Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2023-12-15,30.4588,31.1898,29.8902,30.54,1587325.3711781
2023-12-18,30.8162,30.8162,30.2964,30.2964,133163.55806855
2023-12-19,30.207,30.207,29.6465,29.809,202545.02211621
2023-12-20,29.809,29.8902,29.6587,29.7278,141650.02631713
2023-12-21,29.6548,30.1013,29.6548,29.9633,69231.261069811
2023-12-22,30.0526,30.4588,29.9714,30.4425,20997.637600399
2023-12-27,30.6212,30.7025,30.2477,30.3856,17110.827755517
2023-12-28,30.54,30.7025,29.5734,30.0526,148257.72617063
2023-12-29,30.0608,30.3654,29.8943,29.9714,82900.963226201
2024-01-02,30.0526,30.4588,29.7806,29.8496,34737.516557916
2024-01-03,29.8496,30.1176,29.7359,29.8902,15669.125402538
2024-01-04,30.0364,31.271,29.8902,31.0273,356559.70832316
2024-01-05,31.271,31.271,30.5805,30.7674,20225.692788001
2024-01-08,30.7308,31.271,30.3328,30.9055,28868.519874181
2024-01-09,31.1004,31.202,30.9055,30.9461,33181.315213624
2024-01-10,30.9867,31.1045,30.3451,30.6212,39168.50440452
2024-01-11,30.6212,30.7634,29.809,29.9227,47322.55622671
2024-01-12,29.8902,30.2477,29.809,29.9064,18971.12857136
2024-01-15,30.4588,30.4588,29.5775,29.5775,33745.19196654
2024-01-16,29.4882,30.4588,29.4841,30.1745,38448.268814005
2024-01-17,30.207,30.3451,29.9552,30.1745,31265.611660049
2024-01-18,30.2151,30.5805,30.1786,30.4913,7542.1593632392
2024-01-19,30.4913,31.8355,30.4913,31.665,25972.803448726
2024-01-22,31.6771,32.0832,30.7471,31.2304,56962.632592064
2024-01-23,31.2304,31.5715,30.7511,31.1898,92815.590936316
2024-01-24,31.2304,31.2304,30.7025,30.812,10952.505663626
2024-01-25,30.6416,30.8648,30.5968,30.5968,6200.181938177
2024-01-26,30.6374,30.9908,30.6374,30.7106,4479.0035526386
2024-01-29,30.7025,30.9867,30.5929,30.9867,6213.7248296226
2024-01-30,30.9867,31.4538,30.9177,30.9177,4141.6624384487
2024-01-31,30.9055,31.8355,30.9055,31.6771,8370.7380853188
2024-02-01,31.7259,32.0832,31.6771,31.6771,131464.54077811
2024-02-02,31.6771,32.0832,31.6771,31.8396,79744.238347431
2024-02-05,31.8396,33.2081,31.7746,32.8954,31172.042591879
2024-02-06,33.3016,34.8448,32.9808,33.7077,83514.086857101
2024-02-07,33.7889,34.2885,33.2164,33.9799,34803.999843194
2024-02-08,34.1139,36.1363,34.1139,34.9261,45882.08504568
2024-02-09,34.9221,34.9221,34.0326,34.5038,11219.669976689
2024-02-12,34.5362,34.7068,34.1139,34.4712,17471.561136749
2024-02-13,34.4834,34.52,32.8508,33.3016,27535.160652766
2024-02-14,33.1392,33.4559,33.1392,33.3138,4440.8372222011
2024-02-15,33.387,34.1057,33.387,33.6265,3558.0869343391
2024-02-16,33.6265,34.0814,33.1027,33.5453,17763.348888804
2024-02-19,33.6184,33.6184,32.9321,33.2204,10696.42189811
2024-02-20,33.5169,34.0163,33.2204,33.7077,35264.458152344
2024-02-21,33.4803,33.7686,33.2041,33.4721,16789.491876672
2024-02-22,33.2204,33.923,33.1798,33.923,10670.567287168
2024-02-23,33.923,33.923,32.9766,33.1432,22401.173622941
2024-02-26,33.5128,33.5128,32.7737,33.0498,13409.924875025
2024-02-27,33.0458,33.0458,32.3269,32.6518,31684.210122912
2024-02-28,32.6112,32.6518,31.9493,32.3269,21091.206668568
2024-02-29,32.2457,32.7939,31.9695,32.4894,23089.398742766
2024-03-01,32.4894,32.8954,32.2741,32.733,7384.5693536906
2024-03-04,32.733,32.8549,32.4406,32.4894,5876.3837154327
2024-03-05,32.4894,32.6925,32.3757,32.6925,19685.208302127
2024-03-06,32.6925,33.9513,32.5787,33.9513,34694.42553968
2024-03-07,33.728,33.8621,33.0904,33.3016,7214.667624646
2024-03-08,33.4924,33.4924,32.8183,33.2204,8469.2318412867
2024-03-11,33.1595,33.2001,32.6152,33.0254,4370.660421074
2024-03-12,32.5869,32.7006,32.3675,32.4894,10870.017143003
2024-03-13,32.4894,32.4894,32.0873,32.2945,7007.8307371135
2024-03-14,32.4812,32.4894,32.1646,32.2457,14824.541445113
2024-03-15,32.262,32.5137,31.8436,31.9207,7953.370794405
2024-03-18,31.8436,32.4894,31.6771,32.4082,108787.58463846
2024-03-19,32.0913,32.4853,32.0913,32.3107,4875.4409204093
2024-03-20,32.2741,32.4894,32.0995,32.4406,12392.976844656
2024-03-21,32.4406,33.5981,32.2457,33.2529,85055.514137998
2024-03-22,33.3707,33.858,33.3707,33.6022,9332.2833779551
2024-03-25,33.5453,34.918,33.5453,34.2844,41262.727890787
2024-03-26,34.8286,35.657,34.6418,35.0886,101565.52998211
2024-03-27,35.0886,35.9008,35.0886,35.6977,22923.190529571
2024-03-28,35.7139,35.7383,35.4296,35.6125,14122.773433842
2024-04-02,35.657,36.5506,34.2276,35.657,31815.945521519
2024-04-03,35.6733,35.9008,34.9261,35.381,34068.990189284
2024-04-04,35.4134,35.6408,33.3016,34.0488,81536.824706046
2024-04-05,34.1139,34.52,33.8052,34.52,21059.196197879
2024-04-08,34.52,34.52,34.065,34.1301,13275.727132518
2024-04-09,34.52,34.8935,33.9513,33.9839,29231.715599312
2024-04-10,34.2763,34.9261,34.1951,34.52,36963.47544279
2024-04-11,34.52,34.7961,34.2926,34.3251,12612.125451685
2024-04-12,34.4388,34.6011,34.2114,34.2114,8147.8959624415
2024-04-15,34.2276,35.1698,34.2276,34.8448,17197.009791989
2024-04-16,34.7474,34.7474,33.9513,34.1139,32536.181112034
2024-04-17,34.1139,34.8935,33.9676,34.4874,16556.800378198
2024-04-18,34.4712,35.0072,34.0977,34.7961,16708.234527998
2024-04-19,34.2763,34.4874,34.0001,34.1788,13654.928092995
2024-04-22,34.1139,34.5524,34.0163,34.5524,17474.023480649
2024-04-23,34.52,34.8286,34.1301,34.7312,7624.6478838623
2024-04-24,34.7474,35.6896,34.7474,35.6733,17166.230493249
2024-04-25,35.6896,35.6896,34.8123,35.4459,36654.45128344
2024-04-26,35.5596,35.5596,34.8286,35.4947,8156.5141660887
2024-04-29,35.5433,35.5433,34.2763,34.5362,21177.38870504
2024-04-30,34.6824,34.8611,34.4225,34.6824,23756.693939449
2024-05-02,34.52,34.6824,33.3016,33.3016,20439.916707231
2024-05-06,33.4641,33.594,32.262,33.3828,68094.889360332
2024-05-07,33.2041,34.4225,32.8792,34.26,39493.533799214
2024-05-08,34.1139,34.3737,34.1139,34.1139,7421.5045121785
2024-05-09,34.3088,34.3088,34.1139,34.1139,6546.1412560141
2024-05-10,34.3251,34.6011,33.6427,33.7889,25158.998790041
2024-05-13,33.4803,33.7889,33.1066,33.123,10350.462580273
2024-05-14,33.0092,33.3828,32.7655,32.8954,52087.191671655
2024-05-15,32.8792,33.7077,32.863,33.1879,25933.405946339
2024-05-16,33.2204,33.7077,32.9929,33.2204,5622.7622938154
2024-05-17,33.2204,33.2367,32.8143,32.8954,51050.544890093
2024-05-20,33.1879,33.3504,32.9766,33.1392,3759.9991340732
2024-05-21,33.3016,33.3504,33.0579,33.2854,3267.5303542339
2024-05-22,33.1717,33.4479,32.2945,32.4244,37809.290572164
2024-05-23,32.8143,32.9442,32.5056,32.6193,23981.998406225
2024-05-24,32.668,32.668,32.4082,32.4082,6876.0953385065
2024-05-27,32.5706,32.8954,32.2132,32.4082,51407.584755477
2024-05-28,32.4082,32.4894,31.8558,31.8721,13464.096440807
2024-05-29,31.8721,31.8721,30.8974,30.9136,25223.01973142
2024-05-31,30.9136,30.9623,30.5563,30.9461,12070.409793862
2024-06-03,30.9461,31.5797,30.9461,31.3036,11238.137555933
2024-06-04,31.5147,31.5634,31.0598,31.2061,9649.9257409514
2024-06-05,31.336,31.5147,31.0923,31.5147,6754.2093154963
2024-06-06,31.6771,31.6771,30.8974,31.0273,20601.200232628
2024-06-07,31.0273,31.8396,31.0273,31.1898,10415.714693602
2024-06-10,31.1086,32.0995,31.1086,31.6447,5543.9672890411
2024-06-11,31.6934,31.8396,31.1248,31.2548,89534.517690637
2024-06-12,31.336,31.4822,31.1248,31.1248,2815.6902487313
2024-06-13,31.1411,31.5147,31.1086,31.4173,4389.1280003179
2024-06-14,31.4173,31.4173,29.9064,30.8648,7957.0643102538
2024-06-17,31.1248,31.1248,30.7025,30.7837,3439.8944271776
2024-06-18,30.8648,30.8648,30.1989,30.2964,13145.222905861
2024-06-19,30.2151,30.605,30.0526,30.3288,5413.4630623837
2024-06-20,30.5725,30.605,30.2151,30.2313,2840.3136877233
2024-06-21,30.2151,31.3685,30.1013,31.3685,22797.610990712
2024-06-24,31.3685,31.3685,30.6374,30.67,1764.2694037744
2024-06-25,30.7025,31.3523,30.6537,30.7349,17118.214787215
2024-06-26,30.54,31.2548,30.54,30.5888,3580.2480294318
2024-06-27,30.5888,31.4984,30.5888,31.4335,2362.6189712791
2024-06-28,31.4822,32.4731,30.9786,32.4731,8743.7831860471
2024-07-01,32.4731,32.7168,31.5472,32.3594,8544.3333302122
2024-07-02,32.3269,32.9766,32.2945,32.2945,16905.222039934
2024-07-03,32.2945,32.668,31.1086,31.3523,13102.131887625
2024-07-04,31.4335,31.7421,30.6212,31.0273,32546.030487631
2024-07-05,31.1248,31.1248,30.9298,31.1086,10439.106960644
2024-07-08,31.0273,31.0598,30.6212,31.0435,9558.8190166812
2024-07-09,31.0273,31.271,30.3938,30.6374,29064.276214167
2024-07-10,31.0923,31.0923,30.4588,30.4588,4474.0788648402
2024-07-11,30.4588,30.54,30.1013,30.1339,11601.333281065
2024-07-12,30.4588,30.54,30.1502,30.4263,5289.1146954743
2024-07-15,30.4263,30.4263,30.1502,30.4263,2853.8565791689
2024-07-16,30.4263,30.4425,30.1013,30.4425,7311.9302086643
2024-07-17,30.4425,30.4425,29.9714,30.0526,10371.392503416
2024-07-18,29.9714,30.2639,29.9064,29.9064,3831.4071071499
2024-07-19,29.8902,30.2964,29.8415,30.2964,15182.812482446
2024-07-22,30.2964,30.2964,29.8577,30.0364,3318.0084041674
2024-07-23,30.4101,30.4101,29.7765,29.9389,2157.0132556962
2024-07-24,30.2964,30.2964,29.6952,29.9227,960.31412068667
2024-07-25,29.6628,29.6628,27.9571,29.5815,10100.534674504
2024-07-26,30.0202,30.0202,28.8506,28.9805,4801.5706034334
2024-07-29,28.8343,29.078,28.6881,28.948,4133.0442348015
2024-07-30,28.948,29.5653,28.7856,29.4841,8786.874204283
2024-07-31,29.4841,29.4841,28.883,29.4354,5408.5383745853
2024-08-01,29.2405,29.2405,28.4445,28.818,18833.237313005
2024-08-02,28.4607,28.4607,27.6322,27.6972,9967.5681039478
2024-08-05,26.0077,27.2099,25.6829,25.9427,16590.042020837
2024-08-06,26.089,26.3977,26.089,26.1865,1312.4292982718
2024-08-07,26.2028,27.1611,25.9103,27.0311,2367.5436590775
2024-08-08,26.9499,26.9499,26.4464,26.9499,440.75955795619
2024-08-09,27.0474,27.3724,26.8037,27.2749,717.77324661581
2024-08-12,27.2749,28.2982,26.3977,28.0545,3764.9238218716
2024-08-13,28.0545,28.0708,27.3073,27.4535,7419.0421682793
2024-08-14,27.5347,27.5347,26.5763,27.2911,2203.797789781
2024-08-16,27.4373,27.8271,27.4373,27.6972,1079.7377997977
2024-08-19,27.4861,28.0221,26.8525,28.0221,14208.955470314
2024-08-20,28.0221,28.0221,26.8849,27.616,5470.0969720652
2024-08-21,27.616,27.7459,27.4535,27.551,1387.5307871973
2024-08-22,27.616,27.616,27.3073,27.4535,3709.5210841397
2024-08-23,27.5347,27.5347,27.0636,27.4861,1631.3028332177
2024-08-26,27.4861,27.4861,27.2099,27.4698,153.89649369979
2024-08-27,27.2587,27.4535,27.1774,27.4535,14256.971176348
2024-08-28,27.5835,27.5835,27.0799,27.0799,1889.8489426334
2024-08-29,27.4535,27.4535,26.3977,27.1936,2212.4159934281
2024-08-30,27.1936,27.1936,26.82,27.1285,20284.789041582
2024-09-02,27.2099,27.2099,26.69,26.7225,2746.7446195538
2024-09-03,26.7062,26.9499,26.69,26.7225,3100.0909690885
2024-09-04,26.8849,27.1936,26.7225,26.8037,4559.0297293625
2024-09-05,26.8037,27.2099,26.8037,27.0961,11532.387651887
2024-09-06,26.82,27.1123,26.6738,26.7225,980.01287188024
2024-09-09,26.8037,26.8037,26.1539,26.3327,1627.6093173689
2024-09-10,26.089,26.4788,26.089,26.1214,3641.8066269118
2024-09-11,26.3002,26.6251,25.9915,26.5601,3916.3579716722
2024-09-12,26.8037,26.8037,26.5276,26.5763,6496.8943780302
2024-09-13,26.5601,26.5601,26.2028,26.5276,1473.7128236692
2024-09-16,26.5276,26.8037,25.9915,26.2514,2212.4159934281
2024-09-17,26.5601,26.7062,26.2839,26.3164,2405.7099895151
2024-09-18,26.3164,26.7062,26.3164,26.3164,1163.4574923704
2024-09-19,26.6413,26.6575,26.3977,26.6575,688.22511982545
2024-09-20,26.7062,26.8849,26.4139,26.4139,2882.1735340096
2024-09-23,26.3651,26.755,25.9915,26.0239,9675.780351893
2024-09-24,26.1701,26.6413,26.1701,26.5438,736.24082585978
2024-09-25,26.5276,26.755,26.2839,26.5601,1413.3853981388
2024-09-26,26.8687,27.616,26.6738,27.5672,12282.171369193
2024-09-27,27.5672,28.9805,27.3398,28.7856,25948.180009734
2024-09-30,28.5744,30.4263,27.8758,29.5979,25878.003208607
2024-10-01,29.8253,30.1989,29.5329,29.5329,2692.5730537715
2024-10-02,29.7278,30.6862,29.7278,30.6212,14073.526555858
2024-10-03,30.605,30.6212,29.4841,30.3938,9856.762628484
2024-10-04,30.4263,30.4588,29.809,30.0526,9769.3494200625
2024-10-07,30.2801,30.6212,28.7531,28.8343,7964.4513419514
2024-10-08,28.8506,29.9714,28.8506,29.9714,5737.2612851281
2024-10-09,29.9714,30.8486,29.8902,30.7674,7032.4541761055
2024-10-10,30.8486,31.5797,30.5725,30.8648,8805.341783527
2024-10-11,30.8648,31.3523,30.2639,30.3126,7411.6551365817
2024-10-14,30.5563,30.8648,30.0526,30.6212,4208.145723727
2024-10-15,30.8648,31.1248,30.6212,31.0273,8259.932609855
2024-10-16,31.1411,31.6284,30.8648,31.271,8440.9148864459
2024-10-17,31.4335,31.4335,30.3776,30.5888,4183.522284735
2024-10-18,30.4751,31.4335,30.4751,31.1898,18589.465266985
2024-10-21,31.5797,31.6284,31.2061,31.5147,4563.9544171609
2024-10-22,31.5147,31.531,31.1898,31.1898,5092.1271835386
2024-10-23,31.271,31.4335,30.8648,31.4335,6489.5073463326
2024-10-24,31.4335,31.4335,30.7025,30.8648,3173.9612860644
2024-10-25,31.0435,31.0435,30.5563,30.8648,11245.524587631
2024-10-28,30.9623,30.9786,30.0526,30.7349,16618.358975678
2024-10-29,30.7837,30.8648,30.7511,30.8162,9717.6401981794
2024-10-30,30.8162,30.9298,30.5725,30.6862,4852.0486533669
2024-10-31,30.7025,30.7025,30.1013,30.2801,7974.3007175482
2024-11-04,30.2964,30.8974,30.2964,30.3776,32903.070353014
2024-11-05,31.1885,31.1885,29.0906,30.1484,15613.743732468
2024-11-06,30.166,30.3423,29.6371,29.69,4170.0175792321
2024-11-07,29.69,30.0074,29.3727,29.3903,6529.5487448477
2024-11-08,29.496,29.9721,29.496,29.5313,6351.4495174431
2024-11-12,29.9721,30.0602,29.5665,29.6548,4183.6302590338
2024-11-13,29.9368,30.2189,29.1258,29.9721,8573.7194950589
2024-11-14,29.6548,29.9544,28.6497,29.4432,4206.3180587031
2024-11-15,29.5313,29.7958,29.1082,29.1258,9147.7208266942
2024-11-18,29.1258,29.6724,28.3148,28.3148,6877.8064697727
2024-11-19,29.0377,29.0377,26.5694,27.4156,10476.091497336
2024-11-20,27.6624,29.4079,27.5038,29.0906,3776.3842549684
2024-11-21,29.3903,29.6371,29.0906,29.6371,3073.0624652176
2024-11-22,29.6371,29.8486,29.1787,29.831,6488.7107054428
2024-11-25,29.2668,29.9897,29.1787,29.3727,6160.8720002203
2024-11-26,29.831,30.025,28.5616,29.9897,8116.5603317209
2024-11-27,29.9897,30.501,29.4079,30.36,2855.2595883915
2024-11-28,29.9721,30.3952,29.6548,29.9721,10789.183132774
2024-11-29,30.2365,30.6068,29.7958,30.6068,2541.0335629706
2024-12-02,30.4305,31.2062,29.8839,31.2062,1617.6401164268
2024-12-03,31.3649,32.5109,30.8712,32.3874,4567.0540734463
2024-12-04,32.1759,32.8811,31.7351,31.788,2443.4760243923
2024-12-05,32.8635,32.8635,31.788,32.4403,11005.851619616
2024-12-06,32.458,32.6519,32.123,32.4403,2413.9818848221
2024-12-09,32.3346,32.4403,31.453,32.1759,40655.402617546
2024-12-10,32.1759,32.1759,30.8712,31.5589,3589.209907696
2024-12-11,31.6822,31.6999,30.9065,30.9594,638.66156069306
2024-12-12,31.3825,31.3825,30.6773,30.8536,7746.74919711
2024-12-13,30.8536,31.2944,30.5892,30.5892,2278.9894767893
2024-12-16,30.2189,30.8359,30.2012,30.3247,2007.8702707402
2024-12-17,30.6421,31.5589,29.7781,30.9418,28557.133443849
2024-12-18,30.4128,31.118,30.2895,30.5362,15431.106945129
2024-12-19,30.501,30.501,29.8663,30.0602,7346.3095329454
2024-12-20,30.6949,31.118,30.6949,31.118,24634.412881013
2024-12-23,31.118,31.118,30.4128,30.7654,6595.3433638889
2024-12-27,30.4305,30.9947,29.0906,30.1836,7004.8581479212
2024-12-30,30.1836,30.6244,30.166,30.4305,3901.16715315
2025-01-02,30.6244,30.6244,29.9191,29.9368,6925.4508490784
2025-01-03,30.0602,30.6068,29.9721,29.9897,2932.3981072674
2025-01-07,30.0602,31.118,29.8839,30.1484,25915.13917235
2025-01-08,30.6421,30.977,30.4128,30.8712,2225.6731475662
2025-01-09,30.8007,30.9594,30.6421,30.9418,690.84349993264
2025-01-10,30.9418,31.0299,30.4128,30.9947,19483.147966081
2025-01-13,31.0123,31.0299,30.7654,30.9418,1779.8578840629
2025-01-14,31.0123,31.0299,30.7654,30.8007,1541.6359875344
2025-01-15,30.8007,31.0652,30.7654,31.0652,2419.6538347394
2025-01-16,31.0652,31.2768,30.9418,31.2768,704.45617973427
2025-01-17,30.9594,31.2768,30.6068,30.6244,1760.5732543439
2025-01-20,30.6244,31.0299,30.6244,31.0299,1649.403035964
2025-01-21,30.977,31.2768,30.7654,30.9947,499.13159272637
2025-01-22,31.2944,31.2944,30.9418,31.2239,5465.4909403538
2025-01-23,31.1885,31.2591,30.1484,30.5892,4704.3152614461
2025-01-24,30.5892,30.6068,30.1484,30.5362,18041.338297091
2025-01-27,30.3776,31.1357,30.3776,30.6773,1791.2017838976
2025-01-28,30.8007,30.8888,30.4657,30.4657,1203.5877724606
2025-01-29,30.6949,30.8536,30.4657,30.501,1894.4312723933
2025-01-30,30.6068,31.1709,30.6068,30.8007,1619.9088963938
2025-01-31,30.9594,30.9594,30.1484,30.6773,3034.4932057796
2025-02-03,30.6773,30.8536,29.9191,29.9721,17288.103348068
2025-02-04,30.1307,30.3776,30.1307,30.2365,743.02543917221
2025-02-05,30.3247,30.36,29.9191,30.1484,5803.5391554275
2025-02-06,30.0602,30.8536,29.9721,30.3247,8226.5961601174
2025-02-07,30.5538,30.7126,30.4128,30.7126,1050.4451246923
2025-02-10,30.8007,30.8007,30.2718,30.5538,2837.109348656
2025-02-11,30.5538,30.5715,29.9721,30.5186,2438.9384644584
2025-02-12,30.5892,30.7126,30.501,30.5186,1813.889583567
2025-02-13,30.6068,31.2062,30.5186,31.2062,2184.8351081613
2025-02-14,31.2062,31.2062,30.7831,30.8007,3119.5724545398
2025-02-17,30.7478,31.0123,30.5186,30.8536,2963.0266368211
2025-02-18,30.9947,31.2944,30.4128,30.8536,35721.94057944
2025-02-19,31.0299,31.2768,29.9897,30.0074,9320.1481041815
2025-02-20,30.2365,30.5892,29.8134,29.9721,12641.641975779
2025-02-21,30.1131,30.2718,29.9015,30.0602,3362.3319110022
2025-02-24,30.1484,31.2239,29.9191,30.1307,6199.4412596582
2025-02-25,30.1307,30.8536,29.9368,30.3247,5190.9685643543
2025-02-26,30.3952,30.4481,30.0955,30.4128,10533.945386493
2025-02-27,30.501,30.8536,30.3776,30.8183,1100.358283965
2025-02-28,30.8183,30.8359,29.9721,30.1484,6689.4977325168
2025-03-03,30.1484,30.8183,29.9368,29.9368,7603.8160591929
2025-03-04,29.9721,30.0602,29.5313,29.5313,8070.0503423987
2025-03-05,30.0955,30.7478,29.9544,30.1836,9167.0054564132
2025-03-06,30.2012,30.2541,29.8839,30.0602,5546.0326291801
2025-03-07,30.0602,30.8536,29.9897,30.0602,6787.0552710952
2025-03-10,30.0602,30.7302,30.0074,30.0602,16557.556198714
2025-03-11,30.025,30.0602,29.9015,30.025,8740.4748226288
2025-03-12,30.0426,30.0602,29.9368,29.9368,5532.4199493784
2025-03-13,30.0602,30.0602,29.8486,29.9721,29297.890103055
2025-03-14,30.0426,30.1484,30.0074,30.0602,13409.623994587
2025-03-17,30.1484,30.1484,29.8486,29.8486,7793.2591864322
2025-03-18,29.9721,30.1484,29.8486,30.1307,6940.1979188635
2025-03-19,30.1307,30.2189,29.9721,30.2189,80729.997563557
2025-03-20,30.2718,30.3247,30.025,30.0602,7980.4335337046
2025-03-21,30.36,30.501,30.0779,30.4833,11112.484278063
2025-03-24,30.7478,30.8183,30.4657,30.6773,5373.6053516928
2025-03-25,30.7126,31.2239,30.6773,31.1709,11923.573116243
2025-03-26,31.2944,31.6999,30.7654,30.7654,33476.982802154
2025-03-27,30.5892,30.7831,30.4128,30.4128,7800.065526333
2025-03-28,30.4128,31.0299,30.4128,30.7654,2403.7723749709
2025-03-31,31.0299,31.0299,30.3247,30.3247,7675.2826281514
2025-04-01,31.647,32.6167,30.7214,31.074,13027.334570158
2025-04-02,30.9858,31.1621,30.545,30.8095,26912.267967819
2025-04-03,30.8095,31.2944,30.3247,31.2944,14040.344825396
2025-04-04,30.8536,31.9996,30.8536,31.2944,71280.52900126
2025-04-07,31.0299,31.691,29.9721,31.4706,10562.30513608
2025-04-08,31.691,32.0877,31.0299,31.4706,8842.5699211411
2025-04-09,31.074,31.691,30.8536,31.2944,4509.2001842894
2025-04-10,31.7792,32.0877,31.1621,31.8232,2235.8826574175
2025-04-11,31.8232,32.0877,31.4706,31.9115,2834.8405686891
2025-04-14,32.3962,32.5285,31.9996,32.3081,3209.1892632339
2025-04-15,32.7048,33.8508,32.7048,33.7186,42443.201231494
2025-04-16,34.0271,34.0271,33.4101,33.7186,2637.4567115655
2025-04-17,33.9389,34.2034,33.4982,33.983,7684.3577480192
2025-04-22,33.983,34.2915,33.1456,33.9389,5684.4282071633
2025-04-23,33.9389,34.3356,33.1015,33.8949,14650.646636502
2025-04-24,33.4982,34.6883,33.1015,34.6883,5877.274504353
2025-04-25,33.2337,34.7324,33.2337,34.7324,4508.0657943059
2025-04-28,34.7324,35.2612,34.1153,35.085,9278.1756747932
2025-04-29,35.085,35.658,34.7764,35.5697,7929.3859844485
2025-04-30,34.7764,35.9224,34.7764,35.9224,7036.6210674584
2025-05-02,36.1428,36.1428,34.9527,36.1428,11987.098955317
2025-05-05,36.3191,36.8039,35.8783,36.6717,17364.10747696
2025-05-06,36.848,37.465,35.9665,37.465,53488.756500532
2025-05-07,37.5092,38.4348,37.5092,37.7295,36938.006641718
2025-05-08,37.7736,37.7736,36.4072,37.2888,74916.248898278
2025-05-09,37.2888,37.8618,36.5836,37.2007,33961.367325096
2025-05-12,37.8618,38.6111,37.8618,38.567,43151.060581178
2025-05-13,38.567,38.6992,38.0821,38.6551,23800.636243164
2025-05-14,38.6551,38.7874,38.6111,38.7874,16171.863604334
2025-05-15,38.7874,38.7874,37.0243,38.6111,19553.480145056
2025-05-16,38.7433,38.7433,38.038,38.2585,2244.9577772852
2025-05-19,38.1703,38.1703,37.465,38.0821,2818.9591089205
2025-05-20,38.2585,38.2585,37.1565,38.038,8679.2177635215
2025-05-21,35.1731,35.9665,34.8645,35.2612,447758.47354501
2025-05-22,36.1428,36.1868,34.3798,34.3798,187445.46647844
2025-05-23,34.3798,35.9665,34.3798,34.7764,16320.468692169
2025-05-26,35.2171,35.4376,34.7764,35.0409,29056.265036576
2025-05-27,35.085,35.9665,35.0409,35.5257,172822.04520154
2025-05-28,35.9665,35.9665,35.2612,35.2612,188790.85299883
2025-05-29,35.7902,35.8342,34.6441,34.7324,24807.974548484
2025-05-30,35.1731,35.5257,34.556,34.556,22526.716291728
2025-06-02,34.556,35.3935,34.3798,34.4238,27760.791675454
2025-06-03,34.7764,35.085,34.2915,35.085,69831.91299237
2025-06-04,35.4376,35.7461,35.085,35.702,24775.077238964
2025-06-05,35.7902,35.9665,35.1731,35.6139,305280.22601128
2025-06-06,35.9224,35.9224,35.085,35.5257,10691.625594196
2025-06-09,35.658,35.8783,35.6139,35.8342,9804.5326271228
2025-06-10,35.8783,37.0684,35.7461,36.5836,28169.172069503
2025-06-11,36.5836,36.9362,36.0106,36.0106,3400.9011704401
2025-06-12,36.0106,36.4954,35.702,36.1428,6378.6748770463
2025-06-13,36.2309,36.275,34.9527,35.8783,41586.736793975
2025-06-16,35.9665,35.9665,34.9527,35.2171,9906.627725635
2025-06-17,35.2612,35.5257,34.7324,35.2612,18582.442319206
2025-06-18,35.2612,37.6243,35.2612,36.883,14310.871313012
2025-06-20,36.883,37.022,36.2343,36.9757,46323.10991743
2025-06-23,36.9757,36.9757,36.2343,36.744,17244.912867836
2025-06-24,36.6976,36.6976,35.5856,35.8636,23886.702411765
2025-06-25,35.8636,35.8636,35.2612,35.6783,5277.8217155738
2025-06-26,35.6319,36.0489,35.4929,35.9563,9481.9504017066
2025-06-27,35.9563,37.1147,35.8636,37.0683,102399.02144299
2025-06-30,36.466,37.0683,36.2343,36.2343,8478.3981229326
2025-07-01,36.3733,36.5586,36.188,36.188,2614.6313671714
2025-07-02,36.4196,36.4196,35.9563,36.1416,8021.9436993612
2025-07-03,36.3733,36.3733,36.1416,36.2343,5355.5160855434
2025-07-04,36.327,36.5123,36.327,36.5123,4769.571045356
2025-07-07,36.3733,36.5123,36.0026,36.2343,58572.922249304
2025-07-08,36.1416,36.5123,36.1416,36.4196,4064.9262732706
2025-07-09,36.4196,36.7903,36.2806,36.4196,5506.5884715954
2025-07-10,36.744,36.883,35.9563,36.8366,16693.498658746
2025-07-11,36.7903,36.7903,36.1416,36.1416,3305.2479891234
2025-07-14,36.1416,36.883,36.0489,36.0489,9783.0160853388
2025-07-15,36.466,37.4853,36.466,37.161,36260.609917895
2025-07-16,37.161,37.9024,37.0683,37.9024,19809.906165304
2025-07-17,37.856,38.273,37.0683,38.0877,21687.520106236
2025-07-18,38.0877,38.0877,37.3927,37.995,15108.317693672
2025-07-21,37.995,38.0414,37.4853,37.5317,2462.4798926476
2025-07-22,37.578,37.9024,37.5317,37.7634,1485.9048256686
2025-07-23,37.8097,37.9024,37.578,37.7634,2689.0884717256
2025-07-24,37.7634,37.995,37.3927,37.717,7802.8887395858
2025-07-25,37.9024,38.2267,37.6243,37.6243,16799.249328982
2025-07-28,37.6243,38.134,37.2537,37.8097,7179.1756028854
2025-07-29,37.717,37.717,36.8366,36.883,8142.8016082028
2025-07-30,36.883,37.439,36.8366,36.883,16417.252009965
2025-07-31,36.883,37.2537,36.8366,36.8366,20363.478551338
2025-08-01,36.8366,37.2073,36.7903,36.7903,20032.198390495
2025-08-04,36.6976,37.2073,36.605,37.2073,13003.01608519
2025-08-05,37.2073,37.2073,36.2343,36.9757,5841.1058978534
2025-08-06,36.3733,37.2073,36.3733,36.9293,1839.845844419
2025-08-07,37.2073,37.6243,36.744,37.439,5240.0536190608
2025-08-08,36.744,37.439,36.744,37.022,2708.512064218
2025-08-11,37.022,37.2073,36.605,36.9757,24838.458443892
2025-08-12,37.2073,37.2073,36.6976,36.6976,11118.927613427
2025-08-13,36.883,37.0683,36.744,37.022,24771.554958641
2025-08-14,37.022,37.3463,36.466,37.022,91367.499995778
2025-08-18,37.2537,37.3,35.9563,36.605,83576.481229382
2025-08-19,36.7903,37.022,36.327,37.022,6251.1595171374
2025-08-20,36.883,36.883,36.2343,36.605,4178.2305628096
2025-08-21,36.605,36.605,36.466,36.466,2832.607238475
2025-08-22,36.3733,37.0683,35.9563,36.1416,14062.680964498
2025-08-25,36.1416,36.883,36.0489,36.8366,4251.608578892
2025-08-26,36.2806,36.5586,36.1416,36.2343,7564.410187318
2025-08-27,36.466,36.5123,36.1416,36.5123,8638.103216759
2025-08-28,36.2806,37.161,35.8173,35.9099,12051.260053062
2025-08-29,36.0953,36.5123,35.8173,35.8173,2580.1005360738
2025-09-01,35.7709,36.466,34.9832,35.4929,36833.605896421
2025-09-02,34.8906,35.5393,34.7516,35.2149,9111.8230558792
2025-09-03,34.8442,35.6783,34.8442,35.6783,15238.88739876
2025-09-04,35.8173,36.8366,35.7709,36.2343,19938.317693449
2025-09-05,36.744,36.8366,35.1222,35.4929,14115.556299616
2025-09-08,35.4929,36.2343,35.2149,35.4002,11273.237264895
2025-09-09,35.8173,35.8173,34.8442,35.2149,11250.576406987
2025-09-10,35.5393,35.5393,33.8712,35.0296,53202.298925155
2025-09-11,35.0759,36.0026,35.0759,36.0026,6799.3364608118
2025-09-12,36.0489,36.0953,35.2612,35.4929,6597.5469165852
2025-09-15,35.5856,36.605,35.5856,36.0026,6675.2412865548
2025-09-16,36.6513,36.7903,34.3345,34.9369,11678.974530291
2025-09-17,34.9369,35.2149,33.9175,34.2882,40654.658175065
2025-09-18,34.3345,34.7516,34.1029,34.5199,37706.588470107
2025-09-19,34.3809,35.1686,34.1955,34.8442,43702.004019428
2025-09-22,34.3809,34.7979,34.1955,34.5662,6490.717157877
2025-09-23,34.9369,35.2149,34.2882,34.2882,8829.1018762676
2025-09-24,34.8442,35.9563,34.2882,34.4735,90967.15817274
2025-09-25,34.7979,34.7979,34.1029,34.2882,96205.053614857
2025-09-26,34.7052,35.6783,34.1955,35.5856,429469.6581571
2025-09-29,35.6783,35.6783,34.1029,34.8906,71444.289540934
2025-09-30,34.8906,34.8906,34.2882,34.8906,7609.7319031336
2025-10-01,35.4002,35.6319,34.5199,35.6319,40703.217156296
2025-10-02,35.6783,36.5586,35.2149,35.5856,432877.41955104
2025-10-03,35.6319,36.2343,35.4002,36.2343,9497.0576403118
2025-10-06,36.2343,36.2806,35.4002,36.0489,13365.589811715
2025-10-07,35.4466,35.8636,34.7516,35.7709,31129.544234486
2025-10-08,35.9563,36.1416,34.8906,35.4002,16878.022787424
2025-10-09,34.9369,35.4929,34.1955,34.1955,41583.753349285
2025-10-10,34.2882,34.4735,34.1029,34.3809,44942.955761998
2025-10-13,34.4272,34.4272,34.1492,34.2882,9210.020106813
2025-10-14,34.4735,34.8442,33.7785,33.7785,14894.658176255
2025-10-15,33.6858,34.7979,33.6858,34.5199,11654.15549544
2025-10-16,34.5199,34.9832,34.4272,34.8906,4590.4423590372
2025-10-17,34.9369,34.9369,34.0565,34.6125,5845.4222517406
2025-10-20,34.2882,34.5662,33.5932,34.1492,5405.1541552462
2025-10-21,34.3345,34.4735,33.8712,33.8712,5473.1367289696
2025-10-22,33.8712,34.4272,33.8712,34.4272,6814.443699417
2025-10-23,34.4272,34.4272,33.8248,34.2882,106568.61929802
2025-10-24,34.2882,34.5199,33.8248,33.9639,20054.859248403
2025-10-27,33.8248,34.1955,33.6395,34.0565,18759.953082243
2025-10-28,33.6395,34.3345,33.6395,34.2882,36251.977210121
2025-10-29,34.2882,34.7979,34.2882,34.7979,3967.8083108086
2025-10-30,34.7979,34.9369,34.0102,34.7516,7503.9812328972
2025-10-31,34.7516,34.7979,34.3345,34.5199,61717.386056129
2025-11-03,34.7516,35.1222,34.4735,34.8906,6483.1635385744
2025-11-04,34.4735,35.1222,34.4735,35.1222,10169.329758243
2025-11-05,34.7516,35.0296,34.5662,34.6125,87374.872650118
2025-11-06,34.6125,35.8173,34.6125,35.6319,19644.805629119
2025-11-07,35.6319,36.2343,35.4002,36.2343,23976.266754924
2025-11-10,36.2806,36.5123,35.8173,35.8173,12183.987935094
2025-11-12,35.8636,36.3733,35.8636,36.188,12840.073725948
2025-11-13,36.3733,36.5123,36.1416,36.2343,14422.017425607
2025-11-14,36.2343,36.2343,35.6319,35.6783,53912.3391396
2025-11-17,35.6783,35.6783,35.4466,35.6783,15850.73056227
2025-11-18,35.6783,35.6783,35.3076,35.4929,36254.135387065
2025-11-19,35.6783,35.6783,35.4002,35.6319,4095.140750481
2025-11-20,35.6783,35.9099,35.5856,35.7709,6550.067023826
2025-11-21,35.7709,35.9099,35.5393,35.5856,7409.0214473788
2025-11-24,35.7246,35.7246,35.4466,35.4929,15002.567023435
2025-11-25,35.5856,35.7246,35.4466,35.5393,23001.849864889
2025-11-26,35.7246,35.7246,35.5393,35.5856,11500.924932444
2025-11-27,35.6783,36.2806,35.5856,35.8173,54228.512061837
2025-11-28,36.6976,37.7634,36.6513,37.2073,336358.35119089
2025-12-01,37.2537,37.439,36.9757,36.9757,13703.344503388
2025-12-02,37.3463,37.3463,36.883,36.9293,10199.544235454
2025-12-03,37.0683,37.2537,36.5586,36.5586,32939.175601695
2025-12-04,36.5586,37.0683,36.5123,36.7903,10877.211795744
2025-12-05,36.9757,37.0683,36.6513,37.0683,17555.690347714
2025-12-08,37.0683,37.0683,36.605,36.6976,52609.879354137
2025-12-09,37.022,37.2537,36.7903,37.022,31785.630025341
2025-12-10,37.4853,37.7634,37.161,37.578,62734.966485037
2025-12-11,37.6707,37.9024,37.022,37.5317,36274.638068029
2025-12-12,37.6243,37.6243,37.0683,37.2537,27489.778819105
2025-12-15,37.6243,37.856,37.022,37.3,85101.233240035
2025-12-16,37.3,38,36.85,37.65,65154