Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2017-03-20,202.974,204.309,201.588,202.054,60541.360638372
2017-03-24,203.399,203.399,202.107,202.281,23275.820391782
2017-03-27,201.795,202.652,201.588,202.385,9639.1315674517
2017-03-28,202.974,203.503,201.925,202.524,30507.188035682
2017-03-31,206.268,206.439,205.123,206.439,23566.551828646
2017-04-03,206.268,207.464,205.929,206.328,60865.549264399
2017-04-10,213.929,213.955,212.376,212.837,25302.864576583
2017-04-13,213.713,213.896,212.439,213.054,18916.002535002
2017-04-20,213.505,214.617,212.874,213.713,14670.400599846
2017-04-21,213.713,213.713,210.332,211.087,22785.499516119
2017-04-24,217.128,218.784,216.834,218.377,100280.42549066
2017-04-25,220.857,221.765,218.852,220.725,35661.902559126
2017-05-02,242.144,243.522,241.198,241.945,13322.883463905
2017-05-03,239.885,245.28,239.885,244.055,33051.65778416
2017-05-04,246.237,249.904,245.752,249.826,21772.160032306
2017-05-05,247.41,253.45,247.41,250.316,173840.39134109
2017-05-08,253.432,253.432,247.82,249.1,303193.17364895
2017-05-09,250.535,250.535,247.995,248.196,10110.093509888
2017-05-10,247.846,250.447,247.846,250.192,13877.539402706
2017-05-11,249.669,253.581,249.669,253.538,11139.032203258
2017-05-12,252.794,252.794,249.196,251.323,34074.88649588
2017-05-15,247.846,252.407,247.846,251.359,11477.063116951
2017-05-16,251.927,251.927,249.58,251.15,10581.737994196
2017-05-17,250.106,250.106,245.5,248.732,13890.101362336
2017-05-18,247.846,248.556,244.467,248.267,44998.081392759
2017-05-19,246.883,249.782,246.883,248.145,46529.49847135
2017-05-22,249.458,250.063,248.854,249.774,21096.098204919
2017-05-23,249.458,251.56,249.238,250.254,7899.1886149207
2017-05-26,254.406,254.406,251.392,252.734,17866.532583553
2017-05-30,253.213,253.688,252.164,252.857,25945.01462229
2017-05-31,253.976,255.22,253.109,253.241,39245.845878324
2017-06-01,252.794,255.693,252.794,255.693,8360.5551322588
2017-06-05,258.057,258.057,256.637,256.997,22439.085889052
2017-06-06,259.563,259.563,254.493,254.581,10959.738779441
2017-06-08,256.234,256.234,252.944,253.653,37049.786935647
2017-06-12,254.406,254.406,249.58,250.307,47300.34599413
2017-06-13,250.535,258.022,249.44,255.841,34462.023251766
2017-06-14,257.523,261.086,257.523,258.73,58691.759386328
2017-06-15,258.276,258.276,252.338,252.926,33500.462341868
2017-06-16,254.625,257.585,254.625,257.585,45087.157106504
2017-06-20,263.215,267.479,263.215,264.475,18801.827577859
2017-06-21,269.99,269.99,261.884,262.856,20622.169727951
2017-06-26,266.122,269.274,265.57,268.083,48477.744210407
2017-06-28,271.822,271.822,262.882,263.1,9295.8501265656
2017-06-29,263.434,264.255,256.296,258.293,93376.471922453
2017-06-30,257.086,262.147,256.473,256.515,54644.524392649
2017-07-03,256.665,259.099,256.665,258.529,15274.200914351
2017-07-06,261.821,262.147,257.585,258.363,67336.671604768
2017-07-07,258.276,258.879,256.946,258.319,20301.268759209
2017-07-10,259.993,259.993,258.136,259.344,19236.928179607
2017-07-11,258.494,258.556,255.343,255.92,37639.05704195
2017-07-12,256.883,262.163,256.883,262.163,15710.443512428
2017-07-14,263.215,263.327,261.795,262.094,14949.873956618
2017-07-17,263.434,266.848,263.171,265.044,33932.136954624
2017-07-18,265.264,265.368,260.36,262.445,34914.253798463
2017-07-19,264.082,267.148,263.783,266.402,6582.4668463789
2017-07-20,269.781,270.105,266.236,267.911,66951.818841544
2017-07-21,270.957,270.957,263.049,263.985,21693.362285533
2017-07-24,265.044,265.237,262.882,263.994,24193.192252002
2017-07-26,262.575,267.732,262.575,264.598,56169.089493259
2017-07-27,266.666,267.479,259.475,261.971,45442.317965148
2017-07-28,264.835,264.94,251.647,252.426,116769.12474709
2017-08-02,252.794,257.4,252.767,256.21,27849.864500806
2017-08-03,255.045,260.035,255.045,258.644,35162.067002083
2017-08-07,262.794,265.368,262.277,264.703,22798.814733016
2017-08-08,264.082,265.737,262.75,263.933,15474.050272109
2017-08-09,265.264,265.264,259.099,262.83,27507.265601792
2017-08-11,257.732,258.617,256.252,257.802,29738.7264307
2017-08-16,263.651,265.796,263.651,264.8,9250.1702733638
2017-08-17,264.082,267.69,264.082,267.26,9572.2132384365
2017-08-18,265.692,265.692,263.171,264.212,7528.0398076561
2017-08-21,263.651,265.482,262.915,264.685,7248.2507067951
2017-08-22,266.122,267.662,265.08,265.272,15598.527872083
2017-08-23,267.521,268.555,265.491,267.304,18461.512671506
2017-08-24,268.6,270.466,267.732,270.447,14511.347365881
2017-08-25,270.431,270.431,268.469,269.8,12319.856408524
2017-08-31,269.781,272.979,269.781,271.218,33619.229960192
2017-09-01,270.957,275.474,270.957,274.912,22264.360450556
2017-09-04,273.862,274.78,272.778,274.739,21492.370931445
2017-09-05,274.941,274.941,272.163,272.759,10975.726728062
2017-09-06,271.394,273.328,270.402,270.867,12858.878676306
2017-09-07,271.174,277.496,271.174,272.392,53902.22677812
2017-09-08,276.56,278.319,274.625,277.63,14052.264841203
2017-09-11,279.564,282.6,279.343,281.376,73496.59980903
2017-09-12,282.891,282.891,281.191,281.586,9111.9887174284
2017-09-13,283.862,284.615,281.068,284.476,30402.226298456
2017-09-15,283.538,284.178,280.517,284.124,23816.333463087
2017-09-18,283.845,283.845,283.845,283.845,0
2017-09-19,282.856,282.856,282.856,282.856,0
2017-09-20,284.51,285.912,283.259,284.537,39211.585988422
2017-09-21,286.121,286.121,283.091,285.412,22838.784604568
2017-09-22,284.721,288.546,283.819,288.057,59453.470938469
2017-09-25,288.171,289.019,286.28,286.471,40021.261386424
2017-09-26,286.121,287.059,284.257,285.202,37916.562150152
2017-09-27,286.981,288.979,285.474,287.523,7677.641326892
2017-09-28,290.631,290.631,287.042,287.907,12724.123109361
2017-09-29,286.981,290.019,286.981,289.932,37015.527045745
2017-10-02,291.192,291.192,291.192,291.192,0
2017-10-03,292.461,297.374,292.147,295.605,40856.060703687
2017-10-04,294.405,294.763,292.504,293.872,65856.64436103
2017-10-05,293.977,294.527,292.777,294.405,23356.108942079
2017-10-06,293.109,293.347,288.897,289.038,16983.769420428
2017-10-09,293.328,296.829,290.141,295.939,561646.35707572
2017-10-10,301.929,302.802,300.167,302.043,168651.16001736
2017-10-11,305.369,307.995,303.39,307.216,67614.17671297
2017-10-12,308.694,308.767,306.437,307.199,29421.251450947
2017-10-13,307.33,307.33,307.33,307.33,0
2017-10-16,308.486,308.486,305.239,307.051,11241.811872962
2017-10-17,307.085,307.82,304.589,304.984,321132.79399762
2017-10-18,304.617,309.492,304.502,307.952,24614.588897788
2017-10-19,308.268,308.336,305.588,305.858,72638.960565167
2017-10-20,309.887,310.151,307.085,309.151,82960.323396113
2017-10-23,310.526,312.417,309.606,309.624,38706.823610542
2017-10-24,310.745,312.286,308.81,311.98,48065.48353526
2017-10-25,331.173,340.072,329.405,336.568,339649.12249296
2017-10-26,333.433,339.308,333.433,337.628,63562.37373397
2017-10-27,341.069,341.069,336.594,339.582,21279.959614057
2017-10-30,340.204,342.191,340.038,341.087,34793.202187479
2017-10-31,344.073,344.073,338.469,338.488,170511.47203901
2017-11-01,338.382,342.312,338.382,340.834,36015.138260627
2017-11-02,340.64,345.369,339.441,340.511,420637.2182271
2017-11-03,339.029,347.987,339.029,347.63,58306.906623104
2017-11-06,351.928,351.928,346.402,348.469,19885.582095072
2017-11-07,349.667,350.447,345.116,348.915,69466.494760302
2017-11-08,346.981,348.292,343.346,344.72,63998.616332047
2017-11-09,344.293,344.293,334.513,335.814,78843.426626301
2017-11-10,333.653,335.098,330.185,333.137,57726.77248744
2017-11-13,331.84,331.84,331.84,331.84,0
2017-11-14,331.156,331.156,331.156,331.156,0
2017-11-15,330.203,330.955,326.052,328.811,16146.686110505
2017-11-16,330.85,332.462,329.967,331.902,12986.782265271
2017-11-17,332.462,333.382,331.173,332.172,10305.374882325
2017-11-20,332.19,332.19,332.19,332.19,0
2017-11-21,332.19,332.19,332.19,332.19,0
2017-11-22,332.19,332.19,332.19,332.19,0
2017-11-23,332.19,332.19,332.19,332.19,0
2017-11-24,332.19,332.19,332.19,332.19,0
2017-11-27,336.121,336.121,332.855,332.855,22561.279496368
2017-11-28,335.483,335.483,328.915,328.915,39444.553239751
2017-11-29,324.511,327.356,324.511,327.356,32165.468632045
2017-11-30,322.574,324.161,322.574,324.161,73597.095486075
2017-12-01,320.001,321.743,320.001,321.743,10853.533120747
2017-12-04,325.045,325.045,321.358,321.358,105153.88007421
2017-12-05,322.252,326.532,322.252,326.532,108989.84574683
2017-12-06,323.872,327.086,323.872,327.086,23871.149286928
2017-12-07,331.173,331.173,328.706,328.706,43182.307227988
2017-12-08,331.173,331.183,331.173,331.183,30644.329520425
2017-12-11,332.252,332.252,331.981,331.981,46707.649898837
2017-12-12,333.433,333.433,332.944,332.944,48596.511828731
2017-12-13,343.11,343.11,334.493,334.493,177006.00516797
2017-12-14,334.513,334.513,333.11,333.11,60875.256369375
2017-12-15,331.173,333.802,331.173,333.802,32766.158701649
2017-12-18,336.98,340.649,336.98,340.649,149965.81606517
2017-12-19,343.748,343.748,342.006,342.006,33521.018275808
2017-12-20,341.709,341.709,335.264,335.264,48973.370617646
2017-12-21,334.073,341.158,334.073,341.158,29772.986320601
2017-12-22,332.899,338.616,332.899,338.616,919.30704568616
2017-12-27,335.904,339.177,335.904,339.177,3547.0406011195
2017-12-28,340.64,340.64,337.882,337.882,3925.0413863644
2017-12-29,338.591,338.591,335.543,335.543,717.17369526821
2018-01-02,337.97,337.97,330.228,330.228,104184.32519
2018-01-03,329.03,334.142,329.03,334.142,90418.701427637
2018-01-04,339.353,341.158,339.353,341.158,91025.101478891
2018-01-05,342.96,345.281,342.96,345.281,2550.0778049903
2018-01-08,346.227,346.227,341.929,341.929,32642.823098004
2018-01-09,339.818,346.402,339.818,346.402,177539.3174541
2018-01-10,345.798,354.319,345.798,354.319,233448.03178412
2018-01-11,355.001,355.001,352.382,352.382,4488.0455770765
2018-01-12,355.307,355.307,349.967,349.967,33896.735068394
2018-01-15,350.844,350.844,346.435,346.435,1785.8781033831
2018-01-16,346.91,348.598,346.91,348.598,22144.433770785
2018-01-17,350.454,350.454,348.809,348.809,3541.0632030798
2018-01-18,350.025,350.025,345.055,345.055,4656.2423370193
2018-01-19,350.28,356.852,350.28,356.852,82667.626706635
2018-01-22,354.298,354.298,353.957,353.957,5542.9291101821
2018-01-23,356.938,356.938,354.43,354.43,342395.23423475
2018-01-24,350.104,352.058,350.104,352.058,60474.311485534
2018-01-25,350.104,350.104,346.393,346.393,11019.925101334
2018-01-26,349.629,355.506,349.629,355.506,19714.002589988
2018-01-29,356.024,356.024,350.146,350.146,11794.07086098
2018-01-30,347.384,349.585,347.384,349.585,29896.122368474
2018-01-31,351.106,352.356,351.106,352.356,9004.4178592602
2018-02-01,353.094,353.094,352.179,352.179,1492.5894014908
2018-02-02,352.576,352.576,343.066,343.066,6858.1811570403
2018-02-05,337.022,337.022,335.721,335.721,228731.08413859
2018-02-06,320.644,324.268,320.644,324.268,242747.55582204
2018-02-07,326.43,336.239,326.43,336.239,36784.996529201
2018-02-08,334.472,334.472,321.627,321.627,13444.672392561
2018-02-09,318.912,318.912,316.017,316.017,41816.375577943
2018-02-12,322.799,328.2,322.799,328.2,52184.926934377
2018-02-13,319.729,319.729,316.19,316.19,93992.208289004
2018-02-14,323.448,331.48,323.448,331.48,1021350.6216701
2018-02-15,340.999,340.999,339.222,339.222,79872.289815344
2018-02-16,342.203,342.203,338.528,338.528,31847.970047347
2018-02-19,343.276,343.276,336.629,336.629,83423.584019653
2018-02-20,336.713,336.776,336.713,336.776,13900.520336199
2018-02-21,337.922,341.599,337.922,341.599,23948.500320798
2018-02-22,340.824,341.599,340.824,341.599,6244.3210833122
2018-02-23,342.203,342.203,339.055,339.055,10271.925233717
2018-02-26,341.552,343.708,341.552,343.708,13544.70884902
2018-02-27,345.651,345.651,338.403,338.403,16232.051838451
2018-02-28,337.922,337.922,337.279,337.279,26594.919305314
2018-03-01,338.614,338.614,337.022,337.022,144411.71912246
2018-03-02,331.832,331.832,325.111,325.111,9676.2536066182
2018-03-05,325.823,330.451,325.823,330.451,21869.333515521
2018-03-06,336.713,336.713,331.656,331.656,6789.9744821817
2018-03-07,330.188,330.188,328.64,328.64,32128.754192181
2018-03-08,329.45,331.954,329.45,331.954,99582.882071588
2018-03-09,330.706,334.342,330.706,334.342,11964.587548127
2018-03-12,337.446,337.446,334.25,334.25,10842.587746702
2018-03-13,333.645,333.645,330.23,330.23,27952.232135001
2018-03-14,334.639,334.639,331.235,331.235,8549.7066935356
2018-03-15,338.186,338.186,334.726,334.726,160224.29991053
2018-03-16,332.827,332.827,330.839,330.839,43592.022680098
2018-03-19,326.001,326.001,325.358,325.358,12420.435491766
2018-03-20,325.823,334.726,325.823,334.726,189687.30989365
2018-03-21,335.976,341.508,335.976,341.508,10307.165349061
2018-03-22,342.548,342.548,331.569,331.569,16764.06390235
2018-03-23,329.713,333.856,329.713,333.856,8310.9833315302
2018-03-26,333.258,333.258,329.801,329.801,1197.0271437698
2018-03-27,331.832,331.832,331.393,331.393,586.57740378465
2018-03-28,333.9,333.9,330.969,330.969,7921.0685069214
2018-03-29,335.457,336.847,335.457,336.847,22802.628183171
2018-04-03,341.377,346.435,341.377,346.435,35999.482990411
2018-04-04,350.025,350.025,346.048,346.048,30004.116270333
2018-04-05,350.025,360.484,350.025,360.484,329907.72884604
2018-04-06,362.947,362.947,359.657,359.657,14479.140294584
2018-04-09,360.652,360.652,359.392,359.392,331054.73776158
2018-04-10,367.302,370.248,367.302,370.248,50035.279898414
2018-04-11,371.84,375.385,371.84,375.385,17924.714152861
2018-04-12,380.83,380.83,380.83,380.83,5306.4793040054
2018-04-13,382.564,382.564,377.848,377.848,5600.904783812
2018-04-16,376.204,377.981,376.204,377.981,43115.712734
2018-04-17,376.555,378.843,376.555,378.843,10707.311174899
2018-04-18,380.223,380.223,375.595,375.595,23859.831643481
2018-04-19,376.767,376.767,370.899,370.899,6603.5429042346
2018-04-20,374.215,374.215,372.272,372.272,8682.70970951
2018-04-23,374.215,376.248,374.215,376.248,37101.02078938
2018-04-24,379.572,379.572,377.54,377.54,13441.262058817
2018-04-25,395.566,396.681,395.566,396.681,13903.930669942
2018-04-26,396.681,400.15,396.681,400.15,11706.538961578
2018-04-27,402.049,410.554,402.049,410.554,18652.25201802
2018-04-30,414.013,414.013,413.45,413.45,46779.547951826
2018-05-01,413.45,413.45,413.45,413.45,0
2018-05-02,414.013,418.631,414.013,418.631,7062.8011816164
2018-05-03,418.251,418.251,417.295,417.295,49389.590043085
2018-05-04,420.109,420.109,418.499,418.499,349568.30287406
2018-05-08,419.106,419.106,418.631,418.631,116358.31375308
2018-05-09,420.927,420.927,415.868,415.868,1107950.3631823
2018-05-10,417.944,421.05,417.944,421.05,310598.41919354
2018-05-11,422.562,425.334,422.562,425.334,24446.409047265
2018-05-14,402.372,402.372,399.676,399.676,76265.651633593
2018-05-15,397.281,405.6,397.281,405.6,36578.512465374
2018-05-16,413.572,415.959,413.572,415.959,213183.91393078
2018-05-17,412.961,415.878,412.961,415.878,57663.503159325
2018-05-18,414.574,416.57,414.574,416.57,27524.369402677
2018-05-21,418.185,423.372,418.185,423.372,2805.3185479439
2018-05-22,424.899,424.899,424.545,424.545,21560.812409078
2018-05-23,423.372,423.372,416.925,416.925,18953.94083237
2018-05-24,422.371,422.983,422.371,422.983,589112.38490979
2018-05-25,431.037,431.037,425.422,425.422,12486.373633413
2018-05-29,426.025,426.025,424.809,424.809,11842.548516501
2018-05-30,426.858,426.858,424.286,424.286,26421.635664779
2018-05-31,427.692,427.692,426.381,426.381,17197.234121078
2018-06-01,428.375,429.687,428.375,429.687,77852.099863882
2018-06-04,426.858,432.563,426.858,432.563,34077.629611941
2018-06-05,430.824,436.748,430.824,436.748,29210.041118584
2018-06-06,437.316,437.316,435.446,435.446,58763.981818005
2018-06-07,436.48,436.48,417.876,417.876,31342.218519774
2018-06-08,412.651,438.308,412.651,438.308,298306.38919543
2018-06-11,427.336,441.804,427.336,441.804,41660.333484498
2018-06-12,445.289,445.289,438.14,438.14,57317.348499269
2018-06-13,439.967,442.141,439.967,442.141,17521.965528557
2018-06-14,439.798,449.554,439.798,449.554,18427.379834826
2018-06-15,447.771,447.771,446.148,446.148,26899.712459124
2018-06-18,448.721,448.721,442.406,442.406,8854.5685518504
2018-06-19,428.819,430.912,428.819,430.912,55075.799755977
2018-06-20,427.817,427.817,421.768,421.768,69901.818078692
2018-06-21,431.861,431.861,418.62,418.62,20345.324710249
2018-06-22,421.723,423.932,421.723,423.932,159637.05788501
2018-06-25,422.85,422.85,409.785,409.785,39943.090659531
2018-06-26,405.166,415.622,405.166,415.622,90289.989294095
2018-06-27,423.887,423.887,423.33,423.33,31177.597736816
2018-06-28,430.645,430.645,414.533,414.533,25313.264228835
2018-06-29,422.539,422.806,422.539,422.806,21228.188224333
2018-07-02,412.651,412.651,411.568,411.568,104123.77276062
2018-07-03,414.398,414.398,412.173,412.173,37981.171739346
2018-07-04,409.564,412.037,409.564,412.037,12418.721256855
2018-07-05,413.661,413.661,412.037,412.037,33599.552817597
2018-07-06,410.825,414.922,410.825,414.922,146321.94263876
2018-07-09,419.061,422.67,419.061,422.67,25757.5148349
2018-07-10,424.376,430.079,424.376,430.079,31535.027792964
2018-07-11,427.817,427.817,415.185,415.185,15118.051081524
2018-07-12,417.36,425.155,417.36,425.155,20228.060590882
2018-07-13,426.991,427.941,426.991,427.941,25666.184126546
2018-07-16,429.52,429.52,426.769,426.769,11551.643297301
2018-07-17,431.303,432.428,431.303,432.428,16768.769069543
2018-07-18,435.134,437.271,435.134,437.271,20012.700525505
2018-07-19,435.612,435.612,431.391,431.391,64319.369473036
2018-07-20,435.612,435.612,425.731,425.731,69307.604704589
2018-07-23,425.731,425.731,420.669,420.669,17790.31995557
2018-07-24,432.126,432.126,429.21,429.21,15831.783654213
2018-07-25,435.134,439.363,435.134,439.363,26633.613111328
2018-07-26,440.799,440.799,436.046,436.046,73460.33308565
2018-07-27,415.578,415.578,405.778,405.778,446461.71123892
2018-07-30,405.99,405.99,405.253,405.253,98877.33095854
2018-07-31,405.031,405.031,399.809,399.809,49486.585912665
2018-08-01,399.197,399.197,399.197,399.197,40995.08511501
2018-08-02,408.998,408.998,397.192,397.192,26926.773409747
2018-08-03,396.714,399.676,396.714,399.676,32073.991726211
2018-08-06,401.201,401.201,397.928,397.928,10995.766269915
2018-08-07,400.846,407.95,400.846,407.95,71013.572133464
2018-08-08,407.994,407.994,406.034,406.034,41918.540055029
2018-08-09,406.425,411.959,406.425,411.959,21652.14311743
2018-08-10,406.425,406.425,403.774,403.774,20049.909332613
2018-08-13,402.592,405.388,402.592,405.388,24818.274340352
2018-08-14,414.309,414.309,404.943,404.943,49583.554319065
2018-08-15,403.774,403.774,392.836,392.836,43614.35962742
2018-08-16,392.136,396.757,392.136,396.757,25978.512598323
2018-08-17,403.505,403.505,394.842,394.842,18016.95541704
2018-08-20,394.799,403.294,394.799,403.294,21152.64307051
2018-08-21,401.769,402.682,401.769,402.682,21165.046006212
2018-08-22,394.487,400.021,394.487,400.021,28154.664044277
2018-08-23,399.629,399.629,396.67,396.67,23805.743771197
2018-08-24,391.748,399.019,391.748,399.019,45841.250355792
2018-08-27,403.294,409.991,403.294,409.991,31905.988324426
2018-08-28,411.657,416.794,411.657,416.794,34265.928726695
2018-08-29,419.878,419.967,419.878,419.967,70436.271853501
2018-08-30,421.191,421.191,420.411,420.411,36673.225792555
2018-08-31,419.232,419.232,407.95,407.95,52958.280369707
2018-09-03,409.741,409.741,403.161,403.161,61664.013693129
2018-09-04,402.027,402.027,393.538,393.538,64524.58168193
2018-09-05,393.795,393.795,382.771,382.771,55361.06727713
2018-09-06,379.117,379.117,374.666,374.666,61357.3229194
2018-09-07,379.028,389.087,379.028,389.087,73273.161510505
2018-09-10,389.573,390.089,389.573,390.089,57045.611453427
2018-09-11,396.971,396.971,383.862,383.862,54272.991554153
2018-09-12,386.824,395.969,386.824,395.969,68977.235599064
2018-09-13,392.048,392.048,389.087,389.087,90393.72293815
2018-09-14,389.175,390.922,389.175,390.922,62317.986666525
2018-09-17,387.436,387.436,383.908,383.908,55903.413829204
2018-09-18,391.748,391.748,383.862,383.862,59472.076692646
2018-09-19,385.088,386.868,385.088,386.868,34137.389211234
2018-09-20,390.568,391.881,390.568,391.881,43155.451006433
2018-09-21,393.662,393.662,393.662,393.662,1100779.7117547
2018-09-24,398.196,398.196,396.446,396.446,60723.645658972
2018-09-25,397.458,399.464,397.458,399.464,17305.47792357
2018-09-26,402.592,402.592,398.717,398.717,4344.4101146415
2018-09-27,402.851,405.689,402.851,405.689,12905.818368074
2018-09-28,413.486,413.486,402.894,402.894,21778.427553673
2018-10-01,406.603,407.124,406.603,407.124,31020.869731123
2018-10-02,403.774,403.774,401.547,401.547,22739.091300798
2018-10-03,402.77,403.552,402.77,403.552,36975.406407848
2018-10-04,405.99,405.99,380.856,380.856,37956.36586794
2018-10-05,383.34,383.34,373.671,373.671,24110.179465709
2018-10-08,374.621,374.621,366.701,366.701,28081.373969672
2018-10-09,364.776,367.181,364.776,367.181,17269.396656073
2018-10-10,370.01,370.01,333.249,333.249,189201.14644091
2018-10-11,322.135,325.841,322.135,325.841,76443.802891864
2018-10-12,332.805,332.805,330.844,330.844,52698.946259567
2018-10-15,334.073,337.654,324.103,324.103,31108.817820648
2018-10-16,317.824,337.654,317.824,333.202,38044.313957467
2018-10-17,322.348,329.106,322.348,329.106,57843.909496814
2018-10-18,329.761,337.654,318.382,318.382,240826.67499243
2018-10-19,318.046,318.046,314.374,314.374,47710.711028014
2018-10-22,329.328,329.328,319.439,319.439,16709.00947025
2018-10-23,314.551,314.551,308.406,308.406,22726.688365096
2018-10-24,348.486,348.486,322.26,322.26,73968.853449445
2018-10-25,322.348,337.654,322.348,332.636,186328.17551641
2018-10-26,326.268,326.268,325.665,325.665,36015.870200332
2018-10-29,330.933,337.654,330.933,331.811,32618.593357504
2018-10-30,333.595,337.654,328.404,328.404,42477.799701242
2018-10-31,338.951,345.008,335.421,345.008,55871.842720144
2018-11-01,342.959,346.835,335.421,346.835,47001.488613763
2018-11-02,357.992,366.737,357.992,366.737,64557.280330599
2018-11-05,373.15,373.15,357.86,357.86,67099.882149576
2018-11-06,359.295,359.295,358.374,358.374,34449.717683011
2018-11-07,361.477,361.477,357.86,357.86,18902.074010342
2018-11-08,358.94,358.94,355.064,355.064,30496.563812798
2018-11-09,335.731,342.081,335.731,342.081,94323.198476568
2018-11-12,343.873,343.873,335.421,338.515,152184.02106753
2018-11-13,340.043,349.708,335.421,349.708,45066.630644201
2018-11-14,344.174,346.223,344.174,346.223,22026.486267719
2018-11-15,351.589,351.589,335.421,341.088,8883.8845816923
2018-11-16,345.008,345.008,339.996,339.996,4245.1866290229
2018-11-19,342.693,342.693,333.461,333.461,13109.903037357
2018-11-20,331.067,337.654,326.178,326.178,14431.379459459
2018-11-21,330.498,337.654,330.498,332.892,21557.429790249
2018-11-22,336.556,337.691,335.421,337.691,7676.2896601296
2018-11-23,339.783,341.043,339.783,341.043,1938.2405883905
2018-11-26,347.669,347.669,335.421,340.254,6042.4847662506
2018-11-27,347.669,347.669,335.421,337.168,8167.8969297853
2018-11-28,338.951,338.951,335.421,338.036,5789.9158937669
2018-11-29,344.608,344.608,335.421,338.995,11276.523632632
2018-11-30,340.956,340.956,333.771,333.771,55638.442021018
2018-12-03,344.519,360.2,344.519,360.2,115092.47807992
2018-12-04,352.972,354.542,352.972,354.542,33737.112649932
2018-12-05,345.789,351.667,345.789,351.667,24396.574526473
2018-12-06,346.435,346.435,335.421,338.995,13724.412124427
2018-12-07,338.036,344.918,338.036,344.918,34071.991913894
2018-12-10,338.293,338.293,335.421,338.206,28357.621173951
2018-12-11,342.604,348.84,335.421,348.84,46703.818156908
2018-12-12,357.726,357.726,357.557,357.557,32643.399228909
2018-12-13,361.602,361.602,358.115,358.115,13236.187473599
2018-12-14,352.891,352.891,351.323,351.323,19965.343861915
2018-12-17,355.899,355.899,351.633,351.633,45885.224400554
2018-12-18,351.147,351.147,350.578,350.578,33548.813535178
2018-12-19,356.368,356.368,356.245,356.245,24174.44922344
2018-12-20,341.788,347.269,335.421,347.269,22055.802297561
2018-12-21,346.747,346.747,343.961,343.961,56804.317977037
2018-12-24,342.435,342.435,335.421,336.858,6222.891103739
2018-12-27,348.486,348.486,335.377,335.377,30203.403514379
2018-12-28,342.435,345.832,342.435,345.832,27170.321965356
2018-12-31,349.585,355.374,349.585,355.374,10716.136446808
2019-01-02,356.368,356.368,350.711,350.711,20383.661056965
2019-01-03,340.689,340.689,333.159,333.159,321042.0978774
2019-01-04,338.951,345.62,338.951,345.62,23253.249362639
2019-01-07,348.486,348.486,345.664,345.664,294732.08863395
2019-01-08,346.435,359.686,346.435,359.686,34818.423135253
2019-01-09,361.602,368.308,361.602,368.308,60047.12189339
2019-01-10,352.891,352.891,351.589,351.589,46085.92645101
2019-01-11,351.147,352.803,351.147,352.803,7972.8325773761
2019-01-14,345.922,345.922,345.577,345.577,24885.92671691
2019-01-15,351.587,351.587,347.462,347.462,11446.361098218
2019-01-16,349.832,349.832,349.001,349.001,106556.65874922
2019-01-17,359.066,359.066,348.866,348.866,24849.623024688
2019-01-18,352.124,360.651,352.124,360.651,41918.581534068
2019-01-21,359.722,362.011,359.722,362.011,12629.889354711
2019-01-22,357.968,359.811,357.968,359.811,21151.516319553
2019-01-23,353.349,363.854,353.349,363.854,22489.27205423
2019-01-24,359.541,365.654,359.541,365.654,16097.772432993
2019-01-25,372.022,372.022,370.708,370.708,193933.23068262
2019-01-28,361.474,367.452,361.474,367.452,11470.948087493
2019-01-29,370.091,370.091,367.942,367.942,11128.965418477
2019-01-30,375.066,379.934,375.066,379.934,312256.99898106
2019-01-31,387.539,387.539,383.199,383.199,33260.60853779
2019-02-01,386.269,391.449,386.269,391.449,31336.117831762
2019-02-04,383.584,386.93,383.584,386.93,13047.868172397
2019-02-05,387.852,396.156,387.852,396.156,1727585.8024135
2019-02-06,392.952,392.952,391.807,391.807,20114.39240829
2019-02-07,392.022,392.022,388.201,388.201,1193986.6676596
2019-02-08,384.596,387.628,384.596,387.628,58038.705775495
2019-02-11,392.952,396.774,392.952,396.774,58038.705775495
2019-02-12,382.404,411.188,382.404,411.188,76605.235449843
2019-02-13,422.793,424.413,422.793,424.413,36906.188493109
2019-02-14,427.662,427.662,413.48,413.48,55894.049756408
2019-02-15,408.772,416.065,408.772,416.065,37887.432883291
2019-02-18,417.728,419.01,417.728,419.01,24734.511211262
2019-02-19,419.411,419.411,418.267,418.267,20258.56157268
2019-02-20,422.964,422.964,417.522,417.522,25757.106447043
2019-02-21,421.076,421.076,418.884,418.884,21957.29901354
2019-02-22,420.244,421.3,420.244,421.3,9951.0251140916
2019-02-25,421.908,424.503,421.908,424.503,50491.617658304
2019-02-26,424.592,427.751,424.592,427.751,22940.778584564
2019-02-27,426.3,426.3,422.042,422.042,53056.487675919
2019-02-28,421.076,422.659,421.076,422.659,46490.64394891
2019-03-01,437.693,437.693,435.454,435.454,45513.869920415
2019-03-04,438.658,438.658,434.436,434.436,35847.830363837
2019-03-05,432.153,432.502,432.153,432.502,9223.4737496179
2019-03-06,437.163,437.163,429.772,429.772,25560.410532838
2019-03-07,428.109,428.109,427.796,427.796,30267.701388695
2019-03-08,426.3,428.368,426.3,428.368,27635.775945783
2019-03-11,434.659,434.659,429.863,429.863,16593.982580192
2019-03-12,428.681,428.985,428.681,428.985,12631.006945133
2019-03-13,428.457,432.548,428.457,432.548,40312.604098203
2019-03-14,427.322,434.702,427.322,434.702,65575.73557889
2019-03-15,435.142,437.817,435.142,437.817,54744.049212563
2019-03-18,441.208,441.208,435.232,435.232,48410.664293251
2019-03-19,439.489,447.749,439.489,447.749,60785.743031833
2019-03-20,447.883,447.883,442.828,442.828,31060.072997623
2019-03-21,443.007,443.007,440.985,440.985,46804.686857385
2019-03-22,448.232,448.232,431.707,431.707,67495.75592323
2019-03-25,428.153,436.635,428.153,436.635,47515.474365534
2019-03-26,438.524,442.04,438.524,442.04,32920.861049618
2019-03-27,438.658,441.423,438.658,441.423,36022.174469609
2019-03-28,444.02,444.02,443.883,443.883,51853.960382257
2019-03-29,448.76,448.804,448.76,448.804,19975.81119601
2019-04-01,455.309,459.309,455.309,459.309,62934.869412605
2019-04-02,456.429,462.914,456.429,462.914,19250.495012379
2019-04-03,465.735,465.735,461.823,461.823,134037.0896264
2019-04-04,466.029,466.029,459.667,459.667,11216.137471364
2019-04-05,461.447,466.522,461.447,466.522,30691.268158489
2019-04-08,466.208,466.208,462.074,462.074,7176.0480972127
2019-04-09,463.264,463.264,456.589,456.589,18156.373989615
2019-04-10,456.668,460.187,456.668,460.187,8507.0982893604
2019-04-11,465.859,469.894,465.859,469.894,37138.647300806
2019-04-12,470.296,470.296,466.386,466.386,40051.087939544
2019-04-15,469.376,469.376,466.96,466.96,116068.47082761
2019-04-16,470.296,470.296,468.365,468.365,23619.155970486
2019-04-17,472.669,473.465,472.669,473.465,146189.76787108
2019-04-18,444.761,450.433,444.761,450.433,108944.94948022
2019-04-23,457.583,465.287,457.583,465.287,171075.15378926
2019-04-24,463.801,467.577,463.801,467.577,12171.677281848
2019-04-25,463.264,465.117,463.264,465.117,108814.19140089
2019-04-26,472.891,472.891,463.961,463.961,349657.16244053
2019-04-29,461.447,462.523,461.447,462.523,165946.53134445
2019-04-30,463.623,463.623,462.914,462.914,38296.470977603
2019-05-01,462.914,462.914,462.914,462.914,0
2019-05-02,471.38,471.38,463.096,463.096,34493.310772835
2019-05-03,458.755,468.347,458.755,468.347,113432.07502302
2019-05-06,453.87,456.992,453.87,456.992,7352.6273838284
2019-05-07,449.574,451.337,449.574,451.337,80850.961461572
2019-05-08,456.365,459.041,456.365,459.041,91491.539865803
2019-05-09,451.982,451.982,444.518,444.518,23540.924640973
2019-05-10,446.792,451.741,446.792,451.741,155338.36306245
2019-05-13,459.533,459.533,437.217,437.217,31001.958295699
2019-05-14,441.781,453.118,441.781,453.118,40010.854684366
2019-05-15,460.805,460.805,456.858,456.858,42253.858660554
2019-05-16,459.667,465.277,459.667,465.277,62513.537823655
2019-05-17,462.316,465.232,462.316,465.232,289771.07969811
2019-05-20,464.588,464.588,448.06,448.06,170660.52774284
2019-05-21,449.933,453.028,449.933,453.028,99068.802924376
2019-05-22,458.326,458.326,454.273,454.273,43511.147884875
2019-05-23,450.202,450.202,437.352,437.352,40727.230144624
2019-05-24,438.149,438.149,429.289,429.289,56857.412699844
2019-05-27,435.786,435.786,430.98,430.98,23177.707753947
2019-05-28,434.829,434.829,429.351,429.351,80900.135440123
2019-05-29,421.36,421.36,410.312,410.312,132674.74690244
2019-05-30,415.126,422.668,415.126,422.668,41066.977632795
2019-05-31,414.32,415.349,414.32,415.349,34073.096774306
2019-06-03,410.472,414.123,410.472,414.123,75772.630585738
2019-06-04,409.999,416.906,409.999,416.906,80315.635649617
2019-06-05,417.31,419.663,417.31,419.663,36336.217378083
2019-06-06,412.914,418.284,412.914,418.284,11042.910956013
2019-06-07,425.387,427.42,425.387,427.42,30782.910573061
2019-06-10,432.027,432.027,429.155,429.155,30659.975626683
2019-06-11,435.589,438.792,435.589,438.792,52126.652445133
2019-06-12,432.206,433.299,432.206,433.299,16455.401367911
2019-06-13,432.519,432.519,431.473,431.473,42234.859623387
2019-06-14,429.639,433.478,429.639,433.478,17052.194653055
2019-06-17,441.092,442.648,441.092,442.648,60362.17626204
2019-06-18,443.83,458.19,443.83,458.19,97382.358978154
2019-06-19,459.667,459.667,453.824,453.824,85781.770401754
2019-06-20,462.048,462.048,458.548,458.548,47248.370254768
2019-06-21,457.878,457.878,457.261,457.261,441547.68208685
2019-06-24,459.533,460.91,459.533,460.91,107585.95952753
2019-06-25,458.755,458.755,456.321,456.321,389391.97229076
2019-06-26,459.354,459.354,454.943,454.943,177133.61146486
2019-06-27,461.717,461.717,459.354,459.354,24058.369006183
2019-06-28,459.354,464.787,459.354,464.787,29208.225669001
2019-07-01,466.79,468.391,466.79,468.391,28748.896005715
2019-07-02,472.132,472.132,469.243,469.243,18305.01351569
2019-07-03,469.196,469.949,469.196,469.949,16234.118464431
2019-07-04,469.51,469.51,468.615,468.615,22441.2156661
2019-07-05,471.559,471.559,464.114,464.114,25819.691510653
2019-07-08,463.229,467.899,463.229,467.899,8197.5257425721
2019-07-09,469.949,469.949,465.94,465.94,62634.23758919
2019-07-10,472.132,472.132,460.999,460.999,34001.570987323
2019-07-11,470.038,470.038,460.91,460.91,48758.234914374
2019-07-12,459.238,464.292,459.238,464.292,7442.0346175579
2019-07-15,466.79,466.79,464.159,464.159,6659.7213224249
2019-07-16,464.097,473.518,464.097,473.518,72917.187058502
2019-07-17,470.218,470.218,468.347,468.347,14889.657187223
2019-07-18,464.588,464.588,462.334,462.334,4945.3376156621
2019-07-19,456.097,464.473,456.097,464.473,264547.06388217
2019-07-22,461.447,468.705,461.447,468.705,31400.938076217
2019-07-23,472.401,472.401,466.655,466.655,14406.858125085
2019-07-24,463.229,463.229,462.379,462.379,99563.895481153
2019-07-25,467.748,467.748,455.345,455.345,165613.48939881
2019-07-26,424.028,424.028,418.445,418.445,77748.530451159
2019-07-29,423.027,428.754,423.027,428.754,261000.94947437
2019-07-30,434.989,434.989,420.512,420.512,31664.689415718
2019-07-31,415.126,418.75,415.126,418.75,84941.342404696
2019-08-01,417.792,417.792,417.192,417.192,23642.62536934
2019-08-02,416.011,416.011,403.232,403.232,98004.856842995
2019-08-05,400.871,400.871,394.429,394.429,100282.50612225
2019-08-06,396.309,397.775,396.309,397.775,55515.18660348
2019-08-07,407.421,407.421,399.601,399.601,38208.181334295
2019-08-08,407.795,407.795,404.371,404.371,35681.309391016
2019-08-09,402.831,404.942,402.831,404.942,21530.379472481
2019-08-12,404.477,404.477,399.932,399.932,42088.455278155
2019-08-13,391.96,391.96,390.313,390.313,67069.953972594
2019-08-14,390.224,390.224,380.623,380.623,42052.692384662
2019-08-15,383.942,383.942,381.562,381.562,46016.785610144
2019-08-16,387.084,387.084,384.747,384.747,96497.227364232
2019-08-19,388.397,390.446,388.397,390.446,28990.295536785
2019-08-20,388.489,388.489,388.354,388.354,147162.07153788
2019-08-21,389.384,389.956,389.384,389.956,110431.34474097
2019-08-22,387.128,387.128,384.058,384.058,19925.519627037
2019-08-23,391.422,391.422,378.466,378.466,13147.33371992
2019-08-26,379.254,379.254,378.644,378.644,7324.687623288
2019-08-27,385.723,385.723,382.922,382.922,235392.48255341
2019-08-28,386.08,386.08,382.672,382.672,22916.191595288
2019-08-29,385.723,389.686,385.723,389.686,14663.903922057
2019-08-30,392.853,392.853,392.184,392.184,18635.820280489
2019-09-02,398.975,398.975,392.515,392.515,18514.002924533
2019-09-03,391.343,391.343,384.301,384.301,43343.509321632
2019-09-04,400.871,400.871,397.615,397.615,54812.222228282
2019-09-05,402.652,405.703,402.652,405.703,54171.842916695
2019-09-06,409.775,409.775,405.48,405.48,8660.2081771221
2019-09-09,404.432,404.432,399.063,399.063,30171.588612436
2019-09-10,411.556,411.556,401.068,401.068,106040.33197443
2019-09-11,403.538,415.876,403.538,415.876,120189.02671212
2019-09-12,426.077,426.077,420.934,420.934,161449.34748786
2019-09-13,429.557,429.557,416.217,416.217,173386.33078116
2019-09-16,413.343,416.1,413.343,416.1,182810.97080667
2019-09-17,411.135,411.268,411.135,411.268,71925.884354526
2019-09-18,414.32,414.32,413.453,413.453,29988.30378329
2019-09-19,417.881,417.881,412.477,412.477,35791.950842756
2019-09-20,414.92,416.53,414.92,416.53,47202.549047481
2019-09-23,422.14,422.14,404.79,404.79,399477.10825545
2019-09-24,403.538,409.891,403.538,409.891,76379.482184676
2019-09-25,412.914,412.914,407.904,407.904,106952.28575847
2019-09-26,407.931,413.453,407.931,413.453,155335.01029118
2019-09-27,414.275,414.454,414.275,414.454,24440.584930376
2019-09-30,416.011,416.791,416.011,416.791,207291.78899222
2019-10-01,420.137,420.137,405.766,405.766,39446.471521449
2019-10-02,405.417,405.417,388.818,388.818,96087.071679498
2019-10-03,387.502,391.002,387.502,391.002,39819.746722269
2019-10-04,399.484,399.484,392.675,392.675,33979.21917889
2019-10-07,393.318,397.355,393.318,397.355,42999.291471774
2019-10-08,400.245,400.245,392.47,392.47,27278.147010865
2019-10-09,392.558,394.394,392.558,394.394,37154.293566709
2019-10-10,405.121,412.387,405.121,412.387,97983.622624984
2019-10-11,412.449,419.797,412.449,419.797,30701.326472283
2019-10-14,422.249,422.249,419.492,419.492,23406.813790379
2019-10-15,422.517,433.344,422.517,433.344,90550.528730799
2019-10-16,431.608,431.608,430.246,430.246,34890.055372509
2019-10-17,429.639,429.639,427.902,427.902,29536.797252956
2019-10-18,425.387,425.387,417.612,417.612,33902.105439799
2019-10-21,419.581,426.946,419.581,426.946,67138.126988312
2019-10-22,427.598,427.598,425.147,425.147,181743.67195403
2019-10-23,420.361,427.93,420.361,427.93,32264.835472128
2019-10-24,431.16,431.16,420.934,420.934,270473.64588801
2019-10-25,436.501,455.829,436.501,455.829,42064.9858793
2019-10-28,454.585,454.585,454.048,454.048,49598.662911431
2019-10-29,454.406,454.54,454.406,454.54,40819.990149617
2019-10-30,454.318,454.629,454.318,454.629,22713.907728975
2019-10-31,456.097,456.097,454.675,454.675,30737.089365775
2019-11-01,456.097,460.06,456.097,460.06,35476.790343859
2019-11-04,462.138,466.298,462.138,466.298,73765.43818851
2019-11-05,468.57,469.108,468.57,469.108,11437.420374844
2019-11-06,470.127,470.127,466.208,466.208,12987.518289629
2019-11-07,469.51,469.51,467.819,467.819,18136.257362025
2019-11-08,466.88,466.88,462.065,462.065,20886.647389629
2019-11-11,461.447,465.232,461.447,465.232,11761.521597113
2019-11-12,467.657,474.717,467.657,474.717,32379.947285554
2019-11-13,477.573,477.573,476.364,476.364,31745.155926075
2019-11-14,473.912,478.056,473.912,478.056,13364.146261714
2019-11-15,483.451,484.873,483.451,484.873,19241.554289007
2019-11-18,487.1,487.1,480.999,480.999,43917.950798345
2019-11-19,481.849,486.655,481.849,486.655,17009.726217034
2019-11-20,485.635,489.957,485.635,489.957,107413.8506026
2019-11-21,484.47,484.47,483.692,483.692,62892.400976584
2019-11-22,481.222,481.222,481.222,481.222,44178.349366581
2019-11-25,482.825,482.959,482.825,482.959,29256.28205713
2019-11-26,485.545,488.122,485.545,488.122,69263.783970231
2019-11-27,489.105,489.105,488.657,488.657,29628.43966753
2019-11-28,489.957,491.602,489.957,491.602,61775.928145387
2019-11-29,489.957,489.957,486.967,486.967,107353.50071983
2019-12-02,491.736,491.736,480.82,480.82,35752.835177999
2019-12-03,481.044,481.044,471.739,471.739,62073.207197538
2019-12-04,469.51,477.349,469.51,477.349,109505.97987187
2019-12-05,476.634,481.939,476.634,481.939,18500.591839473
2019-12-06,485.545,487.682,485.545,487.682,18422.36050996
2019-12-09,489.105,489.105,485.097,485.097,13195.390108051
2019-12-10,484.785,485.5,484.785,485.5,105354.13145556
2019-12-11,489.374,489.374,486.073,486.073,8811.0828840406
2019-12-12,489.821,494.008,489.821,494.008,33091.852384125
2019-12-13,503.361,503.361,500.683,500.683,26825.52289011
2019-12-16,503.361,517.613,503.361,517.613,56252.796281748
2019-12-17,520.595,520.595,510.482,510.482,343416.53752622
2019-12-18,507.862,517.077,507.862,517.077,35071.105020812
2019-12-19,515.161,515.161,514.894,514.894,188661.55666385
2019-12-20,515.833,516.898,515.833,516.898,281979.23927858
2019-12-23,512.263,519.304,512.263,519.304,26424.307928749
2019-12-24,521.041,522.331,521.041,522.331,2349.1750662422
2019-12-27,524.735,526.123,524.735,526.123,14138.636423896
2019-12-30,530.087,530.087,522.507,522.507,6983.8225446943
2019-12-31,522.958,524.03,522.958,524.03,4243.4908308856
2020-01-02,530.087,531.867,530.087,531.867,474587.00772116
2020-01-03,533.649,533.737,533.649,533.737,25728.049096081
2020-01-06,526.606,526.606,525.497,525.497,20990.58329884
2020-01-07,526.518,531.734,526.518,531.734,375713.78312057
2020-01-08,525.674,529.997,525.674,529.997,65631.615099971
2020-01-09,535.293,535.293,530.703,530.703,55724.176012323
2020-01-10,534.489,534.489,528.037,528.037,19453.896469115
2020-01-13,527.547,528.216,527.547,528.216,215867.06029731
2020-01-14,515.304,531.264,515.304,531.264,81931.340047436
2020-01-15,533.585,533.585,533.585,533.585,103531.2792062
2020-01-16,534.801,542.28,534.801,542.28,23338.644270557
2020-01-17,548.78,548.78,548.555,548.555,131811.62337276
2020-01-20,547.925,547.925,537.131,537.131,32486.566245316
2020-01-21,526.917,526.917,524.989,524.989,131035.03878929
2020-01-22,529.337,530.993,529.337,530.993,87846.270408574
2020-01-23,528.706,528.706,514.189,514.189,39973.552665999
2020-01-24,528.706,528.706,512.398,512.398,20135.649486341
2020-01-27,491.605,493.62,491.605,493.62,729035.16489663
2020-01-28,508.139,508.139,501.956,501.956,35056.294630987
2020-01-29,505.404,507.645,505.404,507.645,22987.570267154
2020-01-30,495.952,501.777,495.952,501.777,40325.737663084
2020-01-31,501.82,501.82,497.204,497.204,42231.091827125
2020-02-03,497.384,497.384,497.339,497.339,28482.545016626
2020-02-04,504.242,510.292,504.242,510.292,40839.016744009
2020-02-05,509.256,513.378,509.256,513.378,24887.369462786
2020-02-06,528.211,528.211,512.352,512.352,21749.923305788
2020-02-07,506.349,507.241,506.349,507.241,63609.943243239
2020-02-10,512.578,512.578,504.151,504.151,36866.103338405
2020-02-11,506.124,506.124,504.468,504.468,170783.05973791
2020-02-12,518.896,534.89,518.896,534.89,169175.45188055
2020-02-13,537.662,537.662,534.306,534.306,28688.078847733
2020-02-14,517.104,518.626,517.104,518.626,22724.264764601
2020-02-17,512.757,519.472,512.757,519.472,15518.359745377
2020-02-18,510.785,510.83,510.785,510.83,10622.210590317
2020-02-19,513.514,524.224,513.514,524.224,8707.9684768231
2020-02-20,528.706,528.706,510.562,510.562,39448.052654576
2020-02-21,506.349,506.349,502.676,502.676,81046.989076837
2020-02-24,474.935,479.869,474.935,479.869,197791.31613897
2020-02-25,474.269,474.269,468.446,468.446,136447.80000631
2020-02-26,463.269,475.655,463.269,475.655,21065.551197888
2020-02-27,465.978,465.978,458.536,458.536,121071.64745219
2020-02-28,448.057,452.243,448.057,452.243,79306.061977681
2020-03-02,460.597,460.597,454.504,454.504,32464.346371683
2020-03-03,463.269,463.269,455.852,455.852,28620.308233152
2020-03-04,451.641,459.66,451.641,459.66,107167.56152626
2020-03-05,474.935,474.935,449.309,449.309,29425.778652353
2020-03-06,439.093,439.093,432.956,432.956,53309.920820602
2020-03-09,397.868,411.694,397.868,411.694,103043.55297995
2020-03-10,406.456,406.456,404.278,404.278,49455.883738936
2020-03-11,399.083,399.083,392.119,392.119,145583.50105058
2020-03-12,360.128,360.128,345.006,346.123,245050.76536928
2020-03-13,349.48,361.378,345.006,361.378,145727.9302292
2020-03-16,330.667,335.124,330.667,335.124,43247.651045841
2020-03-17,353.962,353.962,345.006,350.668,112909.17687306
2020-03-18,324.394,324.394,321.325,321.325,248919.24536881
2020-03-19,321.551,347.304,321.551,339.805,21944.347200078
2020-03-20,347.579,372.09,345.006,372.09,146874.47570866
2020-03-23,340.524,362.523,340.524,362.523,363787.10410262
2020-03-24,370.992,402.125,370.992,402.125,148847.60048728
2020-03-25,413.755,421.911,413.755,421.911,186269.20066652
2020-03-26,406.412,440.435,406.412,440.435,60925.782508357
2020-03-27,427.942,427.942,425.448,425.448,243016.53593817
2020-03-30,429.706,430.848,429.706,430.848,115303.36825703
2020-03-31,434.593,434.593,421.821,421.821,74808.759554336
2020-04-01,426.438,426.438,403.99,403.99,259966.9665392
2020-04-02,403.251,406.943,403.251,406.943,35646.232275947
2020-04-03,400.875,402.828,400.875,402.828,11664.322663711
2020-04-06,414.359,421.282,414.359,421.282,9024.6016760952
2020-04-07,430.136,431.568,430.136,431.568,11452.122870514
2020-04-08,422.469,423.053,422.469,423.053,22546.505775536
2020-04-09,426.06,426.06,420.3,420.3,24806.266924024
2020-04-14,423.864,433.205,423.864,433.205,18158.080732993
2020-04-15,434.593,434.593,424.26,424.26,9340.1238816857
2020-04-16,425.538,428.635,425.538,428.635,121941.55550493
2020-04-17,436.626,447.699,436.626,447.699,61713.477028651
2020-04-20,450.721,456.257,450.721,456.257,23958.578744921
2020-04-21,453.431,453.431,436.006,436.006,31024.498560256
2020-04-22,425.656,425.656,413.846,413.846,34706.331621265
2020-04-23,419.381,419.381,412.37,412.37,15571.687442097
2020-04-24,404.187,404.187,404.007,404.007,119872.88526969
2020-04-27,407.735,414.521,407.735,414.521,90534.875118183
2020-04-28,414.701,418.552,414.701,418.552,18128.083903589
2020-04-29,430.136,430.136,429.301,429.301,20125.650543206
2020-04-30,424.756,424.756,408.562,408.562,61361.292031567
2020-05-01,408.562,408.562,408.562,408.562,0
2020-05-04,412.387,412.387,402.622,402.622,46000.693388985
2020-05-05,402.999,404.754,402.999,404.754,19212.413736884
2020-05-06,404.143,404.143,393.235,393.235,78651.686699186
2020-05-07,385.331,400.381,385.331,400.381,77419.594706229
2020-05-08,400.875,400.875,400.875,400.875,12721.988648648
2020-05-11,398.948,398.948,393.036,393.036,149717.50854002
2020-05-12,394.286,394.286,391.307,391.307,37915.99236757
2020-05-13,385.331,385.331,376.906,376.906,54086.50540408
2020-05-14,376.365,376.365,372.045,372.045,25099.569255983
2020-05-15,362.721,368.886,362.721,368.886,19832.348211249
2020-05-18,369.202,383.738,369.202,383.738,200848.7707509
2020-05-19,391.956,393.728,391.956,393.728,131846.0641769
2020-05-20,394.377,394.377,390.93,390.93,75953.083046442
2020-05-21,388.239,388.239,386.473,386.473,11656.54570794
2020-05-22,380.849,380.849,378.517,378.517,288936.12678839
2020-05-25,381.388,386.131,381.388,386.131,124824.58410882
2020-05-26,394.225,402.038,394.225,402.038,347904.33842967
2020-05-27,403.251,418.752,403.251,418.752,70142.586091379
2020-05-28,421.171,432.757,421.171,432.757,174313.79765821
2020-05-29,431.073,431.073,425.583,425.583,73247.813431609
2020-06-01,438.176,438.176,428.679,428.679,31165.594757827
2020-06-02,431.011,436.069,431.011,436.069,59424.830044439
2020-06-03,446.267,450.903,446.267,450.903,20472.280571884
2020-06-04,452.243,453.837,452.243,453.837,85526.515601276
2020-06-05,460.597,480.229,460.597,480.229,32736.539823689
2020-06-08,483.9,483.9,466.476,466.476,36077.297824429
2020-06-09,475.88,475.88,471.172,471.172,124654.60207553
2020-06-10,478.391,478.391,468.933,468.933,40652.369805491
2020-06-11,455.224,455.224,439.273,439.273,101124.86689173
2020-06-12,436.384,436.384,434.279,434.279,79062.754361398
2020-06-15,421.639,430.651,421.639,430.651,23237.543845526
2020-06-16,436.716,444.296,436.716,444.296,82222.420392029
2020-06-17,455.224,455.312,455.224,455.312,3026913.3956098
2020-06-18,457.194,457.194,456.563,456.563,357132.2519495
2020-06-19,463.269,463.269,456.834,456.834,866571.73871098
2020-06-22,452.694,452.694,451.307,451.307,17433.712852553
2020-06-23,452.026,452.026,449.973,449.973,40544.582530695
2020-06-24,445.742,445.742,429.33,429.33,99487.991177891
2020-06-25,428.585,430.574,428.585,430.574,228426.21587691
2020-06-26,434.279,434.279,433.17,433.17,21528.057943138
2020-06-29,432.589,438.085,432.589,438.085,40774.705490501
2020-06-30,436.948,439.01,436.948,439.01,9378.8869455629
2020-07-01,439.437,439.437,433.126,433.126,716774.66325387
2020-07-02,446.239,446.738,446.239,446.738,132887.75128668
2020-07-03,451.099,451.099,444.842,444.842,130000.75415458
2020-07-06,452.279,452.772,452.279,452.772,1533254.2278439
2020-07-07,452.098,452.098,451.326,451.326,10281.761716091
2020-07-08,447.547,447.547,445.722,445.722,58305.890973859
2020-07-09,444.724,449.337,444.724,449.337,16256.150136686
2020-07-10,443.053,451.508,443.053,451.508,12915.51348573
2020-07-13,455.894,463.168,455.894,463.168,7804.3614311047
2020-07-14,457.112,457.156,457.112,457.156,48299.3959561
2020-07-15,461.225,472.979,461.225,472.979,31944.149808015
2020-07-16,473.477,473.477,467.782,467.782,32654.337889711
2020-07-17,466.656,466.656,465.249,465.249,35320.020596356
2020-07-20,462.107,465.386,462.107,465.386,229877.42191051
2020-07-21,471.062,471.062,470.988,470.988,44377.396038268
2020-07-22,466.566,466.566,456.593,456.593,38790.583128925
2020-07-23,458.402,458.402,454.359,454.359,24849.976458606
2020-07-24,451.87,451.87,446.013,446.013,4923.9706997602
2020-07-27,449.628,449.628,449.293,449.293,22378.081507586
2020-07-28,434.733,440.409,434.733,440.409,112678.77136195
2020-07-29,458.674,458.674,455.912,455.912,19666.153995621
2020-07-30,452.098,452.098,442.808,442.808,45977.246088973
2020-07-31,454.605,454.605,438.574,438.574,5995.3086896677
2020-08-03,435.824,444.026,435.824,444.026,9818.2125961005
2020-08-04,443.325,443.325,440.337,440.337,30707.651799108
2020-08-05,436.704,444.096,436.704,444.096,18688.406683146
2020-08-06,444.096,444.096,437.222,437.222,26936.498031961
2020-08-07,434.034,438.129,434.034,438.129,4691.6456063681
2020-08-10,441.109,441.109,435.433,435.433,5437.0678254507
2020-08-11,439.01,446.758,439.01,446.758,23807.266205326
2020-08-12,445.042,455.823,445.042,455.823,67352.255747838
2020-08-13,460.708,460.708,459.646,459.646,35083.291235791
2020-08-14,452.279,452.279,449.182,449.182,8431.9695033013
2020-08-17,456.593,456.593,452.37,452.37,5684.8078539494
2020-08-18,443.234,451.053,443.234,451.053,10670.438294136
2020-08-19,456.167,456.167,452.861,452.861,19116.721665751
2020-08-20,442.897,447.03,442.897,447.03,27608.148775891
2020-08-21,447.821,448.048,447.821,448.048,260157.85979381
2020-08-24,452.098,456.976,452.098,456.976,7779.0368948581
2020-08-25,456.593,462.134,456.593,462.134,33011.083530749
2020-08-26,461.225,470.407,461.225,470.407,232654.31236329
2020-08-27,471.243,471.243,469.636,469.636,5974.3884205945
2020-08-28,467.01,467.01,466.919,466.919,64000.608428949
2020-08-31,470.18,470.18,464.84,464.84,4708.161608268
2020-09-01,463.305,474.522,463.305,474.522,8100.5483985097
2020-09-02,477.41,499.161,477.41,499.161,43891.82558241
2020-09-03,503.675,503.675,499.116,499.116,53623.053901838
2020-09-04,501.868,501.868,501.014,501.014,26810.976417522
2020-09-07,506.345,508.653,506.345,508.653,15279.503891005
2020-09-08,498.434,500.469,498.434,500.469,26482.858513111
2020-09-09,491.378,502.55,491.378,502.55,13337.222067574
2020-09-10,506.345,506.709,506.345,506.709,57125.547371413
2020-09-11,508.153,517.244,508.153,517.244,25053.673815372
2020-09-14,523.927,523.927,521.404,521.404,29308.195904789
2020-09-15,523.575,533.247,523.575,533.247,34663.784787534
2020-09-16,535.054,539.305,535.054,539.305,53538.271758752
2020-09-17,541.658,541.658,538.35,538.35,12134.857129262
2020-09-18,542.511,542.511,534.646,534.646,37622.351261204
2020-09-21,531.349,531.349,520.495,520.495,66518.748185288
2020-09-22,509.105,516.881,509.105,516.881,469725.00363462
2020-09-23,516.335,522.846,516.335,522.846,40305.651036543
2020-09-24,497.308,514.8,497.308,514.8,6051.4630961274
2020-09-25,512.404,512.404,511.095,511.095,56354.800616084
2020-09-28,524.428,524.428,518.734,518.734,31823.032460749
2020-09-29,515.663,522.302,515.663,522.302,24263.107857763
2020-09-30,513.084,515.663,513.084,515.663,3799.7815037729
2020-10-01,514.529,525.154,514.529,525.154,56830.461470801
2020-10-02,526.236,526.236,521.676,521.676,48418.311169779
2020-10-05,524.881,526.781,524.881,526.781,3581.7702786941
2020-10-06,526.236,526.236,524.247,524.247,717058.73848654
2020-10-07,530.895,530.895,526.917,526.917,87511.687666869
2020-10-08,526.236,526.236,522.619,522.619,132655.42619329
2020-10-09,524.518,524.518,524.428,524.428,29880.750637319
2020-10-12,532.611,532.701,532.611,532.701,121716.32760159
2020-10-13,542.201,542.201,531.621,531.621,39443.515737367
2020-10-14,525.381,525.381,524.337,524.337,24881.907395612
2020-10-15,519.95,519.95,512.903,512.903,32347.140254372
2020-10-16,530.895,533.701,530.895,533.701,93252.649927278
2020-10-19,537.087,537.087,531.484,531.484,33934.878570351
2020-10-20,529.359,534.281,529.359,534.281,31316.541735819
2020-10-21,528.77,528.77,520.768,520.768,59838.575950172
2020-10-22,512.72,520.45,512.72,520.45,24615.449231628
2020-10-23,501.868,503.094,501.868,503.094,64471.865016493
2020-10-26,497.082,497.082,496.082,496.082,20779.332523675
2020-10-27,488.898,495.273,488.898,495.273,45488.372432735
2020-10-28,479.082,479.082,469.09,469.09,77156.154475625
2020-10-29,464.931,469.137,464.931,469.137,27289.94047262
2020-10-30,461.135,468.419,461.135,468.419,17273.53585372
2020-11-02,469.617,476.601,469.617,476.601,52732.290866037
2020-11-03,481.661,490.434,481.661,490.434,39142.924502789
2020-11-04,467.801,499.517,467.801,499.517,165015.77924919
2020-11-05,515.164,515.164,513.538,513.538,38408.51295164
2020-11-06,499.652,511.459,499.652,511.459,28441.65633844
2020-11-09,519.95,546.898,519.95,546.898,19562.653717048
2020-11-10,547.442,555.851,547.442,555.851,151723.70092014
2020-11-11,560.602,561.683,560.602,561.683,92586.504517315
2020-11-12,565.026,565.026,551.601,551.601,100372.14781293
2020-11-13,569.638,569.638,552.592,552.592,18342.671710041
2020-11-16,565.161,565.161,561.318,561.318,122269.06313184
2020-11-17,561.136,561.136,560.648,560.648,185224.75917392
2020-11-18,562.764,562.764,562.137,562.137,14275.33097549
2020-11-19,551.238,554.318,551.238,554.318,23154.333596882
2020-11-20,556.125,556.125,554.627,554.627,13033.327632617
2020-11-23,555.353,555.353,552.864,552.864,8467.2036406878
2020-11-24,553.363,553.363,546.67,546.67,26021.511526706
2020-11-25,549.748,549.748,545.77,545.77,46341.699197564
2020-11-26,548.306,548.306,546.089,546.089,3132.5350270165
2020-11-27,546.58,550.602,546.58,550.602,60019.150904277
2020-11-30,542.511,548.306,542.511,548.306,57603.410359717
2020-12-01,550.021,551.055,550.021,551.055,41885.681884968
2020-12-02,548.886,548.886,547.351,547.351,25473.18026363
2020-12-03,544.328,548.306,544.328,548.306,10255.336113051
2020-12-04,550.692,550.692,544.863,544.863,42106.996310427
2020-12-07,540.703,540.703,530.713,530.713,26021.511526706
2020-12-08,524.518,526.962,524.518,526.962,16281.474672933
2020-12-09,528.86,528.86,518.822,518.822,36034.612945227
2020-12-10,518.143,518.143,517.063,517.063,14999.832925499
2020-12-11,515.836,519.459,515.836,519.459,19858.840684453
2020-12-14,520.903,520.903,511.142,511.142,42867.833464616
2020-12-15,508.153,516.926,508.153,516.926,43815.851973671
2020-12-16,517.2,517.2,500.696,500.696,188883.60412815
2020-12-17,511.459,516.517,511.459,516.517,30714.258199868
2020-12-18,518.143,518.143,503.903,503.903,363189.08391263
2020-12-21,497.308,497.308,491.969,491.969,366038.64477376
2020-12-22,500.06,505.937,500.06,505.937,25959.851786281
2020-12-23,506.208,506.208,501.55,501.55,18297.527971514
2020-12-24,501.731,501.731,500.651,500.651,559.34193101032
2020-12-29,520.586,521.939,520.586,521.939,27978.107218449
2020-12-30,523.575,530.395,523.575,530.395,17468.424676139
2020-12-31,534.873,537.452,534.873,537.452,3151.253162503
2021-01-04,537.452,537.452,526.19,526.19,20426.99114981
2021-01-05,522.893,522.893,515.027,515.027,54538.040407094
2021-01-06,527.552,527.552,519.995,519.995,169036.87517842
2021-01-07,529.859,529.859,522.485,522.485,9832.5264644138
2021-01-08,536.499,536.499,530.531,530.531,40590.827336015
2021-01-11,523.927,527.779,523.927,527.779,23795.154470599
2021-01-12,531.666,531.666,520.312,520.312,335574.32873598
2021-01-13,524.428,524.428,516.245,516.245,23169.748531988
2021-01-14,521.631,521.631,514.529,514.529,7022.6040078422
2021-01-15,509.961,509.961,506.98,506.98,31601.71803529
2021-01-18,506.98,510.641,506.98,510.641,327698.39796331
2021-01-19,512.593,512.593,498.879,498.879,11585.424799391
2021-01-20,511.64,511.64,504.329,504.329,7058.939212022
2021-01-21,510.505,510.505,499.833,499.833,201922.43709473
2021-01-22,499.289,499.289,495.746,495.746,66584.812192888
2021-01-25,491.387,491.387,484.847,484.847,14373.325920096
2021-01-26,487.754,497.744,487.754,497.744,46851.493122875
2021-01-27,505.238,505.238,490.978,490.978,20661.518376789
2021-01-28,490.434,504.738,490.434,504.738,67685.878986215
2021-01-29,497.109,497.109,493.656,493.656,6462.1610100386
2021-02-01,489.343,495.293,489.343,495.293,112900.08578741
2021-02-02,509.55,509.55,500.197,500.197,39670.335496793
2021-02-03,510.868,510.868,493.794,493.794,4592.5495949686
2021-02-04,490.434,493.43,490.434,493.43,28775.279576818
2021-02-05,493.204,498.107,493.204,498.107,130576.61208749
2021-02-08,504.192,504.192,498.379,498.379,42257.842461112
2021-02-09,499.517,505.238,499.517,505.238,7104.0829505484
2021-02-10,511.367,511.367,501.15,501.15,18823.837898726
2021-02-11,503.33,503.33,499.469,499.469,551843.66614776
2021-02-12,496.928,497.472,496.928,497.472,26137.123540006
2021-02-15,487.754,516.817,487.754,516.817,6662.5551664241
2021-02-16,515.001,515.544,515.001,515.544,31514.733758617
2021-02-17,482.304,482.304,476.947,476.947,130650.38356265
2021-02-18,481.352,484.03,481.352,484.03,54813.307105425
2021-02-19,483.35,483.35,480.306,480.306,39172.65330621
2021-02-22,476.97,476.97,474.947,474.947,19605.595321988
2021-02-23,473.156,474.768,473.156,474.768,63450.075032285
2021-02-24,484.121,484.121,478.763,478.763,40579.816668082
2021-02-25,486.801,486.801,481.261,481.261,15739.749810615
2021-02-26,473.859,475.403,473.859,475.403,76789.499233447
2021-03-01,476.787,496.474,476.787,496.474,165073.03472244
2021-03-02,490.888,507.416,490.888,507.416,19612.201722748
2021-03-03,508.597,508.597,502.559,502.559,15553.669522543
2021-03-04,508.597,508.597,495.928,495.928,85057.409784542
2021-03-05,486.483,488.799,486.483,488.799,11078.934074461
2021-03-08,483.441,502.649,483.441,502.649,16142.740256973
2021-03-09,503.602,513.003,503.602,513.003,12737.140665211
2021-03-10,511.367,524.128,511.367,524.128,19139.84406841
2021-03-11,529.531,533.075,529.531,533.075,15292.716692524
2021-03-12,538.114,540.885,538.114,540.885,54067.884886342
2021-03-15,545.017,547.514,545.017,547.514,14302.857645323
2021-03-16,548.923,548.923,546.878,546.878,40771.40229012
2021-03-17,554.008,554.008,548.014,548.014,91515.166527407
2021-03-18,551.42,551.557,551.42,551.557,26267.049421619
2021-03-19,550.375,550.375,540.25,540.25,70248.061414289
2021-03-22,545.471,545.471,524.446,524.446,12082.005923181
2021-03-23,515.863,524.356,515.863,524.356,10859.821782588
2021-03-24,518.906,519.451,518.906,519.451,28602.412090267
2021-03-25,517.68,517.68,513.911,513.911,8493.6292437276
2021-03-26,510.595,514.274,510.595,514.274,7325.3973760072
2021-03-29,518.815,522.176,518.815,522.176,50533.460479761
2021-03-30,544.926,544.926,538.206,538.206,62085.853275353
2021-03-31,543.291,543.291,535.254,535.254,136018.08418012
2021-04-01,539.249,545.38,539.249,545.38,32011.314882407
2021-04-06,549.511,549.511,542.474,542.474,73917.917036448
2021-04-07,544.926,544.926,538.705,538.705,10307.086252338
2021-04-08,543.109,548.831,543.109,548.831,29675.952213761
2021-04-09,548.649,554.598,548.649,554.598,17948.48979803
2021-04-12,557.051,560.73,557.051,560.73,40300.145702577
2021-04-13,550.739,569.901,550.739,569.901,29473.355923788
2021-04-14,572.173,575.941,572.173,575.941,14681.624622227
2021-04-15,579.437,579.437,571.764,571.764,8173.2188068693
2021-04-16,573.126,577.305,573.126,577.305,69682.113082519
2021-04-19,581.255,582.436,581.255,582.436,26841.806287735
2021-04-20,584.751,584.751,567.313,567.313,34040.58098251
2021-04-21,578.076,591.608,578.076,591.608,49412.574484155
2021-04-22,593.652,593.652,589.201,589.201,9951.4416780931
2021-04-23,582.208,589.519,582.208,589.519,24089.139304417
2021-04-26,594.924,594.924,587.023,587.023,5655.0790505296
2021-04-27,588.521,588.521,588.294,588.294,303797.54108055
2021-04-28,592.154,592.154,591.652,591.652,6822.2098514566
2021-04-29,597.602,597.602,595.831,595.831,13723.696512033
2021-04-30,606.684,608.32,606.684,608.32,15228.854818512
2021-05-03,611.908,613.223,611.908,613.223,5258.6950049317
2021-05-04,635.932,635.932,615.101,615.101,34772.393666648
2021-05-05,625.539,628.652,625.539,628.652,8076.0631647256
2021-05-06,629.112,633.873,629.112,633.873,27568.916636962
2021-05-07,631.813,636.481,631.813,636.481,13101.897199083
2021-05-10,638.266,643.441,638.266,643.441,13246.054107499
2021-05-11,631.813,632.042,631.813,632.042,185489.53351443
2021-05-12,635.474,636.025,635.474,636.025,11849.261032762
2021-05-13,635.474,638.174,635.474,638.174,6253.3519514833
2021-05-14,644.632,648.705,644.632,648.705,8035.6555464572
2021-05-17,650.674,650.674,646.37,646.37,4835.809018716
2021-05-18,647.424,650.72,647.424,650.72,66463.979464778
2021-05-19,645.591,645.776,645.591,645.776,11280.278083631
2021-05-20,656.168,656.168,652.598,652.598,12955.556095083
2021-05-21,641.93,659.098,641.93,659.098,13188.172924575
2021-05-24,659.283,659.968,659.283,659.968,73241.53835596
2021-05-25,664.455,666.196,664.455,666.196,206866.2556762
2021-05-26,668.438,672.833,668.438,672.833,65612.143187769
2021-05-27,676.726,676.726,674.436,674.436,132744.48650066
2021-05-28,678.328,685.928,678.328,685.928,26915.842157922
2021-05-31,685.928,685.928,685.928,685.928,9712.0256557005
2021-06-01,691.375,691.375,679.976,679.976,12967.569170784
2021-06-02,685.882,685.882,684.051,684.051,8009.4451994723
2021-06-03,682.219,682.219,680.296,680.296,5357.8317628322
2021-06-04,684.051,684.051,673.978,673.978,5542.3962895176
2021-06-07,672.468,677,672.468,677,11379.658982615
2021-06-08,671.414,680.296,671.414,680.296,42191.013961169
2021-06-09,685.561,685.561,680.89,680.89,26612.238972012
2021-06-10,673.062,677.413,673.062,677.413,134853.32733515
2021-06-11,676.588,678.007,676.588,678.007,28567.09401797
2021-06-14,682.585,682.585,680.983,680.983,37074.535810156
2021-06-15,685.882,685.882,685.79,685.79,24666.120708383
2021-06-16,684.417,685.424,684.417,685.424,58901.202261841
2021-06-17,676.907,693.254,676.907,693.254,25033.065566172
2021-06-18,696.001,696.001,687.943,687.943,40360.65806339
2021-06-21,695.908,695.908,695.862,695.862,23245.301482243
2021-06-22,698.702,698.702,697.74,697.74,25375.984272558
2021-06-23,703.233,703.233,678.876,678.876,24269.689210236
2021-06-24,673.062,687.53,673.062,687.53,19346.512368237
2021-06-25,689.635,695.314,689.635,695.314,38779.300461966
2021-06-28,701.403,701.403,685.79,685.79,80682.000606301
2021-06-29,684.142,690.003,684.142,690.003,146997.4547715
2021-06-30,682.219,682.219,674.664,674.664,37247.087261141
2021-07-01,674.893,674.893,674.07,674.07,129791.4540737
2021-07-02,664.776,671.094,664.776,671.094,16191.441849929
2021-07-05,670.27,676.085,670.27,676.085,21288.262240702
2021-07-06,675.534,675.534,664.5,664.5,17624.27415177
2021-07-07,654.748,675.352,654.748,675.352,18898.752273912
2021-07-08,675.763,675.763,649.714,649.714,86092.253063104
2021-07-09,651.956,667.248,651.956,667.248,14264.981346538
2021-07-12,676.313,676.313,673.062,673.062,22290.808012876
2021-07-13,677.595,679.61,677.595,679.61,86586.973362444
2021-07-14,681.258,687.209,681.258,687.209,83771.545257149
2021-07-15,688.445,688.445,676.678,676.678,147088.09888816
2021-07-16,686.064,686.064,667.66,667.66,27800.441368662
2021-07-19,670.27,670.27,649.53,649.53,20362.163313903
2021-07-20,653.467,659.602,653.467,659.602,23397.103075197
2021-07-21,667.34,667.34,665.784,665.784,23142.644289885
2021-07-22,674.893,674.893,667.477,667.477,25915.480581331
2021-07-23,669.4,683.638,669.4,683.638,18035.995018992
2021-07-26,684.507,684.507,683.502,683.502,27793.888781916
2021-07-27,684.92,684.92,669.996,669.996,25714.53458778
2021-07-28,662.807,695.131,662.807,695.131,40686.103205119
2021-07-29,695.908,696.32,695.908,696.32,20050.915443457
2021-07-30,698.702,698.702,695.175,695.175,74742.080720846
2021-08-02,699.433,711.2,699.433,711.2,34061.438004682
2021-08-03,710.926,710.926,710.192,710.192,18729.477116301
2021-08-04,705.156,713.169,705.156,713.169,15671.603301395
2021-08-05,711.521,712.849,711.521,712.849,13195.817609111
2021-08-06,720.678,720.678,718.022,718.022,16623.91257518
2021-08-09,710.559,719.35,710.559,719.35,12315.586789535
2021-08-10,727.041,727.041,724.934,724.934,9962.1160498482
2021-08-11,726.446,726.446,721.73,721.73,22751.673280693
2021-08-12,723.38,724.615,723.38,724.615,30938.038322314
2021-08-13,728.003,728.003,722.601,722.601,18233.66471917
2021-08-16,727.317,727.317,688.078,688.078,76710.040940297
2021-08-17,684.326,684.326,679.884,679.884,62193.87710182
2021-08-18,680.846,680.846,658.503,658.503,32243.095182604
2021-08-19,651.544,651.544,597.199,597.199,190106.92297493
2021-08-20,605.303,605.303,596.925,596.925,83857.82098264
2021-08-23,621.098,621.098,617.114,617.114,43928.54154671
2021-08-24,623.616,623.616,611.346,611.346,36146.252687774
2021-08-25,616.291,620.366,616.291,620.366,62512.769656804
2021-08-26,621.188,621.188,615.787,615.787,22998.487381468
2021-08-27,614.46,614.46,610.889,610.889,16818.305981984
2021-08-30,611.272,616.155,611.272,616.155,16545.281534225
2021-08-31,621.784,621.784,615.376,615.376,13634.840921109
2021-09-01,622.151,632.042,622.151,632.042,46860.824115647
2021-09-02,640.098,640.098,637.259,637.259,104773.6778766
2021-09-03,644.813,644.813,625.081,625.081,43912.160079845
2021-09-06,634.604,637.259,634.604,637.259,35920.188445029
2021-09-07,647.195,647.195,642.891,642.891,54704.270450882
2021-09-08,654.52,654.52,642.297,642.297,65341.302935592
2021-09-09,635.474,637.856,635.474,637.856,45506.62285476
2021-09-10,654.52,654.52,636.528,636.528,21888.916025773
2021-09-13,639.137,639.137,618.214,618.214,73020.93460217
2021-09-14,629.98,629.98,602.007,602.007,146692.7594878
2021-09-15,593.537,593.537,578.519,578.519,88382.38213091
2021-09-16,576.872,576.872,570.051,570.051,55719.921396547
2021-09-17,579.436,581.907,579.436,581.907,66538.24211457
2021-09-20,567.898,575.224,567.898,575.224,75589.548606692
2021-09-21,564.236,571.881,564.236,571.881,54232.484205153
2021-09-22,585.158,587.265,585.158,587.265,118902.14699926
2021-09-23,596.146,598.893,596.146,598.893,66839.661104895
2021-09-24,601.642,601.642,579.299,579.299,33606.03322582
2021-09-27,594.085,594.085,568.906,568.906,57624.539944117
2021-09-28,589.692,589.692,560.206,560.206,39826.622243572
2021-09-29,562.223,565.929,562.223,565.929,83380.574247956
2021-09-30,576.001,576.001,565.471,565.471,147544.59576481
2021-10-01,559.52,572.111,559.52,572.111,37288.5869772
2021-10-04,571.652,571.652,568.218,568.218,38079.265777911
2021-10-05,566.936,568.769,566.936,568.769,80016.913051559
2021-10-06,574.171,574.171,565.929,565.929,46071.237412727
2021-10-07,567.715,582.777,567.715,582.777,83294.298522464
2021-10-08,586.028,586.028,575.36,575.36,29536.876856413
2021-10-11,574.171,580.854,574.171,580.854,25282.063862529
2021-10-12,584.746,584.746,580.396,580.396,46380.301087591
2021-10-13,586.028,592.484,586.028,592.484,49172.795139275
2021-10-14,594.314,607.546,594.314,607.546,60344.955541593
2021-10-15,621.648,621.648,613.635,613.635,84418.067149442
2021-10-18,611.53,611.53,597.796,597.796,58286.351205487
2021-10-19,602.51,602.51,596.191,596.191,42703.207825166
2021-10-20,582.914,593.17,582.914,593.17,106112.58976841
2021-10-21,604.343,604.343,587.859,587.859,117080.52788381
2021-10-22,600.771,600.771,592.53,592.53,39483.703537186
2021-10-25,596.33,596.33,586.028,586.028,24571.108200563
2021-10-26,585.341,594.406,585.341,594.406,55536.448967652
2021-10-27,593.215,593.215,592.621,592.621,40829.168015745
2021-10-28,597.976,597.976,595.322,595.322,59037.71448572
2021-10-29,586.577,592.667,586.577,592.667,25990.835328912
2021-11-01,597.976,597.976,596.604,596.604,13415.32926511
2021-11-02,598.71,598.71,588.638,588.638,35587.098618763
2021-11-03,589.782,592.3,589.782,592.3,40640.235097895
2021-11-04,593.904,593.904,592.437,592.437,64639.084055954
2021-11-05,597.748,602.968,597.748,602.968,38759.642701728
2021-11-08,604.343,608.141,604.343,608.141,41991.160065409
2021-11-09,607.592,625.218,607.592,625.218,137187.1403146
2021-11-10,627.28,627.28,609.606,609.606,34710.144092559
2021-11-11,607.134,607.134,603.243,603.243,35010.470985094
2021-11-12,612.216,620.228,612.216,620.228,22081.125236996
2021-11-15,620.596,623.25,620.596,623.25,77256.089835816
2021-11-16,627.28,654.291,627.28,654.291,141764.12215685
2021-11-17,660.243,660.243,658.778,658.778,146697.12787896
2021-11-18,660.793,660.793,657.816,657.816,27568.916636962
2021-11-19,657.221,657.221,657.13,657.13,60431.231267085
2021-11-22,658.274,658.274,650.674,650.674,51501.147629767
2021-11-23,641.518,644.127,641.518,644.127,113075.80528407
2021-11-24,636.436,650.263,636.436,650.263,47923.435266328
2021-11-25,652.506,658.548,652.506,658.548,64025.325097391
2021-11-26,631.813,631.813,606.95,606.95,37353.020746871
2021-11-29,635.474,635.474,629.293,629.293,47690.818436836
2021-11-30,610.796,622.014,610.796,622.014,116080.16630721
2021-12-01,622.93,647.514,622.93,647.514,54349.338668795
2021-12-02,634.01,635.154,634.01,635.154,31730.901318608
2021-12-03,613.589,623.66,613.589,623.66,51899.763323496
2021-12-06,617.528,638.541,617.528,638.541,33495.731348925
2021-12-07,644.494,671.323,644.494,671.323,29137.169064893
2021-12-08,665.736,665.736,657.267,657.267,93383.097916073
2021-12-09,663.905,663.905,647.377,647.377,22575.845536337
2021-12-10,640.968,640.968,640.007,640.007,22471.004148397
2021-12-13,640.557,640.557,634.468,634.468,31488.455608997
2021-12-14,635.566,635.566,631.354,631.354,86345.619750624
2021-12-15,636.436,636.436,636.299,636.299,71647.075581045
2021-12-16,653.101,653.101,637.992,637.992,30225.990562558
2021-12-17,636.436,636.436,631.718,631.718,49647.857678376
2021-12-20,614.139,623.48,614.139,623.48,166477.20307024
2021-12-21,640.372,640.372,625.539,625.539,33254.377737106
2021-12-22,628.424,628.424,626.638,626.638,128023.34775
2021-12-23,631.813,631.813,631.446,631.446,19173.960917254
2021-12-24,632.773,632.773,632.269,632.269,893.33599306904
2021-12-27,627.233,641.334,627.233,641.334,20592.595947812
2021-12-28,639.319,643.531,639.319,643.531,16168.507796317
2021-12-29,645.591,645.591,644.173,644.173,17849.246296724
2021-12-30,654.748,654.748,647.928,647.928,30741.460719927
2021-12-31,647.424,647.424,646.142,646.142,2992.347947444
2022-01-03,649.21,650.034,649.21,650.034,17505.235492547
2022-01-04,649.255,657.359,649.255,657.359,76339.819789135
2022-01-05,658.274,677.09,658.274,677.09,71948.494571371
2022-01-06,659.464,659.464,659.007,659.007,52428.338654359
2022-01-07,663.402,663.402,656.077,656.077,83451.560604374
2022-01-10,672.833,672.833,635.52,635.52,79105.011396043
2022-01-11,644.494,650.583,644.494,650.583,53194.991303667
2022-01-12,656.582,656.582,656.123,656.123,30507.751792645
2022-01-13,651.661,651.661,631.508,631.508,46105.938110312
2022-01-14,632.198,632.198,611.724,611.724,154389.95855518
2022-01-17,644.113,644.113,629.208,629.208,173100.76436413
2022-01-18,619.961,619.961,617.383,617.383,136257.31088586
2022-01-19,630.359,630.359,623.548,623.548,74098.790292879
2022-01-20,644.113,644.113,626.908,626.908,143357.13631131
2022-01-21,616.877,616.877,613.196,613.196,165783.58625461
2022-01-24,611.724,611.724,598.106,598.106,83832.930249369
2022-01-25,611.954,611.954,593.091,593.091,31832.387346828
2022-01-26,595.392,604.501,595.392,604.501,50220.424419933
2022-01-27,602.247,602.247,600.362,600.362,53407.901531955
2022-01-28,613.795,613.795,595.713,595.713,82486.430371498
2022-01-31,603.627,603.627,602.385,602.385,130639.83076584
2022-02-01,610.989,619.316,610.989,619.316,26976.728384496
2022-02-02,631.232,631.232,627.642,627.642,72512.115699101
2022-02-03,624.836,624.836,606.34,606.34,66018.704262233
2022-02-04,606.894,606.894,597.876,597.876,54780.483731916
2022-02-07,607.4,607.4,598.199,598.199,30803.222387712
2022-02-08,599.44,599.44,589.18,589.18,31092.301457538
2022-02-09,592.447,594.15,592.447,594.15,284423.37533243
2022-02-10,599.165,599.165,579.06,579.06,94262.598794912
2022-02-11,588.905,588.905,570.963,570.963,34161.321356736
2022-02-14,563.14,564.566,563.14,564.566,61862.920942638
2022-02-15,564.842,580.623,564.842,580.623,74387.869362705
2022-02-16,584.35,584.35,581.958,581.958,76298.399455762
2022-02-17,604.87,613.059,604.87,613.059,82961.345986211
2022-02-18,622.674,622.674,613.933,613.933,84024.200611359
2022-02-21,621.157,621.157,597.231,597.231,57975.568187881
2022-02-22,586.559,591.435,586.559,591.435,47780.640541143
2022-02-23,591.712,594.333,591.712,594.333,45185.449493236
2022-02-24,566.223,567.464,566.223,567.464,56061.777804563
2022-02-25,586.189,588.583,586.189,588.583,57713.658203565
2022-02-28,578.139,587.34,578.139,587.34,112665.85055591
2022-03-01,583.935,583.935,563.692,563.692,73729.290729944
2022-03-02,560.426,573.355,560.426,573.355,71767.682756129
2022-03-03,568.155,568.155,555.963,555.963,46409.145104602
2022-03-04,552.098,552.098,516.396,516.396,112744.09752217
2022-03-07,460.082,501.258,460.082,501.258,90802.34406437
2022-03-08,487.686,493.53,487.686,493.53,55748.789939488
2022-03-09,497.855,531.671,497.855,531.671,134656.50836762
2022-03-10,534.431,534.431,504.526,504.526,89085.257860144
2022-03-11,507.792,513.727,507.792,513.727,81812.637050852
2022-03-14,516.257,521.41,516.257,521.41,204631.0314801
2022-03-15,509.771,513.129,509.771,513.129,75182.293423015
2022-03-16,524.769,541.379,524.769,541.379,118848.44765454
2022-03-17,543.449,545.381,543.449,545.381,220176.09544545
2022-03-18,547.543,552.973,547.543,552.973,147706.36351974
2022-03-21,554.306,554.306,545.611,545.611,72556.672999337
2022-03-22,538.341,548.003,538.341,548.003,148153.02328552
2022-03-23,538.341,538.341,532.222,532.222,190971.50204914
2022-03-24,536.777,536.777,530.291,530.291,60492.512269518
2022-03-25,533.695,536.086,533.695,536.086,90304.606417829
2022-03-28,535.995,540.78,535.995,540.78,79355.464957336
2022-03-29,545.565,552.605,545.565,552.605,102655.67269063
2022-03-30,543.356,543.356,536.824,536.824,127914.22810748
2022-03-31,540.274,540.274,530.521,530.521,69831.070340984
2022-04-01,534.155,534.155,528.496,528.496,135036.87556475
2022-04-04,528.542,538.71,528.542,538.71,488478.42219972
2022-04-05,540.182,540.182,535.764,535.764,175625.31578972
2022-04-06,548.601,548.601,512.302,512.302,163716.56222902
2022-04-07,508.898,508.898,502.962,502.962,95778.633766365
2022-04-08,516.027,516.027,505.906,505.906,54003.447886332
2022-04-11,501.536,501.536,490.677,490.677,60934.824981619
2022-04-12,483.339,487.641,483.339,487.641,353180.72341407
2022-04-13,493.3,493.3,483.224,483.224,118791.93595668
2022-04-14,476.323,493.07,476.323,493.07,108801.31983297
2022-04-19,489.113,489.113,488.883,488.883,173616.97698882
2022-04-20,488.652,498.958,488.652,498.958,110219.54609659
2022-04-21,500.752,510.783,500.752,510.783,293759.75987706
2022-04-22,473.86,484.697,473.86,484.697,259088.74647615
2022-04-25,478.485,478.485,465.97,465.97,649693.25503499
2022-04-26,472.112,472.112,466.983,466.983,82990.688598562
2022-04-27,460.795,463.969,460.795,463.969,94803.806978269
2022-04-28,460.082,464.246,460.082,464.246,214022.84095916
2022-04-29,454.654,471.63,454.654,471.63,58681.964411138
2022-05-02,464.683,464.683,461.922,461.922,77636.205226269
2022-05-03,466.953,466.953,459.605,459.605,171924.02581541
2022-05-04,453.943,453.943,451.369,451.369,69586.693620308
2022-05-05,462.508,462.508,440.839,440.839,93483.815905122
2022-05-06,438.99,438.99,431.643,431.643,81098.294685172
2022-05-09,432.133,432.133,416.55,416.55,260610.89612598
2022-05-10,414.139,414.747,414.139,414.747,98512.596064037
2022-05-11,425.324,428.623,425.324,428.623,293438.45676822
2022-05-12,424.014,424.014,420.081,420.081,105022.12602118
2022-05-13,425.815,428.25,425.815,428.25,76758.608047076
2022-05-16,439.271,439.271,428.928,428.928,578507.3652541
2022-05-17,436.182,439.013,436.182,439.013,213397.84051035
2022-05-18,441.938,441.938,434.987,434.987,71045.007815532
2022-05-19,430.122,430.122,424.856,424.856,948139.26654612
2022-05-20,427.314,427.314,421.627,421.627,161114.33861594
2022-05-23,436.182,436.182,424.527,424.527,105961.21626118
2022-05-24,420.27,420.27,420.13,420.13,334580.0108663
2022-05-25,424.95,424.95,423.102,423.102,69871.946287066
2022-05-26,422.679,438.077,422.679,438.077,159683.80183396
2022-05-27,442.57,456.095,442.57,456.095,110598.97591061
2022-05-30,474.536,475.868,474.536,475.868,394908.27898052
2022-05-31,477.647,477.647,471.867,471.867,218939.4344522
2022-06-01,477.039,477.039,476.992,476.992,97510.472463216
2022-06-02,479.051,487.195,479.051,487.195,69765.110082288
2022-06-03,490.471,490.471,487.007,487.007,34963.216375752
2022-06-06,482.024,493.232,482.024,493.232,261060.6765481
2022-06-07,497.959,497.959,490.564,490.564,48466.244297683
2022-06-08,498.801,498.801,488.879,488.879,104529.61111715
2022-06-09,484.269,484.269,482.421,482.421,67505.524351227
2022-06-10,479.238,479.238,476.899,476.899,118875.57669478
2022-06-13,482.561,482.561,464.87,464.87,80198.733840938
2022-06-14,455.815,458.552,455.815,458.552,74862.265412261
2022-06-15,472.031,474.792,472.031,474.792,739974.26334581
2022-06-16,477.226,477.226,458.435,458.435,357748.51023452
2022-06-17,460.729,460.729,452.188,452.188,477957.40276494
2022-06-20,458.201,458.201,455.205,455.205,30862.84283636
2022-06-21,456.189,461.383,456.189,461.383,60508.821300295
2022-06-22,453.427,456.002,453.427,456.002,381877.46708371
2022-06-23,456.634,458.084,456.634,458.084,199639.474059
2022-06-24,461.711,471.821,461.711,471.821,134390.33035269
2022-06-27,476.407,476.407,465.572,465.572,109722.91903143
2022-06-28,471.75,472.289,471.75,472.289,88255.252043271
2022-06-29,461.594,466.064,461.594,466.064,123978.073835
2022-06-30,460.705,460.705,458.599,458.599,82994.637319987
2022-07-01,455.37,455.51,455.37,455.51,33664.088125647
2022-07-04,460.377,460.377,459.769,459.769,43260.116038836
2022-07-05,461.969,461.969,449.239,449.239,115765.57477369
2022-07-06,447.414,458.107,447.414,458.107,60328.268114219
2022-07-07,461.711,473.95,461.711,473.95,104732.59990623
2022-07-08,476.407,476.407,469.036,469.036,75143.244630828
2022-07-11,460.705,463.349,460.705,463.349,86062.97312122
2022-07-12,458.74,471.353,458.74,471.353,34781.594827628
2022-07-13,472.124,472.124,468.428,468.428,30029.520439089
2022-07-14,465.526,465.877,465.526,465.877,46094.480551604
2022-07-15,463.303,465.643,463.303,465.643,63161.56426494
2022-07-18,478.185,478.185,475.868,475.868,141673.35443243
2022-07-19,477.366,493.886,477.366,493.886,46546.397697817
2022-07-20,497.537,497.537,493.325,493.325,216422.37346763
2022-07-21,495.852,495.852,493.138,493.138,43024.008026276
2022-07-22,492.342,497.444,492.342,497.444,34935.438962509
2022-07-25,497.256,497.864,497.256,497.864,73981.935084888
2022-07-26,498.053,498.053,491.032,491.032,71538.591081608
2022-07-27,484.854,494.917,484.854,494.917,98912.163469908
2022-07-28,496.086,520.423,496.086,520.423,92385.539720001
2022-07-29,521.405,523.419,521.405,523.419,251373.83786085
2022-08-01,524.167,524.167,517.848,517.848,43250.500780406
2022-08-02,513.918,513.918,507.833,507.833,99126.904241512
2022-08-03,498.145,517.989,498.145,517.989,40198.190409889
2022-08-04,522.295,522.295,519.721,519.721,45105.177295357
2022-08-05,521.405,521.405,508.629,508.629,50951.254420827
2022-08-08,517.146,517.146,516.445,516.445,50060.240472975
2022-08-09,515.883,515.883,512.092,512.092,200834.97119047
2022-08-10,507.599,519.627,507.599,519.627,69670.025860035
2022-08-11,521.687,522.951,521.687,522.951,82028.838028791
2022-08-12,525.898,525.898,524.214,524.214,36029.441699439
2022-08-15,516.679,524.541,516.679,524.541,22096.932234299
2022-08-16,529.783,529.783,526.695,526.695,155256.50950794
2022-08-17,524.167,526.413,524.167,526.413,41590.266158151
2022-08-18,525.149,526.273,525.149,526.273,84786.280474119
2022-08-19,529.455,529.455,522.388,522.388,52699.094731
2022-08-22,520.282,520.282,505.587,505.587,32899.140899435
2022-08-23,501.188,501.609,501.188,501.609,57731.079976058
2022-08-24,497.444,508.723,497.444,508.723,53075.158171819
2022-08-25,496.181,508.91,496.181,508.91,82318.36414374
2022-08-26,514.011,514.011,493.185,493.185,51975.813624651
2022-08-29,487.288,487.288,482.982,482.982,33917.289930972
2022-08-30,479.612,481.251,479.612,481.251,136282.39953932
2022-08-31,485.767,485.767,472.007,472.007,77615.434409399
2022-09-01,470.065,470.065,458.062,458.062,94746.619845601
2022-09-02,467.048,467.048,464.262,464.262,92037.253692423
2022-09-05,458.646,460.705,458.646,460.705,73696.68241813
2022-09-06,463.303,468.568,463.303,468.568,1515399.9845232
2022-09-07,463.303,480.923,463.303,480.923,549092.15299249
2022-09-08,464.262,481.251,464.262,481.251,229264.08528198
2022-09-09,467.865,489.862,467.865,489.862,49562.383758708
2022-09-12,488.692,495.947,488.692,495.947,318135.78222682
2022-09-13,491.383,491.383,490.61,490.61,63820.743648422
2022-09-14,484.175,485.978,484.175,485.978,142557.95820799
2022-09-15,487.451,487.451,471.727,471.727,83814.071010636
2022-09-16,468.006,468.006,463.303,463.303,104493.28680753
2022-09-19,460.94,462.952,460.94,462.952,643926.37852601
2022-09-20,468.099,468.099,463.677,463.677,350015.70573267
2022-09-21,461.431,469.55,461.431,469.55,74739.403776766
2022-09-22,460.377,464.146,460.377,464.146,83807.66083835
2022-09-23,462.858,462.858,446.596,446.596,76033.190216632
2022-09-26,444.043,444.043,443.295,443.295,55972.556045407
2022-09-27,453.03,453.03,429.302,429.302,108518.87500357
2022-09-28,424.014,431.853,424.014,431.853,106741.12055606
2022-09-29,430.894,430.894,425.16,425.16,96552.151706355
2022-09-30,427.899,428.038,427.899,428.038,300106.10430843
2022-10-03,424.014,425.652,424.014,425.652,93120.572808875
2022-10-04,430.566,448.981,430.566,448.981,201361.67368003
2022-10-05,439.926,439.926,434.17,434.17,262711.29591193
2022-10-06,438.475,438.475,427.453,427.453,28716.503482363
2022-10-07,420.504,420.504,419.124,419.124,106727.23184944
2022-10-10,414.49,416.408,414.49,416.408,91154.786640955
2022-10-11,412.267,416.104,412.267,416.104,51807.012421101
2022-10-12,417.462,417.93,417.462,417.93,142361.3795912
2022-10-13,416.526,416.526,415.964,415.964,376421.34210568
2022-10-14,424.692,424.692,420.808,420.808,198945.03872794
2022-10-17,412.572,433.045,412.572,433.045,96554.288430451
2022-10-18,439.926,439.926,436.416,436.416,91785.120249147
2022-10-19,432.438,432.438,430.683,430.683,30020.973542707
2022-10-20,425.886,438.382,425.886,438.382,121141.57259813
2022-10-21,426.962,426.962,425.067,425.067,137618.92046109
2022-10-24,428.694,428.694,427.875,427.875,118831.77385082
2022-10-25,427.196,440.792,427.196,440.792,129935.26061344
2022-10-26,439.411,448.397,439.411,448.397,59331.486323638
2022-10-27,446.455,446.455,442.663,442.663,113503.85231853
2022-10-28,432.719,434.707,432.719,434.707,68871.959410341
2022-10-31,429.231,434.145,429.231,434.145,386407.32216631
2022-11-01,441.143,444.232,441.143,444.232,150000.16823285
2022-11-02,453.943,453.943,444.232,444.232,62248.114714086
2022-11-03,449.286,449.286,441.143,441.143,236635.78341168
2022-11-04,453.03,466.509,453.03,466.509,90232.790193718
2022-11-07,468.919,472.826,468.919,472.826,83200.831195209
2022-11-08,470.065,482.888,470.065,482.888,103423.8563977
2022-11-09,482.561,482.561,481.485,481.485,200575.35921286
2022-11-10,481.929,498.287,481.929,498.287,170465.71162018
2022-11-11,517.428,517.428,509.986,509.986,132959.79357071
2022-11-14,514.667,514.667,505.541,505.541,271573.35909829
2022-11-15,506.43,510.174,506.43,510.174,62296.191006236
2022-11-16,503.949,503.949,501.889,501.889,149976.6642678
2022-11-17,496.086,505.025,496.086,505.025,126411.80257985
2022-11-18,506.991,516.819,506.991,516.819,123467.39677616
2022-11-21,510.828,514.713,510.828,514.713,72794.984849801
2022-11-22,519.533,519.533,507.74,507.74,74422.100248575
2022-11-23,515.789,515.789,511.624,511.624,90167.620108803
2022-11-24,507.318,513.262,507.318,513.262,37813.606319237
2022-11-25,511.25,511.25,510.735,510.735,89586.431154809
2022-11-28,498.942,510.735,498.942,510.735,175190.00859548
2022-11-29,519.299,519.299,517.569,517.569,70102.712489387
2022-11-30,506.804,532.731,506.804,532.731,132376.46789262
2022-12-01,531.046,531.046,530.812,530.812,58039.836607868
2022-12-02,535.398,535.398,521.967,521.967,223627.40711787
2022-12-05,524.167,524.167,511.999,511.999,262725.18461855
2022-12-06,499.691,509.845,499.691,509.845,91709.266543754
2022-12-07,504.557,504.557,488.412,488.412,99194.211050523
2022-12-08,489.885,489.885,488.317,488.317,54545.224349569
2022-12-09,494.075,494.075,489.3,489.3,59379.562615788
2022-12-12,487.919,487.919,485.837,485.837,167986.04330728
2022-12-13,480.151,490.471,480.151,490.471,230520.47905017
2022-12-14,487.733,490.283,487.733,490.283,114648.06807171
2022-12-15,483.17,483.17,464.099,464.099,234473.41862697
2022-12-16,459.559,459.559,456.563,456.563,229585.66225836
2022-12-19,451.158,453.802,451.158,453.802,70168.95093635
2022-12-20,444.489,444.489,437.023,437.023,572568.34063047
2022-12-21,441.001,451.439,441.001,451.439,60427.625784663
2022-12-22,441.143,444.653,441.143,444.653,147895.49499872
2022-12-23,438.382,440.815,438.382,440.815,25186.635276488
2022-12-27,445.822,449.52,445.822,449.52,50123.273833795
2022-12-28,449.286,449.286,445.402,445.402,40074.260412346
2022-12-29,443.155,451.837,443.155,451.837,39193.930084973
2022-12-30,451.695,451.695,448.419,448.419,55906.317598445
2023-01-02,449.661,452.703,449.661,452.703,40167.207910503
2023-01-03,453.03,458.459,453.03,458.459,99928.17577735
2023-01-04,455.37,476.524,455.37,476.524,79822.670400119
2023-01-05,479.238,484.995,479.238,484.995,93981.672619389
2023-01-06,492.342,493.934,492.342,493.934,71456.327203929
2023-01-09,493.7,494.917,493.7,494.917,116566.84630952
2023-01-10,497.069,497.069,490.002,490.002,84903.800299375
2023-01-11,494.777,506.243,494.777,506.243,111345.76098201
2023-01-12,509.377,516.819,509.377,516.819,320640.02286682
2023-01-13,521.405,526.179,521.405,526.179,122264.42111035
2023-01-16,529.246,529.246,528.349,528.349,93685.069353458
2023-01-17,527.5,527.5,522.216,522.216,95714.605177932
2023-01-18,522.735,522.735,513.347,513.347,130223.07305297
2023-01-19,513.394,513.394,499.948,499.948,235137.88736525
2023-01-20,505.326,505.326,502.024,502.024,109249.43651702
2023-01-23,504.854,508.818,504.854,508.818,150385.95506896
2023-01-24,513.677,513.677,509.337,509.337,100744.46263117
2023-01-25,509.196,509.196,503.723,503.723,54145.684215346
2023-01-26,508.393,516.792,508.393,516.792,259767.86781474
2023-01-27,516.932,526.604,516.932,526.604,202896.3527166
2023-01-30,525.094,534.294,525.094,534.294,101455.59502711
2023-01-31,534.058,538.823,534.058,538.823,296866.51091433
2023-02-01,539.719,539.719,531.793,531.793,181018.69839565
2023-02-02,541.701,559.676,541.701,559.676,212984.68248849
2023-02-03,544.673,563.545,544.673,563.545,139563.17708488
2023-02-06,564.818,564.818,545.664,545.664,97609.545153995
2023-02-07,546.042,546.042,540.238,540.238,39698.356612614
2023-02-08,548.825,548.825,535.473,535.473,79257.878137496
2023-02-09,545.381,547.74,545.381,547.74,73149.134277303
2023-02-10,547.127,547.127,527.359,527.359,108977.06539071
2023-02-13,529.057,535.945,529.057,535.945,43819.957041533
2023-02-14,539.389,539.389,531.18,531.18,148752.78812091
2023-02-15,513.583,547.74,513.583,547.74,322741.76791409
2023-02-16,553.921,562.601,553.921,562.601,190420.27139769
2023-02-17,562.365,562.365,556.232,556.232,477512.15624982
2023-02-20,557.789,558.449,557.789,558.449,110408.86847106
2023-02-21,554.911,554.911,553.449,553.449,103154.47018462
2023-02-22,542.785,544.532,542.785,544.532,109246.25708753
2023-02-23,556.703,556.703,545.711,545.711,160034.4637614
2023-02-24,554.816,554.816,524.953,524.953,120937.0193224
2023-02-27,523.207,531.652,523.207,531.652,62190.700634972
2023-02-28,533.162,533.162,524.575,524.575,152741.91232108
2023-03-01,530.284,530.426,530.284,530.426,281412.36397309
2023-03-02,520.848,538.115,520.848,538.115,211009.19696535
2023-03-03,539.389,547.079,539.389,547.079,120892.50730954
2023-03-06,549.533,549.533,547.127,547.127,46639.051189367
2023-03-07,542.597,542.692,542.597,542.692,43905.801637764
2023-03-08,541.89,548.353,541.89,548.353,844039.96729088
2023-03-09,554.816,554.816,547.127,547.127,63854.602068092
2023-03-10,538.823,538.823,538.351,538.351,66239.17418562
2023-03-13,540.191,540.191,518.3,518.3,87675.947617286
2023-03-14,514.291,534.718,514.291,534.718,116927.75873547
2023-03-15,541.607,541.607,519.244,519.244,200972.79787513
2023-03-16,520.235,524.763,520.235,524.763,65540.759507642
2023-03-17,529.387,529.387,516.177,516.177,171270.56757919
2023-03-20,505.94,525.848,505.94,525.848,400072.91178062
2023-03-21,525.189,536.511,525.189,536.511,69269.170489627
2023-03-22,535.803,539.2,535.803,539.2,74748.387310792
2023-03-23,528.869,545.145,528.869,545.145,83323.308645424
2023-03-24,542.078,544.579,542.078,544.579,166465.38980992
2023-03-27,552.032,552.032,540.427,540.427,74643.466137621
2023-03-28,549.627,549.627,541.701,541.701,57396.120963995
2023-03-29,552.6,552.977,552.6,552.977,136091.24008175
2023-03-30,556.373,563.545,556.373,563.545,119608.01779557
2023-03-31,565.998,567.98,565.998,567.98,102916.01297287
2023-04-03,566.139,566.139,559.724,559.724,69901.876958144
2023-04-04,560.761,560.761,549.909,549.909,126153.40330573
2023-04-05,557.175,557.175,533.208,533.208,131984.47699045
2023-04-06,523.726,523.726,523.679,523.679,115205.56776169
2023-04-11,525.189,525.189,524.859,524.859,135765.87846394
2023-04-12,525.471,525.471,523.066,523.066,56027.906473449
2023-04-13,533.162,536.086,533.162,536.086,62645.359052047
2023-04-14,539.719,543.635,539.719,543.635,73080.246638352
2023-04-17,542.785,542.785,535.993,535.993,234333.49170427
2023-04-18,540.71,540.71,539.625,539.625,142984.24321616
2023-04-19,537.832,538.54,537.832,538.54,46521.412298235
2023-04-20,531.275,543.021,531.275,543.021,138619.94633616
2023-04-21,547.268,547.268,543.729,543.729,104322.38061729
2023-04-24,545.381,550.523,545.381,550.523,54255.904437667
2023-04-25,555.808,555.808,552.646,552.646,81263.03833588
2023-04-26,550.145,550.145,536.842,536.842,254272.75384612
2023-04-27,542.597,546.325,542.597,546.325,129927.3861104
2023-04-28,538.823,546.937,538.823,546.937,75971.407854627
2023-05-02,548.713,548.713,538.975,538.975,97228.415576258
2023-05-03,549.288,549.288,544.636,544.636,200287.20027783
2023-05-04,541.134,541.134,535.523,535.523,70230.251804311
2023-05-05,544.347,544.347,537.824,537.824,57565.643453973
2023-05-08,538.928,542.285,538.928,542.285,219828.78790936
2023-05-09,547.657,547.657,527.272,527.272,143701.4507945
2023-05-10,538.208,538.208,517.679,517.679,254587.92041686
2023-05-11,529.526,529.526,522.571,522.571,374320.53922524
2023-05-12,522.86,522.86,522.093,522.093,80536.859982744
2023-05-15,517.104,528.519,517.104,528.519,77739.99240484
2023-05-16,527.608,527.608,524.442,524.442,48409.889470846
2023-05-17,522.86,522.86,519.694,519.694,34603.808888752
2023-05-18,518.687,523.051,518.687,523.051,93854.036019912
2023-05-19,523.867,523.867,515.089,515.089,97088.728563421
2023-05-22,514.274,520.701,514.274,520.701,198099.1178902
2023-05-23,519.934,519.934,504.921,504.921,197278.71729988
2023-05-24,497.462,497.462,491.395,491.395,145175.46151204
2023-05-25,490.723,490.723,489.381,489.381,93953.06785737
2023-05-26,494.009,498.206,494.009,498.206,353304.94087617
2023-05-29,499.501,499.501,493.17,493.17,22528.179361193
2023-05-30,499.765,499.765,491.683,491.683,43075.721973219
2023-05-31,484.416,484.416,478.205,478.205,524539.32736489
2023-06-01,488.637,488.637,475.255,475.255,118848.62935402
2023-06-02,484.608,486.071,484.608,486.071,163681.90583202
2023-06-05,486.335,486.335,481.37,481.37,171697.23002379
2023-06-06,477.006,481.035,477.006,481.035,93374.513438535
2023-06-07,483.481,484.464,483.481,484.464,81147.730053803
2023-06-08,497.391,497.391,481.37,481.37,463826.55636053
2023-06-09,481.85,484.272,481.85,484.272,161144.6059123
2023-06-12,484.416,489.716,484.416,489.716,231936.73308914
2023-06-13,493.17,495.807,493.17,495.807,203751.22970808
2023-06-14,496.671,502.715,496.671,502.715,96899.004411659
2023-06-15,501.228,501.228,493.793,493.793,145782.16182152
2023-06-16,497.462,510.053,497.462,510.053,116949.3029556
2023-06-19,506.168,506.168,497.294,497.294,105674.26765087
2023-06-20,496.311,496.311,494.225,494.225,44501.78043262
2023-06-21,489.237,490.484,489.237,490.484,159332.84450701
2023-06-22,487.798,491.395,487.798,491.395,55688.208303841
2023-06-23,488.781,488.781,481.323,481.323,121752.86829253
2023-06-26,483.337,483.337,480.555,480.555,98278.153053317
2023-06-27,479.643,485.016,479.643,485.016,231636.51025558
2023-06-28,499.573,499.573,479.212,479.212,362621.23068002
2023-06-29,474.823,480.651,474.823,480.651,186707.3292613
2023-06-30,490.46,490.46,486.742,486.742,109980.58891972
2023-07-03,485.064,485.064,483.025,483.025,104495.26756492
2023-07-04,479.643,485.64,479.643,485.64,40107.89417065
2023-07-05,475.471,475.471,470.674,470.674,244272.97271527
2023-07-06,466.957,466.957,455.974,455.974,97627.670247274
2023-07-07,456.621,457.748,456.621,457.748,32980.729194828
2023-07-10,455.853,461.249,455.853,461.249,31884.081900026
2023-07-11,467.053,468.756,467.053,468.756,31002.177326449
2023-07-12,473.432,480.172,473.432,480.172,91230.213547462
2023-07-13,481.85,482.449,481.85,482.449,64786.628065282
2023-07-14,474.103,480.939,474.103,480.939,33056.827343612
2023-07-17,474.823,474.823,470.411,470.411,61277.773698072
2023-07-18,471.634,473.361,471.634,473.361,185711.79868474
2023-07-19,497.559,509.766,497.559,509.766,219791.26005516
2023-07-20,504.585,520.366,504.585,520.366,176744.72641298
2023-07-21,522.86,522.86,519.166,519.166,82392.403884596
2023-07-24,522.428,522.428,511.492,511.492,102160.20108169
2023-07-25,514.034,514.034,511.444,511.444,110355.86746166
2023-07-26,505.592,505.592,502.427,502.427,126855.61402263
2023-07-27,508.998,516.625,508.998,516.625,195470.08321577
2023-07-28,520.413,520.413,511.06,511.06,182465.63929689
2023-07-31,508.998,508.998,503.913,503.913,133857.68615113
2023-08-01,498.373,498.877,498.373,498.877,138975.02604675
2023-08-02,491.155,491.155,489.189,489.189,114399.49375115
2023-08-03,483.577,487.941,483.577,487.941,175758.57779998
2023-08-04,493.457,493.457,493.073,493.073,61084.922225126
2023-08-07,484.608,497.294,484.608,497.294,89244.364596322
2023-08-08,493.266,493.746,493.266,493.746,53490.743952659
2023-08-09,500.748,500.748,497.966,497.966,89872.956154085
2023-08-10,500.748,508.326,500.748,508.326,82394.488765384
2023-08-11,512.02,512.02,496.815,496.815,47954.343018538
2023-08-14,489.98,493.457,489.98,493.457,64968.01269389
2023-08-15,494.297,494.297,486.071,486.071,44530.96876366
2023-08-16,481.323,486.215,481.323,486.215,28377.312413604
2023-08-17,481.562,481.562,476.837,476.837,139081.35496696
2023-08-18,474.823,474.823,473.385,473.385,63714.999339943
2023-08-21,473.529,479.836,473.529,479.836,244743.1133331
2023-08-22,482.402,482.402,481.323,481.323,41815.411536511
2023-08-23,483.481,483.481,479.092,479.092,29437.474294606
2023-08-24,484.032,484.032,469.451,469.451,110713.42451691
2023-08-25,479.643,479.643,467.221,467.221,91390.749368184
2023-08-28,472.257,475.327,472.257,475.327,74435.456354912
2023-08-29,478.468,478.636,478.468,478.636,81970.215524905
2023-08-30,479.739,479.739,478.445,478.445,71324.814218324
2023-08-31,480.027,480.027,476.046,476.046,71870.010544543
2023-09-01,471.514,471.514,467.989,467.989,57012.107604601
2023-09-04,475.783,475.783,470.963,470.963,53122.762493471
2023-09-05,464.943,464.943,460.314,460.314,89940.714779714
2023-09-06,458.084,458.084,449.306,449.306,150871.35582648
2023-09-07,446.069,446.069,443.863,443.863,159949.96922043
2023-09-08,446.86,449.977,446.86,449.977,53444.87657531
2023-09-11,453.168,453.168,449.618,449.618,46015.403885142
2023-09-12,453.48,453.48,444.509,444.509,435493.02644349
2023-09-13,441.272,442.519,441.272,442.519,124661.27699263
2023-09-14,443.19,443.19,442.783,442.783,176749.93861495
2023-09-15,453.575,453.575,450.41,450.41,197711.33006352
2023-09-18,449.091,449.091,440.553,440.553,249466.41075967
2023-09-19,440.745,440.745,437.722,437.722,443639.69812493
2023-09-20,433.478,439.234,433.478,439.234,303489.84175381
2023-09-21,433.191,434.51,433.191,434.51,196209.17345533
2023-09-22,432.639,442.04,432.639,442.04,124689.42288327
2023-09-25,432.183,432.183,422.327,422.327,213807.65219189
2023-09-26,417.938,417.938,413.524,413.524,198051.16563206
2023-09-27,412.494,412.494,410.479,410.479,98191.63050059
2023-09-28,408.296,412.422,408.296,412.422,128249.3568298
2023-09-29,418.897,418.897,414.053,414.053,62837.264527943
2023-10-02,420.959,420.959,410.815,410.815,83241.992805949
2023-10-03,407.697,407.697,404.028,404.028,176551.87494004
2023-10-04,400.718,404.387,400.718,404.387,91608.619410592
2023-10-05,403.788,404.22,403.788,404.22,72708.132621559
2023-10-06,402.901,408.081,402.901,408.081,44857.252607076
2023-10-09,407.121,407.121,402.397,402.397,254215.76919609
2023-10-10,406.57,416.426,406.57,416.426,167361.7204239
2023-10-11,402.901,410.863,402.901,410.863,259504.06931637
2023-10-12,409.616,409.616,399.232,399.232,165310.19772792
2023-10-13,398.104,398.104,389.015,389.015,103369.43193907
2023-10-16,386.592,393.212,386.592,393.212,502005.93580173
2023-10-17,386.785,391.125,386.785,391.125,45007.364023855
2023-10-18,391.629,392.3,391.629,392.3,134429.9859276
2023-10-19,388.559,392.3,388.559,392.3,237137.46821629
2023-10-20,389.471,389.471,387.096,387.096,117598.74332125
2023-10-23,386.689,387.552,386.689,387.552,127359.11273307
2023-10-24,387.025,391.149,387.025,391.149,77194.796078621
2023-10-25,381.077,381.077,377.695,377.695,483244.09358514
2023-10-26,372.851,372.851,368.102,368.102,120050.56312864
2023-10-27,368.87,368.87,367.743,367.743,134949.12124396
2023-10-30,365.033,367.263,365.033,367.263,325454.06086169
2023-10-31,364.529,365.8,364.529,365.8,322972.01028287
2023-11-01,366.879,366.879,366.783,366.783,91034.234753334
2023-11-02,373.666,378.703,373.666,378.703,173680.99409414
2023-11-03,388.056,391.246,388.056,391.246,102165.41328366
2023-11-06,396.929,396.929,382.468,382.468,143771.29430091
2023-11-07,372.3,384.338,372.3,384.338,178281.28355418
2023-11-08,381.124,387.193,381.124,387.193,115696.28960166
2023-11-09,384.77,390.981,384.77,390.981,90632.895201528
2023-11-10,383.907,383.907,377.048,377.048,127264.25065719
2023-11-13,379.877,379.877,378.103,378.103,131835.35178619
2023-11-14,375.081,391.869,375.081,391.869,164288.60614151
2023-11-15,395.227,395.227,394.435,394.435,126647.12594377
2023-11-16,383.715,383.715,383.163,383.163,70836.952113793
2023-11-17,384.722,387.601,384.722,387.601,122339.76223452
2023-11-20,393.307,393.307,387.408,387.408,100484.99936805
2023-11-21,383.907,383.907,382.516,382.516,118563.00068598
2023-11-22,378.919,387.264,378.919,387.264,152790.48859239
2023-11-23,380.837,389.159,380.837,389.159,34576.7054385
2023-11-24,389.471,389.902,389.471,389.902,115970.45142536
2023-11-27,392.732,392.732,388.512,388.512,231394.6640841
2023-11-28,383.259,383.259,378.583,378.583,116871.11992603
2023-11-29,375.273,375.273,374.362,374.362,123485.40422786
2023-11-30,374.817,377.84,374.817,377.84,152296.37184549
2023-12-01,383.715,383.715,378.152,378.152,106219.46397709
2023-12-04,391.389,391.389,383.115,383.115,108028.09806119
2023-12-05,380.429,382.756,380.429,382.756,64939.866803244
2023-12-06,384.506,387.384,384.506,387.384,206583.54025939
2023-12-07,383.811,386.185,383.811,386.185,411893.21835695
2023-12-08,386.977,398.032,386.977,398.032,131012.86631509
2023-12-11,397.073,397.073,393.596,393.596,314513.64892352
2023-12-12,394.819,394.915,394.819,394.915,82345.494066852
2023-12-13,396.425,396.425,392.517,392.517,139110.543298
2023-12-14,403.404,409.592,403.404,409.592,595690.05403737
2023-12-15,410.719,410.719,400.094,400.094,280268.43953041
2023-12-18,395.011,395.011,390.694,390.694,129387.70174038
2023-12-19,390.573,390.573,389.615,389.615,382192.00664259
2023-12-20,390.526,390.909,390.526,390.909,103947.98635791
2023-12-21,387.096,387.096,383.667,383.667,92339.370126996
2023-12-22,392.349,392.349,382.372,382.372,38708.939161501
2023-12-27,386.233,386.233,385.681,385.681,60685.66755411
2023-12-28,385.634,385.634,382.396,382.396,40875.130300854
2023-12-29,385.105,385.105,384.482,384.482,42028.069376948
2024-01-02,391.582,391.582,376.52,376.52,116600.08542351
2024-01-03,376.136,376.136,365.225,365.225,154447.96881932
2024-01-04,365.825,365.825,364.625,364.625,93019.041264079
2024-01-05,362.299,363.906,362.299,363.906,460763.86648208
2024-01-08,362.995,368.774,362.995,368.774,347860.27469675
2024-01-09,373.162,373.162,369.542,369.542,317362.63852114
2024-01-10,367.407,367.407,365.657,365.657,136696.25134481
2024-01-11,368.966,368.966,355.201,355.201,107407.84602659
2024-01-12,348.725,351.267,348.725,351.267,184677.6978136
2024-01-15,356.439,356.439,351.486,351.486,141277.54073668
2024-01-16,348.596,348.596,347.989,347.989,115966.15555222
2024-01-17,344.42,344.42,336.213,336.213,150001.59258828
2024-01-18,344.93,344.93,343.959,343.959,187423.48147609
2024-01-19,344.614,344.614,339.394,339.394,376006.32591511
2024-01-22,348.669,348.669,343.643,343.643,386424.1185074
2024-01-23,337.986,349.325,337.986,349.325,115125.97777446
2024-01-24,354.496,354.545,354.496,354.545,225726.73332684
2024-01-25,353.064,353.064,349.81,349.81,85949.36296049
2024-01-26,360.324,374.625,360.324,374.625,337914.14813842
2024-01-29,371.007,373.095,371.007,373.095,76473.681479281
2024-01-30,375.402,375.402,374.989,374.989,150070.57777346
2024-01-31,373.605,373.605,372.61,372.61,74762.437034886
2024-02-01,367.632,367.632,366.831,366.831,110493.67407089
2024-02-02,362.655,365.86,362.655,365.86,63860.718516681
2024-02-05,370.837,372.173,370.837,372.173,143347.09629217
2024-02-06,376.106,379.918,376.106,379.918,250784.82962241
2024-02-07,383.633,383.633,379.36,379.36,174011.52592092
2024-02-08,388.489,399.488,388.489,399.488,287968.87406579
2024-02-09,402.645,402.645,400.751,400.751,250720.99258538
2024-02-12,407.695,407.695,401.552,401.552,238465.31110425
2024-02-13,404.32,404.32,398.517,398.517,150845.88888455
2024-02-14,405,405,404.15,404.15,163788.33332862
2024-02-15,406.942,411.774,406.942,411.774,250866.17036315
2024-02-16,416.655,416.655,415.732,415.732,204821.13332744
2024-02-19,421.511,421.511,414.761,414.761,116597.31851516
2024-02-20,422.482,422.482,415.659,415.659,199040.79258686
2024-02-21,415.513,417.067,415.513,417.067,184569.34814284
2024-02-22,417.772,422.871,417.772,422.871,150546.26666233
2024-02-23,420.685,420.685,414.032,414.032,103881.3925896
2024-02-26,410.706,413.984,410.706,413.984,210251.39999395
2024-02-27,410.366,421.584,410.366,421.584,66149.585183282
2024-02-28,421.244,421.244,414.469,414.469,195267.19999438
2024-02-29,413.668,413.668,412.818,412.818,275995.31110317
2024-03-01,419.568,419.568,411.75,411.75,152677.59999561
2024-03-04,410.05,410.05,404.272,404.272,63243.97036855
2024-03-05,398.201,398.954,398.201,398.954,107783.68888579
2024-03-06,393.078,399.828,393.078,399.828,120308.10370024
2024-03-07,396.138,399.464,396.138,399.464,351405.38517507
2024-03-08,402.888,404.053,402.888,404.053,116151.48888555
2024-03-11,407.331,407.865,407.331,407.865,122072.88888538
2024-03-12,411.726,413.425,411.726,413.425,98965.940737893
2024-03-13,417.626,417.626,411.774,411.774,148110.1629587
2024-03-14,414.178,414.785,414.178,414.785,129324.57036665
2024-03-15,413.935,414.809,413.935,414.809,351745.16295284
2024-03-18,425.396,425.396,411.677,411.677,122259.25184833
2024-03-19,409.031,413.45,409.031,413.45,50822.518517056
2024-03-20,354.545,367.074,354.545,367.074,367440.83702646
2024-03-21,366.394,366.394,363.116,363.116,160843.59258796
2024-03-22,359.134,359.134,348.499,348.499,577864.18516856
2024-03-25,349.179,349.179,343.594,343.594,474250.49628265
2024-03-26,345.755,353.962,345.755,353.962,385245.19258151
2024-03-27,354.229,356.415,354.229,356.415,202580.65925343
2024-03-28,359.741,359.741,355.759,355.759,326140.33332395
2024-04-02,355.249,355.249,355.152,355.152,332132.77776822
2024-04-03,355.152,356.512,355.152,356.512,110240.38518201
2024-04-04,355.346,359.037,355.346,359.037,123102.51851498
2024-04-05,352.7,353.792,352.7,353.792,254128.03702972
2024-04-08,353.817,354.666,353.817,354.666,101232.15555264
2024-04-09,353.914,354.084,353.914,354.084,76361.451849654
2024-04-10,359.353,359.353,347.722,347.722,114416.56295967
2024-04-11,346.46,346.46,345.027,345.027,193145.13332778
2024-04-12,349.64,349.64,339.904,339.904,210075.33332729
2024-04-15,342.89,342.89,339.807,339.807,104967.65184883
2024-04-16,336.553,336.553,329.827,329.827,98692.059256419
2024-04-17,328.273,331.746,328.273,331.746,248523.76295581
2024-04-18,332.037,332.037,330.386,330.386,314111.17036133
2024-04-19,334.101,334.101,329.949,329.949,631396.68887072
2024-04-22,338.641,338.641,336.674,336.674,468036.68146801
2024-04-23,332.158,341.361,332.158,341.361,536925.08146603
2024-04-24,311.763,316.497,311.763,316.497,749702.16294139
2024-04-25,320.504,320.504,317.153,317.153,1531846.9258818
2024-04-26,320.504,327.666,320.504,327.666,166103.97036559
2024-04-29,330.556,330.556,326.477,326.477,311321.90369474
2024-04-30,326.841,326.841,320.625,320.625,31801.140739826
2024-05-01,320.504,320.625,320.504,320.625,3478.0888887888
2024-05-02,323.925,323.925,322.225,322.225,139276
2024-05-03,326.25,329.575,326.25,329.575,645960
2024-05-06,328.95,328.95,327.1,327.1,111641
2024-05-07,330.925,330.925,330.25,330.25,124617
2024-05-08,330,331.75,330,331.75,147002
2024-05-09,328.925,332.9,328.925,332.9,215348
2024-05-10,337.4,337.4,332.375,332.375,492006
2024-05-13,334.35,334.35,332.475,332.475,34956
2024-05-14,333.3,339.9,333.3,339.9,236547
2024-05-15,341.675,341.675,336.95,336.95,579263
2024-05-16,331,339.525,331,339.525,19800
2024-05-17,343.875,343.875,332.875,332.875,176251
2024-05-20,335,335.775,335,335.775,298590
2024-05-21,340.25,340.25,333.8,333.8,50978
2024-05-22,333.3,333.3,328.675,328.675,8499
2024-05-23,329.525,331.45,329.525,331.45,71634
2024-05-24,328.45,333.05,328.45,333.05,12458
2024-05-27,334.45,334.45,333,333,60427
2024-05-28,335.05,335.05,330.25,330.25,21720
2024-05-29,330,330,323.425,323.425,138410
2024-05-30,321.525,321.525,321.05,321.05,145153
2024-05-31,320.575,320.575,317.625,317.625,107223
2024-06-03,321.825,322.3,321.825,322.3,11069
2024-06-04,322.1,322.65,322.1,322.65,265010
2024-06-05,322.4,324.2,322.4,324.2,10311
2024-06-06,327,327,326.925,326.925,165630
2024-06-07,327.725,328.55,327.725,328.55,150269
2024-06-10,325,325.9,325,325.9,87787
2024-06-11,332.525,332.525,319.75,319.75,41662
2024-06-12,324,324,317.725,317.725,198316
2024-06-13,323.575,323.575,313.275,313.275,64229
2024-06-14,310,310,302.4,302.4,130698
2024-06-17,308.2,308.2,303.75,303.75,724368
2024-06-18,308.2,310.825,308.2,310.825,75129
2024-06-19,312.05,312.05,308.35,308.35,32851
2024-06-20,309.725,315.5,309.725,315.5,341720
2024-06-21,316.2,319.025,316.2,319.025,152954
2024-06-24,320.675,322.275,320.675,322.275,273236
2024-06-25,322.25,325.6,322.25,325.6,17365
2024-06-26,327.925,327.925,326.25,326.25,294460
2024-06-27,331.575,341.475,331.575,341.475,81330
2024-06-28,345.3,345.3,336.6,336.6,53318
2024-07-01,345,345,337.5,337.5,17622
2024-07-02,334.1,334.1,330.575,330.575,164016
2024-07-03,330.875,331.5,330.875,331.5,62496
2024-07-04,332.05,335.45,332.05,335.45,10754
2024-07-05,336.775,336.775,335.15,335.15,7169
2024-07-08,344.575,344.575,325.35,325.35,45607
2024-07-09,329.05,329.05,319.825,319.825,35019
2024-07-10,322.525,326.35,322.525,326.35,103043
2024-07-11,325,330.225,325,330.225,45860
2024-07-12,334.1,339.65,334.1,339.65,18490
2024-07-15,329.05,329.05,321.05,321.05,10970
2024-07-16,320.675,320.675,309.475,309.475,478176
2024-07-17,310.15,314.7,310.15,314.7,89350
2024-07-18,311,318.475,311,318.475,21702
2024-07-19,311.225,314.175,311.225,314.175,27635
2024-07-22,309.15,319.075,309.15,319.075,109557
2024-07-23,318,318,315.725,315.725,71417
2024-07-24,302,302,298,298,57842
2024-07-25,280,280,276.775,276.775,960319
2024-07-26,285,285,282.975,282.975,791661
2024-07-29,285.4,285.4,283.225,283.225,20814
2024-07-30,283.525,288.075,283.525,288.075,262276
2024-07-31,283.3,283.8,283.3,283.8,419552
2024-08-01,288.625,288.625,275.725,275.725,267843
2024-08-02,280.575,280.575,270.575,270.575,32721
2024-08-05,265.675,266.475,265.675,266.475,296706
2024-08-06,267.05,267.05,258.6,258.6,242378
2024-08-07,253.525,259.225,253.525,259.225,855332
2024-08-08,250,259.9,250,259.9,85227
2024-08-09,254.4,255.125,254.4,255.125,52117
2024-08-12,250,250,248.925,248.925,166520
2024-08-13,249.525,252.55,249.525,252.55,286304
2024-08-14,254.625,254.625,251.325,251.325,379556
2024-08-15,246,256.1,246,256.1,164922
2024-08-16,258.525,258.525,254.725,254.725,70804
2024-08-19,259.05,262.3,259.05,262.3,40283
2024-08-20,269.05,269.05,257.25,257.25,41334
2024-08-21,257.625,257.825,257.625,257.825,140156
2024-08-22,259.875,259.975,259.875,259.975,487808
2024-08-23,259.775,260.125,259.775,260.125,353192
2024-08-26,260.4,260.4,260.2,260.2,216212
2024-08-27,259,259.575,259,259.575,132433
2024-08-28,263.725,263.725,256.95,256.95,399695
2024-08-29,250,257.4,250,257.4,67712
2024-08-30,258.775,259.25,258.775,259.25,16502
2024-09-02,258.925,258.925,257.25,257.25,129067
2024-09-03,250.05,253.95,250.05,253.95,172929
2024-09-04,250.525,250.525,248.35,248.35,283290
2024-09-05,247,247,245.15,245.15,303777
2024-09-06,245.05,245.05,237.375,237.375,106872
2024-09-09,237.15,237.15,230.325,230.325,284237
2024-09-10,229.875,229.875,228.8,228.8,401617
2024-09-11,229,230.35,229,230.35,41916
2024-09-12,232.2,232.2,226.8,226.8,331377
2024-09-13,232,232,228.925,228.925,38693
2024-09-16,229.05,229.05,225.35,225.35,139579
2024-09-17,226.45,228.975,226.45,228.975,85827
2024-09-18,226.35,227.2,226.35,227.2,118237
2024-09-19,231.575,232.1,231.575,232.1,102374
2024-09-20,233.1,233.1,225.425,225.425,464346
2024-09-23,224.525,224.525,221.425,221.425,532418
2024-09-24,229,229.55,229,229.55,199762
2024-09-25,229,229.275,229,229.275,232323
2024-09-26,233,249.75,233,249.75,162640
2024-09-27,260,266.8,260,266.8,143149
2024-09-30,276,276,255.725,255.725,113417
2024-10-01,252.525,252.525,248.65,248.65,302771
2024-10-02,241.3,244.15,241.3,244.15,105819
2024-10-03,244.05,244.05,237.85,237.85,242957
2024-10-04,238,238,237.275,237.275,337052
2024-10-07,240.25,248.55,240.25,248.55,78461
2024-10-08,235.675,235.675,235.175,235.175,318065
2024-10-09,239,240.35,239,240.35,196937
2024-10-10,239.15,239.575,239.15,239.575,71433
2024-10-11,240.525,240.525,239.425,239.425,65804
2024-10-14,237,237,229.975,229.975,1108449
2024-10-15,230,230.125,230,230.125,587177
2024-10-16,220,227.275,220,227.275,1113267
2024-10-17,229.15,229.725,229.15,229.725,306676
2024-10-18,232,238.15,232,238.15,162814
2024-10-21,242,242,233.825,233.825,197750
2024-10-22,232.675,234.425,232.675,234.425,1510803
2024-10-23,232.575,232.575,231.7,231.7,60278
2024-10-24,235,235.475,235,235.475,39280
2024-10-25,235,235.225,235,235.225,38317
2024-10-28,238.525,240.675,238.525,240.675,32725
2024-10-29,242.825,242.825,236.775,236.775,11946
2024-10-30,235,235,229.625,229.625,43109
2024-10-31,229.525,229.525,228.625,228.625,17137
2024-11-01,228,231.15,228,231.15,237968
2024-11-04,230.675,234.35,230.675,234.35,11746
2024-11-05,239.875,239.875,230.9,230.9,257792
2024-11-06,227,229.9,227,229.9,27560
2024-11-07,231,240.75,231,240.75,65413
2024-11-08,238,238,220.925,220.925,45117
2024-11-11,222.825,224.225,222.825,224.225,53015
2024-11-12,220,220,210.075,210.075,67415
2024-11-13,212,212.725,212,212.725,35640
2024-11-14,210.525,221.475,210.525,221.475,222155
2024-11-15,220.2,223.3,220.2,223.3,349152
2024-11-18,223.525,223.525,220.55,220.55,22779
2024-11-19,220.2,220.2,214.425,214.425,32297
2024-11-20,217.675,217.675,216.1,216.1,245697
2024-11-21,212.575,212.575,207.825,207.825,112766
2024-11-22,210.29,210.29,210.25,210.25,236989
2024-11-25,214.725,221.7,214.725,221.7,193619
2024-11-26,220.4,224.25,220.4,224.25,613719
2024-11-27,227.825,227.825,221.475,221.475,494014
2024-11-28,223.525,223.525,219.625,219.625,220591
2024-11-29,218.45,220.075,218.45,220.075,12661
2024-12-02,215.15,223.225,215.15,223.225,30164
2024-12-03,227.525,227.525,221.3,221.3,157207
2024-12-04,225,225,224.95,224.95,48155
2024-12-05,224.3,225.025,224.3,225.025,51027
2024-12-06,224.4,239.2,224.4,239.2,42105
2024-12-09,243,246.825,243,246.825,64542
2024-12-10,243,243,240.2,240.2,427598
2024-12-11,239.2,239.725,239.2,239.725,985446
2024-12-12,244.525,244.525,242.125,242.125,1686417
2024-12-13,244.3,244.3,243.3,243.3,197186
2024-12-16,241.3,241.3,239.175,239.175,443335
2024-12-17,237,238.2,237,238.2,390481
2024-12-18,240,240,237.575,237.575,77549
2024-12-19,231,234.7,231,234.7,60856
2024-12-20,232.35,235.3,232.35,235.3,204949
2024-12-23,234,235.125,234,235.125,39375
2024-12-24,233.25,236.05,233.25,236.05,4370
2024-12-27,234.2,237.55,234.2,237.55,8094
2024-12-30,240,240,235.625,235.625,10985
2024-12-31,239.825,239.825,239.45,239.45,3129
2025-01-02,240.925,240.925,235.3,235.3,25562
2025-01-03,231.15,231.15,224.05,224.05,663459
2025-01-06,224.2,230.525,224.2,230.525,683252
2025-01-07,230,232.275,230,232.275,448331
2025-01-08,229.575,229.575,226.9,226.9,1305362
2025-01-09,223.675,229.85,223.675,229.85,1333607
2025-01-10,227.625,227.625,227.25,227.25,972984
2025-01-13,227.525,228,227.525,228,60774
2025-01-14,230.25,230.25,220.775,220.775,17988
2025-01-15,224,224,223.875,223.875,1164146
2025-01-16,240,240,235.925,235.925,1010561
2025-01-17,237.875,242.775,237.875,242.775,22729
2025-01-20,242.875,247.525,242.875,247.525,165525
2025-01-21,246.725,248.15,246.725,248.15,42441
2025-01-22,246.525,246.525,245.25,245.25,194055
2025-01-23,240.1,247.15,240.1,247.15,89577
2025-01-24,277.725,277.725,257.7,257.7,131406
2025-01-27,256,263.8,256,263.8,37848
2025-01-28,265,265,261.475,261.475,392281
2025-01-29,237,245.275,237,245.275,46854
2025-01-30,248,256.6,248,256.6,102050
2025-01-31,260.45,260.45,253.2,253.2,44583
2025-02-03,242,243.55,242,243.55,18194
2025-02-04,244.2,248.675,244.2,248.675,56330
2025-02-05,248.45,248.45,244.7,244.7,60269
2025-02-06,240,253.5,240,253.5,44781
2025-02-07,251.525,251.525,242,242,79808
2025-02-10,241.575,244.35,241.575,244.35,99211
2025-02-11,247,248.325,247,248.325,79037
2025-02-12,249.45,264.85,249.45,264.85,52485
2025-02-13,275,275.725,275,275.725,118433
2025-02-14,279,280.425,279,280.425,111212
2025-02-17,279.675,281.1,279.675,281.1,40476
2025-02-18,280.625,280.625,276.3,276.3,140928
2025-02-19,279.525,279.525,270.525,270.525,18566
2025-02-20,273,273,270.85,270.85,21976
2025-02-21,270.525,277.075,270.525,277.075,23558
2025-02-24,276.05,276.05,274.475,274.475,225309
2025-02-25,270,272.325,270,272.325,150992
2025-02-26,276.625,277.075,276.625,277.075,81092
2025-02-27,269,273.525,269,273.525,211264
2025-02-28,266.35,271.225,266.35,271.225,464144
2025-03-03,270.1,270.1,270.025,270.025,604391
2025-03-04,265,265,254.425,254.425,152999
2025-03-05,263.625,263.625,260.025,260.025,313544
2025-03-06,264,264,260.25,260.25,271080
2025-03-07,255.725,255.725,248,248,128609
2025-03-10,250,256.225,250,256.225,722032
2025-03-11,263.575,263.575,251.15,251.15,124229
2025-03-12,254.25,254.25,244.45,249.65,82168
2025-03-13,247.3,251.8,243.05,250.35,111295
2025-03-14,228,228.15,216.05,224.875,191007
2025-03-17,223,223.85,217,217.95,27125
2025-03-18,217.75,219,214.95,217.05,1092223
2025-03-19,215.55,216.55,212.9,215.25,131319
2025-03-20,214.5,215.35,210.85,211,228297
2025-03-21,208.25,209.35,202.2,206.7,284448
2025-03-24,206.75,208.1,199,203.275,595951
2025-03-25,201.85,204.95,201.3,201.5,966