320800
2024-09-12,21,21.7,20.45,20.8,3822800
2024-09-13,20.85,20.9,19.4,19.54,3406700
2024-09-16,19.56,19.98,19.02,19.74,240800
2024-09-17,19.74,19.96,19.38,19.96,240200
2024-09-19,19.82,20.5,19.4,20.4,3064200
2024-09-20,20.55,20.6,20,20.5,1806183
2024-09-23,20.5,21.1,20.05,20.55,2016230
2024-09-24,20.85,22.85,20.75,22.25,5556258
2024-09-25,23,23.6,22.4,22.4,5327400
2024-09-26,22.6,23.7,22.05,23.45,4495875
2024-09-27,24,27.7,24,26.6,11931800
2024-09-30,27.7,29.1,27.5,27.6,11863500
2024-10-02,28.4,31.6,27.7,30.05,6016400
2024-10-03,31,31.45,26.4,28,3235233
2024-10-04,28,29.8,27.7,29.6,5001000
2024-10-07,31.9,33.55,31.35,33,5471050
2024-10-08,33.55,34.5,27.4,28.4,11506028
2024-10-09,28.55,29.35,25.45,26.35,7923080
2024-10-10,27.2,27.7,26.5,26.8,3438400
2024-10-14,25.9,26.3,24.7,25.75,3745142
2024-10-15,25.65,26,24.4,24.7,3282269
2024-10-16,24.6,25.05,24.1,24.35,2604371
2024-10-17,25,25.25,23.4,23.85,1663310
2024-10-18,23.8,25.35,23.45,24.6,3473600
2024-10-21,25.05,25.95,24.55,24.75,2595200
2024-10-22,24.9,25.7,24.5,24.9,2219600
2024-10-23,25.8,26.85,24.9,26.1,4558580
2024-10-24,26.4,26.4,24.45,25,2094332
2024-10-25,25,27.8,25,26.75,7589500
2024-10-28,27,27.75,26.2,26.9,4028118
2024-10-29,27.65,27.95,25.85,26.05,2330400
2024-10-30,25.85,26.5,25.2,25.55,1802818
2024-10-31,25.25,26.5,25.25,26.05,2525788
2024-11-01,25.75,28.15,25.75,27,4104400
2024-11-04,26.8,27.7,26.6,27.05,1716268
2024-11-05,27.45,28,26.9,27.5,2441348
2024-11-06,27.15,29.3,27.15,27.7,5812660
2024-11-07,27.35,27.65,26.7,27.5,2359000
2024-11-08,28.15,29,27.1,27.2,2733885
2024-11-11,27.1,29,26.6,28.65,5022668
2024-11-12,29.25,31.7,28.4,28.7,6448522
2024-11-13,29.05,30.6,28,29.8,4836073
2024-11-14,30,30.45,27.4,28,4315147
2024-11-15,27.55,28.25,26.6,26.65,2114530
2024-11-18,26.9,27.95,26.65,27.05,1061455
2024-11-19,27.15,30.35,27.1,29.7,5465858
2024-11-20,29.6,30.5,28.55,29.4,3242000
2024-11-21,29.8,29.8,28.1,28.65,2004022
2024-11-22,28.25,28.9,26.7,27,2206878
2024-11-25,27,28.3,27,27.8,1778200
2024-11-26,27.9,27.95,26.2,26.65,1399400
2024-11-27,26.3,26.85,25.5,26.75,1486517
2024-11-28,26.6,26.85,26.1,26.4,661800
2024-11-29,26.45,27.25,26.2,26.75,1074769
2024-12-02,26.85,27.15,26.4,27.1,704551
2024-12-03,27.1,27.55,26.85,27.4,676655
2024-12-04,27.45,27.45,26,26.2,1576600
2024-12-05,26,26,25.3,25.8,931900
2024-12-06,25.95,26.6,25.4,26.35,815936
2024-12-09,26.35,26.8,25.6,26.8,897038
2024-12-10,27.8,27.9,26.1,26.1,1089272
2024-12-11,26.45,26.7,26.15,26.25,496300
2024-12-12,26.3,27.05,26.2,26.5,682900
2024-12-13,26.5,26.5,25.4,25.7,843919
2024-12-16,25.6,25.6,24.4,24.55,1972300
2024-12-17,24.7,24.7,24.1,24.35,960092
2024-12-18,24.6,24.7,24.05,24.3,893900
2024-12-19,24.05,24.15,23.75,24.15,786597
2024-12-20,24.2,24.65,24.05,24.2,1923797
2024-12-23,24.2,24.65,24.2,24.35,1163200
2024-12-24,24.2,24.8,24.2,24.35,494400
2024-12-27,24.5,24.9,24.25,24.45,547000
2024-12-30,24.4,24.65,24.15,24.35,494263
2024-12-31,24.45,24.6,23.85,24.05,529800
2025-01-02,24.05,24.2,23.4,23.6,750100
2025-01-03,23.65,23.8,22.8,23.2,837890
2025-01-06,23.6,23.95,23.25,23.6,1014050
2025-01-07,23.3,23.95,23.3,23.95,698600
2025-01-08,23.65,23.85,23,23.4,713437
2025-01-09,23.1,23.7,23.1,23.6,422800
2025-01-10,23.6,23.8,22.65,22.9,714800
2025-01-13,23,23.9,22.7,23.55,1195704
2025-01-14,23.8,23.95,23.25,23.7,1274178
2025-01-15,23.45,24.35,23.15,24.05,1248300
2025-01-16,24.35,24.85,24.05,24.4,941900
2025-01-17,24.15,25.5,24.15,24.4,1749400
2025-01-20,24.5,24.8,24,24.35,934400
2025-01-21,24.3,24.5,23.65,23.85,1088000
2025-01-22,23.95,24.15,23,23.4,1085000
2025-01-23,23.25,23.8,22.8,22.9,1562850
2025-01-24,22.2,23.35,22.1,23.2,1781200
2025-01-27,23,23.8,22.95,23.15,563000
2025-01-28,23.1,23.75,22,22.5,197000
2025-02-03,22.4,22.55,21,22.35,481900
2025-02-04,22.6,22.8,21.7,22.7,325092
2025-02-05,23,23,22.25,22.6,938400
2025-02-06,22.4,23.25,22.4,23.05,1198350
2025-02-07,23.3,24.1,23,23.45,2479900
2025-02-10,23.45,24.15,23.3,24.05,1598000
2025-02-11,24.2,24.35,23.25,23.35,923300
2025-02-12,23.35,26,23.35,24.7,5447099
2025-02-13,25,25.15,24.05,24.1,2418500
2025-02-14,24.6,25.75,24.4,24.95,2960840
2025-02-17,25,25.6,24.5,24.9,2679363
2025-02-18,25.6,26.1,24.75,25.15,4121291
2025-02-19,25.2,25.4,24.5,24.9,2679600
2025-02-20,25,25.35,24.45,24.5,1374100
2025-02-21,24.6,25.3,24.25,24.95,2127700
2025-02-24,25.1,25.8,24.6,25.15,2055100
2025-02-25,25.2,26,24.5,25.1,2249600
2025-02-26,25.25,25.75,25.2,25.5,2475600
2025-02-27,25.85,26.85,25.3,26,5791600
2025-02-28,26.2,26.25,24.3,24.55,3411400
2025-03-03,24.75,26.7,24.7,25.9,5200773
2025-03-04,25.25,25.45,24.5,24.9,2471238
2025-03-05,25.2,25.4,24.55,25,1416215
2025-03-06,25.15,25.9,25.05,25.45,2970800
2025-03-07,25.85,26.7,25.65,26,4926200
2025-03-10,26.2,26.5,25.7,26.1,1645700
2025-03-11,25.6,25.6,24.75,25.5,1699200
2025-03-12,25.75,26.05,25.15,25.25,1885300
2025-03-13,25.25,25.6,24.6,25.25,1573189
2025-03-14,25.45,25.95,25.1,25.75,1396950
2025-03-17,26,26.7,25.75,26,3703000
2025-03-18,26.4,26.9,26.15,26.2,2206679
2025-03-19,26.45,26.55,25.8,26.4,1267052
2025-03-20,26.15,26.35,25.45,25.45,1497800
2025-03-21,25.45,25.5,24.3,24.6,2550700
2025-03-24,24.6,24.9,24.05,24.7,1260400
2025-03-25,24.7,24.9,24.3,24.7,644000
2025-03-26,24.8,24.9,24.2,24.4,603100
2025-03-27,24.25,24.8,23.65,24.65,1100900
2025-03-28,24.7,24.7,23.85,24.45,1343800
2025-03-31,24.6,24.6,23.75,24.3,1659800
2025-04-01,24.1,24.75,24.1,24.65,842600
2025-04-02,24.75,24.95,24.15,24.85,1692200
2025-04-03,24.6,24.7,23.9,23.9,1189939
2025-04-07,21.5,22.35,20.1,20.25,4291900
2025-04-08,20.25,20.95,19.6,20.25,4677900
2025-04-09,19.3,20.6,19,20.6,3391604
2025-04-10,21.3,21.75,20.85,20.9,2329200
2025-04-11,21.05,21.65,20.6,21.65,1979800
2025-04-14,22.2,22.45,21.7,22.25,1974200
2025-04-15,22.4,22.4,21.75,21.9,779500
2025-04-16,21.9,22.1,20.9,21.2,908800
2025-04-17,21.15,21.35,20.9,21.2,1005200
2025-04-22,21.2,21.4,20.9,21.2,653782
2025-04-23,21.3,21.8,21.3,21.8,685376
2025-04-24,23,24.1,22.2,22.35,8413300
2025-04-25,22.5,23.05,22.25,22.75,2367400
2025-04-28,22.55,22.75,22.2,22.5,940200
2025-04-29,22.3,23.3,22.3,23.15,2370200
2025-04-30,23.25,23.85,23,23.1,1552100
2025-05-02,24.3,24.3,22.75,23.45,560101
2025-05-06,23.5,23.65,23.2,23.35,1738290
2025-05-07,23.5,23.8,23.05,23.4,1665100
2025-05-08,23.2,23.8,23.2,23.6,1049800
2025-05-09,23.7,23.75,23.1,23.35,831000
2025-05-12,23.6,24.55,23.3,24.45,2433200
2025-05-13,24.55,24.8,23.8,24.05,2458800
2025-05-14,24.2,24.85,24.2,24.65,1683579
2025-05-15,24.65,24.65,23.45,23.5,1690800
2025-05-16,23.55,23.75,23.25,23.25,914400
2025-05-19,23.3,23.4,22.9,23.35,595400
2025-05-20,23.35,23.5,22.9,23.35,621646
2025-05-21,23.35,24.35,23.35,24.3,1488500
2025-05-22,24.3,25,24,24.45,2473400
2025-05-23,24.55,26.65,24.55,25.05,3989600
2025-05-26,25.05,25.05,24.2,24.2,1062600
2025-05-27,24.5,24.95,24.05,24.25,970500
2025-05-28,24.45,24.45,23.65,24,1275400
2025-05-29,23.85,25,23.8,24.8,2042800
2025-05-30,24.8,24.8,24.2,24.5,902300
2025-06-02,24.35,24.5,23.5,24.5,523600
2025-06-03,24.5,25.2,24.35,25.2,1616682
2025-06-04,25.25,26.85,25.25,26.45,4110289
2025-06-05,26.45,27.25,25.9,26.35,2168600
2025-06-06,26.5,27.15,26.15,26.4,2436600
2025-06-09,26.7,26.7,25.6,25.9,3655400
2025-06-10,25.9,26.4,25.5,25.9,2882358
2025-06-11,25.9,27.05,25.85,26.65,4225723
2025-06-12,26.5,27.2,26.4,26.8,1666910
2025-06-13,26.8,27.05,26.1,26.5,1850082
2025-06-16,26.3,26.45,25.85,26.35,1326600
2025-06-17,26.25,26.85,26.1,26.35,1244120
2025-06-18,26.35,26.35,25.25,25.55,1822500
2025-06-19,25.4,26.2,24.9,25.45,2092800
2025-06-20,25.4,26,25.15,25.35,1318620
2025-06-23,25.3,26,25,25.7,2042300
2025-06-24,25.95,27.3,25.55,27.15,3198600
2025-06-25,27.35,27.65,26.9,27.5,2112770
2025-06-26,27.5,29,27.2,27.3,3979592
2025-06-27,27.65,29.8,27.65,29.15,5714900
2025-06-30,29.45,29.55,28.35,28.95,2470200
2025-07-02,28.9,29.7,28.45,29.25,3988362
2025-07-03,29.35,30.55,28.95,29.75,5362782
2025-07-04,29.85,29.85,28.45,28.9,2150700
2025-07-07,28.8,29.05,28.35,28.9,990280
2025-07-08,29.15,31,28.95,30.75,4454700
2025-07-09,30.8,31.2,30,30.05,2061800
2025-07-10,30,30.7,29.65,30.2,2022600
2025-07-11,30.4,31.35,29.7,29.9,3631100
2025-07-14,30,32.4,30,30.7,6359600
2025-07-15,31.4,31.4,29.7,30.4,4927800
2025-07-16,30.65,30.65,29.4,29.65,2857000
2025-07-17,29.65,31.35,29.4,30.95,5911800
2025-07-18,31.8,33.2,31.65,32.75,10215480
2025-07-21,33.05,33.85,32.45,33.45,4630200
2025-07-22,33.65,36.3,33.3,35.75,9472600
2025-07-23,35.9,36.75,34.45,34.75,6809400
2025-07-24,34.6,41.5,34,39.65,26871996
2025-07-25,40.6,43.1,39.9,40.2,19834217
2025-07-28,38.85,39.9,37.45,37.7,12940100
2025-07-29,37,38.7,36.95,38,6689400
2025-07-30,39.15,39.55,36.05,36.45,9382054
2025-07-31,36,36,34.6,35.25,7425609
2025-08-01,35.5,36.4,35.35,35.45,4983170
2025-08-04,35,36.4,34.82,35.96,2539300
2025-08-05,36,36.4,35.82,36.1,2631200
2025-08-06,36.04,37.16,35.5,36.96,3709161
2025-08-07,37.42,40,36.1,39.76,10997800
2025-08-08,39.98,42.46,39.28,41.02,11635300
2025-08-11,47.16,48.8,44.26,48.48,28290212
2025-08-12,49.5,49.5,44.08,45.78,25214465
2025-08-13,45.3,46.98,44.62,45,8969090
2025-08-14,45.52,45.8,43.42,44,5709518
2025-08-15,43.98,45.58,43.7,45.38,6223947
2025-08-18,46.52,47.5,44.84,44.84,5451402
2025-08-19,44.64,45.84,43.6,43.88,5166300
2025-08-20,42.56,43.3,41,42.12,7273000
2025-08-21,42,42.56,41.3,41.62,3361321
2025-08-22,41.62,42.62,41.2,42.08,4807200
2025-08-25,42.88,43.28,41.44,42.16,6451300
2025-08-26,42.16,42.92,41.38,41.64,3899194
2025-08-27,42.32,43,40.54,40.86,6122900
2025-08-28,40.58,41.46,39.14,39.92,6444718
2025-08-29,40,41.74,39.52,40.66,13188200
2025-09-01,41,41,39.1,39.98,6058600
2025-09-02,40.1,40.68,38.18,38.86,5323600
2025-09-03,38.7,40,37.92,38.26,4603400
2025-09-04,38.6,39.92,38.26,39.32,8392630
2025-09-05,39.8,44.72,39.52,44.56,18154200
2025-09-08,45.5,46.66,43.38,45.28,15594425
2025-09-09,46.02,46.02,43.18,43.42,7861318
2025-09-10,40,41,39.56,39.96,10463500
2025-09-11,40,40.4,39.5,40.14,3678700
2025-09-12,40.5,40.86,39.58,39.8,3730000
2025-09-15,40.18,42.02,40,40.74,5808662
2025-09-16,41.7,41.7,39.66,39.88,4046000
2025-09-17,39.88,40.8,39.2,40.26,4362500
2025-09-18,40.3,40.36,38.74,39.32,3679287
2025-09-19,39.68,43,39.6,41.22,11486360
2025-09-22,41.22,41.3,39.62,40.48,4287160
2025-09-23,40.48,41.2,38.62,39.2,3956140
2025-09-24,39.66,40.8,38.68,39.4,4619000
2025-09-25,39.6,41.3,39.6,40.04,5937280
2025-09-26,39.9,41.56,39.7,40.26,5294200
2025-09-29,41.22,42.88,41.22,42.6,7853800
2025-09-30,42.88,45.78,42.58,44.94,9474500
2025-10-02,45.62,51.8,45.62,50.75,6753809
2025-10-03,50.85,50.85,49.2,50.4,2043658
2025-10-06,50.4,50.45,48.02,48.44,1861100
2025-10-08,48.46,50.7,47.88,48.96,2594720
2025-10-09,49,50.15,46.82,48.6,11142600
2025-10-10,48.8,49.08,43.5,43.78,9308232
2025-10-13,42.38,46,42.02,45.9,9464142
2025-10-14,46.98,46.98,42.8,42.86,6095900
2025-10-15,43.6,44.22,41.94,43.4,3471566
2025-10-16,43.4,44.7,42.92,44.4,3568900
2025-10-17,45.1,45.8,42.92,43.3,4412994
2025-10-20,44.2,44.4,41.88,42.22,2750201
2025-10-21,42.48,43.38,41.4,42.1,3728614
2025-10-22,42.1,42.32,40.2,42.32,2710306
2025-10-23,42.8,44.8,41.04,44.48,7012720
2025-10-24,44.96,48.8,44.96,46.22,9986500
2025-10-27,46.9,47.74,46.36,47.38,5282462
2025-10-28,47.78,47.78,45.5,45.62,4552640
2025-10-30,47.5,50.95,46.58,49.78,22809025
2025-10-31,49.86,52.6,47.22,47.7,13298742
2025-11-03,48.3,49.16,45.92,46.58,4698400
2025-11-04,46.9,47.34,44.14,44.4,5579935
2025-11-05,43.14,47.6,43,46.48,7381160
2025-11-06,46.56,49.32,46.2,48.88,6608100
2025-11-07,49,52.55,48.22,52.55,11403135
2025-11-10,54,57.1,52.2,54.15,15928185
2025-11-11,54.3,55.15,51.05,51.75,8731880
2025-11-12,51,52.65,49.64,51.45,5925869
2025-11-13,51.9,57,51.9,56.7,14073791
2025-11-14,55.1,56.7,53.8,53.95,6209600
2025-11-17,57,58.7,55.2,57,16712820
2025-11-18,56.85,58.45,52.1,53.05,11550274
2025-11-19,53.6,56.9,53.6,54.55,11902690
2025-11-20,55.5,58.3,53,53.55,13326220
2025-11-21,52,52,46.88,47.16,10874170
2025-11-24,47.5,48,44.2,45.76,9421929
2025-11-25,45.98,48.4,45.12,47.96,9444621
2025-11-26,49.22,50.05,48,48.1,6790600
2025-11-27,47.6,49.24,47.34,47.56,5001640
2025-11-28,47.3,49.66,47.26,49.26,4422700
2025-12-01,49.32,50.9,48.2,48.72,5309884
2025-12-02,48.7,48.7,46.5,47.28,3589100
2025-12-03,47.48,47.94,45.94,46.48,3167924
2025-12-04,46.06,47.36,46.06,46.54,2315415
2025-12-05,46.28,46.98,45.78,46.8,2227000
2025-12-08,46.86,48.78,46.26,48.28,6446800
2025-12-09,48.14,48.14,45.94,46.46,3181100