Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2024-03-11,5.07,5.07,5.06,5.06,0
2024-03-12,5.06,5.06,5.06,5.06,47478
2024-03-13,5.06,5.06,5.06,5.06,4
2024-03-14,5.05,5.06,5.05,5.05,0
2024-03-15,5.04,5.04,5.04,5.04,15691
2024-03-18,5.04,5.04,5.04,5.04,0
2024-03-19,5.04,5.04,5.04,5.04,0
2024-03-20,5.04,5.05,5.04,5.04,0
2024-03-21,5.05,5.06,5.05,5.06,7831
2024-03-22,5.06,5.07,5.06,5.07,9622
2024-03-25,5.07,5.07,5.06,5.06,2006
2024-03-26,5.06,5.06,5.06,5.06,2660
2024-03-27,5.07,5.08,5.07,5.08,67018
2024-03-28,5.07,5.08,5.07,5.08,36005
2024-04-02,5.07,5.07,5.06,5.07,1016
2024-04-03,5.07,5.08,5.07,5.08,35468
2024-04-04,5.08,5.09,5.08,5.09,95718
2024-04-05,5.09,5.09,5.08,5.08,0
2024-04-08,5.07,5.07,5.07,5.07,0
2024-04-09,5.07,5.09,5.07,5.09,0
2024-04-10,5.08,5.09,5.07,5.07,1159
2024-04-11,5.06,5.06,5.05,5.05,2345
2024-04-12,5.06,5.08,5.06,5.07,2828
2024-04-15,5.07,5.07,5.05,5.05,12036
2024-04-16,5.04,5.04,5.03,5.03,0
2024-04-17,5.03,5.04,5.03,5.04,13968
2024-04-18,5.05,5.05,5.04,5.04,0
2024-04-19,5.04,5.05,5.04,5.04,0
2024-04-22,5.03,5.05,5.03,5.05,72216
2024-04-23,5.05,5.06,5.05,5.05,2714
2024-04-24,5.05,5.05,5.03,5.03,0
2024-04-25,5.03,5.04,5.02,5.02,16029
2024-04-26,5.03,5.04,5.03,5.04,665
2024-04-29,5.04,5.05,5.04,5.05,0
2024-04-30,5.05,5.05,5.03,5.03,6377
2024-05-02,5.04,5.05,5.04,5.04,0
2024-05-03,5.05,5.06,5.05,5.06,0
2024-05-06,5.06,5.07,5.06,5.07,5792
2024-05-07,5.07,5.07,5.07,5.07,4012
2024-05-08,5.07,5.07,5.07,5.07,116
2024-05-09,5.06,5.06,5.06,5.06,25
2024-05-10,5.07,5.07,5.05,5.05,1976
2024-05-13,5.06,5.06,5.06,5.06,0
2024-05-14,5.05,5.05,5.04,5.04,0
2024-05-15,5.06,5.08,5.06,5.08,9
2024-05-16,5.08,5.08,5.07,5.07,0
2024-05-17,5.06,5.06,5.05,5.05,0
2024-05-20,5.05,5.06,5.05,5.05,0
2024-05-21,5.05,5.06,5.05,5.06,0
2024-05-22,5.05,5.05,5.05,5.05,0
2024-05-23,5.05,5.05,5.03,5.04,6018
2024-05-24,5.04,5.04,5.04,5.04,0
2024-05-27,5.03,5.05,5.03,5.05,0
2024-05-28,5.05,5.05,5.04,5.04,0
2024-05-29,5.03,5.03,5.03,5.03,19
2024-05-30,5.04,5.04,5.03,5.03,398
2024-05-31,5.03,5.03,5.03,5.03,2364
2024-06-03,5.03,5.05,5.03,5.05,375
2024-06-04,5.05,5.07,5.05,5.06,6085
2024-06-05,5.06,5.06,5.06,5.06,0
2024-06-06,5.06,5.06,5.06,5.06,0
2024-06-07,5.05,5.05,5.04,5.04,62
2024-06-10,5.03,5.03,5.03,5.03,19400
2024-06-11,5.03,5.04,5.03,5.04,6079
2024-06-12,5.05,5.07,5.05,5.07,42
2024-06-13,5.06,5.07,5.06,5.07,4036
2024-06-14,5.08,5.08,5.08,5.08,2019
2024-06-17,5.08,5.08,5.07,5.07,66354
2024-06-18,5.07,5.08,5.07,5.08,0
2024-06-19,5.08,5.08,5.07,5.07,300
2024-06-20,5.07,5.07,5.07,5.07,0
2024-06-21,5.08,5.09,5.07,5.08,8768
2024-06-24,5.08,5.08,5.07,5.08,2018
2024-06-25,5.07,5.08,5.07,5.08,0
2024-06-26,5.08,5.08,5.07,5.07,2287
2024-06-27,5.07,5.07,5.07,5.07,0
2024-06-28,5.07,5.07,5.07,5.07,0
2024-07-01,5.07,5.07,5.06,5.06,493
2024-07-02,5.06,5.07,5.06,5.07,2018
2024-07-03,5.07,5.08,5.07,5.08,2018
2024-07-04,5.08,5.08,5.08,5.08,0
2024-07-05,5.09,5.09,5.09,5.09,0
2024-07-08,5.09,5.1,5.09,5.1,26
2024-07-09,5.09,5.09,5.09,5.09,0
2024-07-10,5.09,5.1,5.09,5.1,96
2024-07-11,5.09,5.11,5.09,5.11,4036
2024-07-12,5.11,5.11,5.1,5.11,0
2024-07-15,5.1,5.11,5.1,5.11,2
2024-07-16,5.11,5.12,5.11,5.12,0
2024-07-17,5.12,5.12,5.12,5.12,6060
2024-07-18,5.12,5.13,5.12,5.13,2018
2024-07-19,5.12,5.12,5.12,5.12,4036
2024-07-22,5.12,5.12,5.11,5.11,8072
2024-07-23,5.11,5.13,5.11,5.13,0
2024-07-24,5.12,5.13,5.12,5.13,0
2024-07-25,5.12,5.14,5.12,5.13,1495
2024-07-26,5.13,5.14,5.13,5.14,4036
2024-07-29,5.14,5.15,5.14,5.14,2238
2024-07-30,5.15,5.15,5.15,5.15,0
2024-07-31,5.16,5.16,5.16,5.16,0
2024-08-01,5.16,5.17,5.16,5.17,210
2024-08-02,5.18,5.18,5.17,5.17,6054
2024-08-06,5.15,5.16,5.15,5.16,0
2024-08-07,5.16,5.16,5.15,5.15,362
2024-08-08,5.16,5.16,5.16,5.16,2018
2024-08-09,5.16,5.16,5.16,5.16,0
2024-08-12,5.16,5.16,5.16,5.16,3263
2024-08-13,5.16,5.17,5.16,5.17,0
2024-08-14,5.17,5.18,5.17,5.18,2075
2024-08-15,5.17,5.18,5.16,5.16,0
2024-08-16,5.17,5.18,5.17,5.17,0
2024-08-19,5.17,5.17,5.17,5.17,0
2024-08-20,5.17,5.18,5.17,5.18,4036
2024-08-21,5.18,5.18,5.18,5.18,234
2024-08-22,5.18,5.19,5.17,5.17,4
2024-08-23,5.17,5.18,5.17,5.18,0
2024-08-26,5.19,5.19,5.18,5.18,0
2024-08-27,5.17,5.17,5.17,5.17,400
2024-08-28,5.17,5.18,5.17,5.17,100
2024-08-29,5.17,5.18,5.17,5.17,2572
2024-08-30,5.17,5.18,5.17,5.17,50
2024-09-02,5.16,5.16,5.16,5.16,50
2024-09-03,5.16,5.17,5.16,5.17,313
2024-09-04,5.18,5.19,5.18,5.18,162
2024-09-05,5.18,5.19,5.18,5.19,4090
2024-09-06,5.19,5.2,5.18,5.2,3584
2024-09-09,5.19,5.2,5.19,5.2,54
2024-09-10,5.2,5.2,5.2,5.2,1
2024-09-11,5.21,5.21,5.2,5.2,6236
2024-09-12,5.2,5.2,5.19,5.19,2018
2024-09-13,5.2,5.21,5.2,5.2,727
2024-09-16,5.2,5.21,5.2,5.21,0
2024-09-17,5.21,5.22,5.2,5.2,0
2024-09-18,5.2,5.2,5.2,5.2,0
2024-09-19,5.2,5.21,5.2,5.21,31
2024-09-20,5.2102,5.2102,5.2038,5.2038,0
2024-09-23,5.2058,5.22,5.2058,5.2174,0
2024-09-24,5.2248,5.226,5.2204,5.226,294
2024-09-25,5.2192,5.2222,5.2126,5.2126,2037
2024-09-26,5.2214,5.2266,5.2196,5.2196,0
2024-09-27,5.2244,5.2296,5.2238,5.2296,0
2024-09-30,5.23,5.2338,5.219,5.2302,20769
2024-10-01,5.2328,5.251,5.2328,5.2484,10000
2024-10-02,5.2482,5.2482,5.2436,5.245,0
2024-10-03,5.2382,5.2388,5.2374,5.2388,0
2024-10-04,5.2296,5.2314,5.2268,5.2268,0
2024-10-07,5.2206,5.2212,5.2196,5.2212,0
2024-10-08,5.2234,5.2234,5.2166,5.218,0
2024-10-09,5.2238,5.2238,5.2184,5.2184,291
2024-10-10,5.2148,5.2188,5.2108,5.2188,4038
2024-10-11,5.2238,5.2238,5.2152,5.2196,3
2024-10-14,5.2232,5.234,5.2204,5.2212,900
2024-10-15,5.2292,5.2318,5.2292,5.2302,20862
2024-10-16,5.2404,5.2432,5.2404,5.2432,0
2024-10-17,5.2402,5.2472,5.2402,5.2472,0
2024-10-18,5.24,5.2568,5.24,5.2568,0
2024-10-21,5.2526,5.2526,5.2326,5.2326,0
2024-10-22,5.2266,5.2266,5.219,5.2248,0
2024-10-23,5.2296,5.2322,5.2296,5.231,0
2024-10-24,5.2378,5.2454,5.2378,5.2424,19130
2024-10-25,5.2428,5.2428,5.2378,5.2378,19084
2024-10-28,5.2302,5.2426,5.2292,5.2426,285
2024-10-29,5.2436,5.2436,5.2304,5.2304,0
2024-10-30,5.2378,5.2378,5.2128,5.2128,0
2024-10-31,5.2024,5.2074,5.2024,5.2074,0
2024-11-01,5.2268,5.2268,5.2128,5.2128,6
2024-11-04,5.2096,5.2164,5.2096,5.2164,0
2024-11-05,5.212,5.212,5.2094,5.2116,0
2024-11-06,5.2548,5.2548,5.2282,5.2282,9628
2024-11-07,5.227,5.227,5.2138,5.223,1765
2024-11-08,5.2332,5.237,5.2314,5.2346,171
2024-11-11,5.2484,5.251,5.2464,5.251,0
2024-11-12,5.2492,5.2532,5.2438,5.2438,24
2024-11-13,5.236,5.2392,5.2348,5.2388,9
2024-11-14,5.2326,5.2522,5.2326,5.2522,0
2024-11-15,5.2488,5.2488,5.239,5.2414,1995
2024-11-18,5.2428,5.2428,5.2324,5.2374,0
2024-11-19,5.245,5.245,5.239,5.239,0
2024-11-20,5.233,5.2342,5.2302,5.2342,864
2024-11-21,5.2344,5.2384,5.2344,5.2384,1805
2024-11-22,5.236,5.2556,5.236,5.2532,0
2024-11-25,5.2584,5.2656,5.2482,5.2656,1583
2024-11-26,5.261,5.269,5.261,5.2666,752
2024-11-27,5.2794,5.2794,5.271,5.2742,0
2024-11-28,5.2776,5.2876,5.2776,5.2876,0
2024-11-29,5.29,5.302,5.29,5.302,0
2024-12-02,5.3292,5.3292,5.3132,5.3172,29
2024-12-03,5.3132,5.3132,5.3084,5.313,0
2024-12-04,5.3068,5.3196,5.3068,5.3196,118
2024-12-05,5.3172,5.3226,5.311,5.311,33500
2024-12-06,5.3118,5.318,5.3116,5.318,0
2024-12-09,5.3212,5.3218,5.3188,5.3188,0
2024-12-10,5.313,5.3204,5.313,5.3204,0
2024-12-12,5.3126,5.3142,5.3038,5.3038,0
2024-12-13,5.3028,5.3028,5.2912,5.2912,106
2024-12-16,5.2928,5.2944,5.29,5.29,93
2024-12-17,5.2886,5.2962,5.2886,5.29,1955
2024-12-18,5.2924,5.2924,5.2882,5.289,148
2024-12-19,5.2718,5.2744,5.2694,5.2694,0
2024-12-20,5.275,5.281,5.275,5.2774,18
2024-12-23,5.2694,5.2784,5.2694,5.2716,12095
2024-12-27,5.2928,5.2928,5.2658,5.267,2028
2024-12-30,5.2654,5.2656,5.264,5.2656,0
2025-01-02,5.2732,5.2792,5.271,5.271,0
2025-01-03,5.271,5.271,5.2488,5.249,265
2025-01-06,5.2468,5.25,5.2436,5.2436,24
2025-01-07,5.2428,5.2448,5.2402,5.2402,18000
2025-01-08,5.2374,5.2392,5.2264,5.2322,1714
2025-01-09,5.2246,5.2316,5.2246,5.2316,0
2025-01-10,5.223,5.2272,5.2206,5.2206,2709
2025-01-13,5.209,5.2114,5.209,5.2114,0
2025-01-14,5.2188,5.2188,5.2084,5.2084,18720
2025-01-15,5.212,5.235,5.212,5.232,5955
2025-01-16,5.2314,5.24,5.2314,5.24,1955
2025-01-17,5.2428,5.2512,5.2428,5.2472,6484
2025-01-20,5.247,5.2518,5.2446,5.2518,1955
2025-01-21,5.2472,5.2552,5.2472,5.2532,1979
2025-01-22,5.2506,5.258,5.2506,5.255,2884
2025-01-23,5.2512,5.2512,5.2468,5.2478,1955
2025-01-24,5.248,5.248,5.2402,5.2406,10038
2025-01-27,5.241,5.2548,5.241,5.251,6353
2025-01-28,5.2474,5.2522,5.2474,5.2494,20
2025-01-29,5.2548,5.258,5.2506,5.2506,665
2025-01-30,5.2554,5.2702,5.2554,5.2702,0
2025-01-31,5.272,5.2912,5.272,5.2912,0
2025-02-03,5.2944,5.3014,5.2944,5.3014,394
2025-02-04,5.2944,5.3064,5.2944,5.3064,9630
2025-02-05,5.3068,5.3134,5.3068,5.31,2
2025-02-06,5.3066,5.3128,5.3066,5.3124,5393
2025-02-07,5.3298,5.3298,5.3022,5.3022,30687
2025-02-10,5.3078,5.308,5.3046,5.308,5941
2025-02-11,5.303,5.303,5.2916,5.2916,0
2025-02-12,5.29,5.2916,5.2874,5.2874,5324
2025-02-13,5.29,5.3066,5.29,5.3066,0
2025-02-14,5.3028,5.3054,5.3028,5.3042,3076
2025-02-17,5.2916,5.2992,5.2916,5.2992,0
2025-02-18,5.2882,5.3018,5.2882,5.3018,0
2025-02-19,5.2946,5.2968,5.2846,5.2846,19092
2025-02-20,5.286,5.291,5.286,5.291,0
2025-02-21,5.294,5.3074,5.294,5.3074,2310
2025-02-24,5.3328,5.3328,5.302,5.3068,3
2025-02-25,5.3018,5.3064,5.3018,5.3064,0
2025-02-26,5.3048,5.3152,5.3048,5.3136,20
2025-02-27,5.3172,5.319,5.3144,5.319,0
2025-02-28,5.3244,5.3244,5.3186,5.3186,0
2025-03-03,5.3352,5.3352,5.3016,5.3038,17
2025-03-04,5.3144,5.3144,5.2994,5.3016,2108
2025-03-05,5.2652,5.2724,5.2476,5.2476,13850
2025-03-06,5.2262,5.237,5.2262,5.2288,0
2025-03-07,5.262,5.262,5.2454,5.2462,1212
2025-03-10,5.2456,5.2572,5.2456,5.2514,7048
2025-03-11,5.2512,5.2512,5.2344,5.2344,0
2025-03-12,5.2324,5.2342,5.2276,5.2326,8020
2025-03-13,5.2152,5.2256,5.2152,5.222,52339
2025-03-14,5.2218,5.2268,5.2158,5.2268,6158
2025-03-17,5.2084,5.2418,5.2084,5.2418,14344
2025-03-18,5.2384,5.2384,5.2342,5.2378,244
2025-03-19,5.2472,5.2472,5.2406,5.2434,0
2025-03-20,5.2596,5.2596,5.2494,5.2494,0
2025-03-21,5.2538,5.2548,5.2514,5.2524,1804
2025-03-24,5.2294,5.258,5.2294,5.256,1065
2025-03-25,5.2536,5.2566,5.2484,5.2566,1
2025-03-26,5.2578,5.2578,5.255,5.255,19
2025-03-27,5.2626,5.2626,5.2538,5.2574,940
2025-03-28,5.2694,5.2694,5.2628,5.2628,20
2025-03-31,5.2758,5.2758,5.2554,5.2592,28264
2025-04-01,5.2654,5.2766,5.2654,5.2684,67027
2025-04-02,5.2718,5.2758,5.2624,5.2624,3884
2025-04-03,5.2676,5.272,5.2676,5.2676,0
2025-04-04,5.2732,5.2732,5.251,5.254,0
2025-04-07,5.2426,5.2426,5.239,5.239,5
2025-04-08,5.2152,5.248,5.2152,5.2436,13
2025-04-09,5.226,5.2394,5.2232,5.2356,0
2025-04-10,5.2846,5.2846,5.2568,5.2574,3505
2025-04-11,5.2614,5.2688,5.252,5.26,4424
2025-04-14,5.2636,5.2736,5.2636,5.2722,1417
2025-04-15,5.2954,5.2954,5.2776,5.282,94
2025-04-16,5.2878,5.2964,5.2878,5.2954,75
2025-04-17,5.2974,5.3118,5.2974,5.3118,0
2025-04-22,5.314,5.3204,5.314,5.3204,0
2025-04-23,5.3166,5.3248,5.3166,5.3182,0
2025-04-24,5.3214,5.332,5.3214,5.332,72000
2025-04-25,5.3266,5.3266,5.322,5.322,18
2025-04-28,5.317,5.3182,5.3136,5.3136,5729
2025-04-29,5.3132,5.3132,5.3092,5.3092,0
2025-04-30,5.3102,5.3134,5.3102,5.3134,0
2025-05-02,5.3058,5.31,5.305,5.3058,2850
2025-05-05,5.3048,5.3176,5.3,5.306,4881
2025-05-06,5.3028,5.3056,5.294,5.3056,9045
2025-05-07,5.2822,5.3184,5.2822,5.3178,9176
2025-05-08,5.3186,5.3186,5.3168,5.3168,0
2025-05-09,5.308,5.3108,5.308,5.3108,0
2025-05-12,5.3034,5.3034,5.2964,5.2964,18
2025-05-13,5.2934,5.2956,5.2934,5.2956,0
2025-05-14,5.2926,5.2946,5.2894,5.2894,16
2025-05-15,5.3024,5.3038,5.2888,5.3038,8
2025-05-16,5.3108,5.3178,5.3108,5.3134,2294
2025-05-19,5.2972,5.3136,5.2972,5.3136,2
2025-05-20,5.3116,5.3158,5.3116,5.3144,0
2025-05-21,5.308,5.308,5.3038,5.305,0
2025-05-22,5.2988,5.3038,5.2988,5.3038,0
2025-05-23,5.3094,5.3158,5.3094,5.3158,0
2025-05-26,5.318,5.3238,5.318,5.3238,0
2025-05-27,5.332,5.332,5.3298,5.3308,19
2025-05-28,5.3278,5.328,5.327,5.3274,16
2025-05-29,5.3226,5.3414,5.3226,5.3414,0
2025-05-30,5.3332,5.3386,5.3332,5.3386,0
2025-06-02,5.3312,5.338,5.3312,5.338,180
2025-06-03,5.3424,5.3464,5.3424,5.3464,0
2025-06-04,5.3476,5.3476,5.3424,5.3436,30620
2025-06-05,5.3422,5.3486,5.3262,5.3262,0
2025-06-06,5.3268,5.3382,5.3268,5.3362,0
2025-06-09,5.3448,5.3448,5.3382,5.3382,0
2025-06-10,5.3368,5.3456,5.3368,5.3446,1567
2025-06-11,5.3456,5.3476,5.3424,5.3426,171
2025-06-12,5.3452,5.3546,5.3452,5.353,1
2025-06-13,5.3476,5.3476,5.3368,5.3368,22
2025-06-16,5.3414,5.3506,5.3414,5.3506,0
2025-06-17,5.3376,5.3438,5.3376,5.342,130
2025-06-18,5.3374,5.3458,5.3374,5.3458,0
2025-06-19,5.343,5.343,5.3372,5.3372,0
2025-06-20,5.3464,5.3464,5.3426,5.3462,0
2025-06-23,5.3338,5.3458,5.3338,5.3458,19085
2025-06-24,5.3514,5.3514,5.3454,5.3496,0
2025-06-25,5.3546,5.3546,5.3444,5.3468,0
2025-06-26,5.3508,5.3508,5.345,5.345,0
2025-06-27,5.3508,5.3508,5.3452,5.3488,9516
2025-06-30,5.3516,5.3516,5.3474,5.3474,1013
2025-07-01,5.3542,5.3646,5.3542,5.3602,0
2025-07-02,5.3628,5.3646,5.3628,5.3628,0
2025-07-03,5.3652,5.3756,5.3652,5.3756,1321
2025-07-04,5.3814,5.382,5.3746,5.3746,297
2025-07-07,5.4006,5.4006,5.3688,5.3688,0
2025-07-08,5.3654,5.3654,5.3582,5.3654,2612
2025-07-09,5.345,5.3708,5.345,5.37,73
2025-07-10,5.3694,5.373,5.3612,5.3612,48967
2025-07-11,5.3604,5.3604,5.3558,5.3558,1
2025-07-14,5.3574,5.3574,5.3554,5.3568,0
2025-07-15,5.3808,5.3808,5.36,5.36,0
2025-07-16,5.356,5.3658,5.356,5.3618,18
2025-07-17,5.363,5.3702,5.363,5.3702,745
2025-07-18,5.3694,5.3694,5.3634,5.3662,0
2025-07-21,5.373,5.3808,5.373,5.3808,0
2025-07-22,5.3792,5.3856,5.3792,5.3856,0
2025-07-23,5.4048,5.4048,5.3856,5.3886,1300
2025-07-24,5.3786,5.38,5.3694,5.3694,2430
2025-07-25,5.3654,5.3692,5.3594,5.3686,5055
2025-07-28,5.3536,5.3764,5.3536,5.3764,755
2025-07-29,5.379,5.379,5.3742,5.3766,2
2025-07-30,5.3756,5.3812,5.3742,5.3742,0
2025-07-31,5.3818,5.3818,5.3738,5.3738,0
2025-08-01,5.3876,5.3876,5.3644,5.368,52
2025-08-04,5.37,5.379,5.37,5.379,0
2025-08-05,5.388,5.3896,5.3832,5.386,6340
2025-08-06,5.363,5.3848,5.363,5.382,20
2025-08-07,5.4044,5.4044,5.3798,5.3876,16279
2025-08-08,5.3868,5.3868,5.3766,5.3766,161
2025-08-11,5.3586,5.3774,5.3586,5.3764,12079
2025-08-12,5.3756,5.3756,5.369,5.369,10
2025-08-13,5.3736,5.387,5.3736,5.387,0
2025-08-14,5.3898,5.3912,5.3836,5.3842,685
2025-08-15,5.4052,5.4052,5.3686,5.3686,0
2025-08-18,5.3702,5.3752,5.3702,5.3706,2588
2025-08-19,5.369,5.3736,5.369,5.3736,0
2025-08-20,5.3532,5.38,5.3532,5.38,3525
2025-08-21,5.3814,5.3814,5.3664,5.3664,3000
2025-08-22,5.3672,5.3772,5.3672,5.3772,0
2025-08-25,5.39,5.39,5.3642,5.3658,989
2025-08-26,5.3726,5.3752,5.3694,5.373,1296
2025-08-27,5.3498,5.3768,5.3498,5.3766,0
2025-08-28,5.3804,5.3804,5.373,5.375,185
2025-08-29,5.3738,5.3738,5.3674,5.3674,0
2025-09-01,5.3736,5.3736,5.3646,5.3674,13039
2025-09-02,5.3604,5.3604,5.349,5.349,8000
2025-09-03,5.3432,5.3638,5.3432,5.3638,57
2025-09-04,5.3632,5.373,5.3632,5.3722,0
2025-09-05,5.3754,5.3884,5.3754,5.3884,1
2025-09-08,5.4054,5.4054,5.3884,5.395,245
2025-09-09,5.3912,5.3918,5.3912,5.3914,363
2025-09-10,5.3986,5.3986,5.3892,5.3954,1933
2025-09-11,5.3934,5.3968,5.3896,5.3968,2
2025-09-12,5.3914,5.3914,5.389,5.389,0
2025-09-15,5.4028,5.4028,5.3896,5.3934,5596
2025-09-16,5.3922,5.3926,5.3898,5.3898,0
2025-09-17,5.3928,5.3928,5.392,5.392,0
2025-09-18,5.3954,5.4,5.394,5.394,0
2025-09-19,5.3868,5.3888,5.3864,5.3888,2000
2025-09-22,5.3858,5.39,5.3858,5.3884,0
2025-09-23,5.4014,5.4014,5.387,5.387,1168
2025-09-24,5.3868,5.3952,5.3868,5.3884,10700
2025-09-25,5.385,5.3884,5.3788,5.3788,56
2025-09-26,5.381,5.3886,5.381,5.3886,1183
2025-09-29,5.3838,5.394,5.3838,5.394,1865
2025-09-30,5.3946,5.3972,5.3916,5.395,629
2025-10-01,5.3962,5.4,5.3952,5.3974,61
2025-10-02,5.4004,5.4044,5.4004,5.4044,0
2025-10-03,5.4036,5.4068,5.4036,5.4056,44
2025-10-06,5.3988,5.4024,5.3988,5.4014,4200
2025-10-07,5.4222,5.4222,5.3978,5.4024,8985
2025-10-08,5.4074,5.4112,5.4074,5.4104,18706
2025-10-09,5.4168,5.4168,5.4014,5.402,31812
2025-10-10,5.4292,5.4292,5.402,5.406,2253
2025-10-13,5.3844,5.4148,5.3844,5.411,6
2025-10-14,5.4448,5.4448,5.4112,5.4202,192839
2025-10-15,5.4468,5.4468,5.4312,5.4352,0
2025-10-16,5.431,5.4366,5.431,5.4336,19
2025-10-17,5.439,5.439,5.4272,5.43,3991
2025-10-20,5.4282,5.4318,5.4282,5.4318,0
2025-10-21,5.4376,5.4396,5.434,5.4372,91
2025-10-22,5.4472,5.4472,5.4362,5.4362,0
2025-10-23,5.458,5.458,5.4334,5.4342,961
2025-10-24,5.444,5.444,5.428,5.431,22526
2025-10-27,5.4314,5.435,5.4314,5.435,1812
2025-10-28,5.4412,5.4424,5.4344,5.4344,30455
2025-10-29,5.417,5.4388,5.417,5.4376,111
2025-10-30,5.4306,5.4306,5.4266,5.4294,431
2025-10-31,5.43,5.4312,5.43,5.4312,0
2025-11-03,5.451,5.451,5.4162,5.4162,988
2025-11-04,5.416,5.4196,5.4158,5.4196,17500
2025-11-05,5.4006,5.422,5.4006,5.4162,4706
2025-11-06,5.4176,5.4176,5.4134,5.4134,0
2025-11-07,5.4336,5.4336,5.4058,5.4078,12561
2025-11-10,5.4036,5.413,5.4036,5.413,0
2025-11-11,5.4136,5.416,5.4124,5.4156,52
2025-11-12,5.4178,5.4202,5.414,5.4202,46
2025-11-13,5.4208,5.4208,5.406,5.406,646
2025-11-14,5.4074,5.4074,5.4002,5.4036,21
2025-11-17,5.4278,5.4278,5.4042,5.4042,460
2025-11-18,5.4076,5.4076,5.4,5.4,61003
2025-11-19,5.4048,5.4088,5.4012,5.4038,2221
2025-11-20,5.4062,5.4062,5.4048,5.4048,0
2025-11-21,5.4074,5.4086,5.4022,5.4058,1197
2025-11-24,5.432,5.432,5.4074,5.4102,1151
2025-11-25,5.4092,5.4224,5.4092,5.4168,3100
2025-11-26,5.3964,5.419,5.3964,5.419,60205
2025-11-27,5.4216,5.4424,5.418,5.4198,0
2025-11-28,5.4192,5.4216,5.4192,5.4192,0
2025-12-01,5.4346,5.4346,5.4112,5.4112,97403
2025-12-02,5.4126,5.4146,5.409,5.4132,16339
2025-12-03,5.3958,5.4196,5.3958,5.4196,5485
2025-12-04,5.4172,5.4182,5.4152,5.4152,30090
2025-12-05,5.4322,5.4322,5.409,5.409,17