Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2019-10-14,21.0839,21.0839,20.9196,20.936,686.13
2019-10-15,21.7195,21.7195,21.1248,21.1248,46.5173
2019-10-16,22.0599,22.0599,21.2724,21.4366,209.327
2019-10-17,21.2562,21.2562,21.2562,21.2562,0
2019-10-18,21.1165,21.1165,21.1165,21.1165,0
2019-10-21,21.2192,21.2192,21.2192,21.2192,0
2019-10-22,21.4612,21.4612,21.2109,21.2109,23.2586
2019-10-23,21.1699,21.1699,20.7513,20.7513,279.103
2019-10-24,20.7188,20.7188,20.7188,20.7188,0
2019-10-28,21.494,22.0066,21.494,21.5679,279.103
2019-10-29,21.5021,21.5021,21.5021,21.5021,0
2019-10-30,21.3093,21.3093,21.3093,21.3093,0
2019-10-31,21.4199,21.4199,21.4199,21.4199,0
2019-11-01,21.9164,21.9164,21.4653,21.4653,395.397
2019-11-04,22.3268,22.3268,22.1996,22.1996,348.879
2019-11-05,22.3966,22.3966,22.3966,22.3966,186.069
2019-11-07,23.2989,23.7089,23.2989,23.3726,418.655
2019-11-08,22.9705,23.0116,22.9705,23.0116,116.293
2019-11-11,23.2169,23.2169,23.2169,23.2169,0
2019-11-12,23.5284,23.5284,23.5284,23.5284,0
2019-11-13,23.516,23.516,23.516,23.516,0
2019-11-14,23.1102,23.1102,22.9256,22.9256,46.5173
2019-11-15,23.1675,23.1675,23.1675,23.1675,0
2019-11-18,23.0609,23.0609,23.0609,23.0609,0
2019-11-19,23.1758,23.955,23.1758,23.5943,674.501
2019-11-20,23.9058,23.9058,23.9058,23.9058,127.922
2019-11-21,22.9705,23.2085,22.8559,23.2085,534.949
2019-11-22,23.3805,23.4876,23.3805,23.4876,174.439
2019-11-25,23.7704,23.7704,23.7704,23.7704,0
2019-11-26,23.7172,23.7172,23.7172,23.7172,0
2019-11-27,24.0331,24.0331,23.7089,23.7582,674.501
2019-11-28,23.7213,23.7213,23.7213,23.7213,0
2019-11-29,23.5491,23.5491,23.5491,23.5491,0
2019-12-02,23.7911,23.7911,23.0609,23.0609,279.103
2019-12-03,22.9705,23.2291,22.4743,22.4743,267.474
2019-12-04,22.8271,22.8271,22.8271,22.8271,0
2019-12-05,23.5038,23.5038,22.9828,22.9828,11.6293
2019-12-06,22.8475,23.4218,22.8475,23.2904,279.103
2019-12-09,24.0167,24.0167,23.3805,23.3805,139.551
2019-12-10,23.4916,23.4955,23.2412,23.352,232.586
2019-12-11,23.6721,23.6721,23.6721,23.6721,0
2019-12-12,23.8688,23.8688,23.8688,23.8688,0
2019-12-13,24.1972,24.2955,23.0035,23.0035,2256.09
2019-12-16,23.463,24.1644,23.3805,24.0413,476.802
2019-12-17,23.7089,23.857,23.7089,23.8321,604.725
2019-12-18,24.3655,24.3655,23.8321,24.07,523.319
2019-12-19,24.2995,24.2995,23.9716,24.0659,244.215
2019-12-20,24.2767,24.3184,24.0378,24.0378,207.142
2019-12-23,24.7077,24.7077,24.0672,24.0672,287.698
2019-12-27,24.1172,24.1172,23.8453,23.8453,345.237
2019-12-30,24.2135,24.2177,23.7029,23.7029,287.698
2020-01-02,23.8659,24.4523,23.1669,23.8453,437.301
2020-01-03,24.3604,24.4187,23.7949,23.7992,5627.37
2020-01-06,24.1551,24.1551,23.4347,23.4347,23.0158
2020-01-07,24.017,24.176,23.7405,24.176,1990.87
2020-01-08,24.1007,24.1007,23.4391,23.4391,1426.98
2020-01-09,23.4644,23.615,23.0664,23.2048,1438.49
2020-01-10,22.9618,22.9618,22.5431,22.5431,310.714
2020-01-13,22.5683,22.5683,22.5683,22.5683,0
2020-01-14,23.0245,23.1085,22.8361,22.8361,1219.84
2020-01-15,23.3639,23.4434,23.2211,23.2211,471.825
2020-01-16,22.8571,22.8571,22.8571,22.8571,0
2020-01-17,23.2211,23.2211,22.8945,22.8945,46.0317
2020-01-20,23.2211,23.7072,23.2211,23.2382,3855.15
2020-01-21,23.5059,23.5059,23.1922,23.1922,253.174
2020-01-22,23.4309,23.7824,23.4309,23.6107,1058.72
2020-01-23,23.7072,24.1425,23.7072,23.9458,230.158
2020-01-24,24.6576,25.1434,24.6283,24.7372,632.936
2020-01-27,25.026,25.026,23.6611,23.6611,1081.74
2020-01-28,23.7824,24.5107,23.5815,24.5107,1392.45
2020-01-29,24.5779,24.6741,24.201,24.201,402.777
2020-01-30,23.7866,23.7866,23.5437,23.6652,115.079
2020-01-31,24.1299,24.1299,24.1299,24.1299,34.5237
2020-02-03,23.6484,23.6484,22.7566,23.104,322.222
2020-02-04,23.5311,23.9122,23.5311,23.7488,46.0317
2020-02-05,24.0127,24.2681,24.0127,24.0838,253.174
2020-02-06,24.2847,24.4568,24.2054,24.2054,322.222
2020-02-07,24.5196,24.5196,24.2975,24.2975,92.0634
2020-02-10,24.3853,24.3853,23.9206,23.9792,1357.93
2020-02-11,24.4399,24.4399,24.4399,24.4399,0
2020-02-12,24.4943,24.804,24.4568,24.804,2336.11
2020-02-13,25.0385,25.0971,25.0385,25.0971,379.761
2020-02-14,25.4279,25.4279,24.6408,24.6408,23.0158
2020-02-17,24.9507,24.9546,24.3896,24.6031,184.126
2020-02-18,24.9673,24.9673,23.9122,24.0545,3797.61
2020-02-19,24.4816,24.4816,24.1172,24.4816,1208.33
2020-02-20,24.8626,24.8626,23.8536,23.8536,34.5237
2020-02-21,24.017,24.017,23.2339,23.6231,644.444
2020-02-24,22.7231,23.2256,21.6011,22.7231,4257.93
2020-02-25,22.8318,22.8318,22.1538,22.1538,184.126
2020-02-26,21.446,22.1872,21.0485,22.0113,7629.75
2020-02-27,22.2374,22.2374,21.5131,21.5131,230.158
2020-02-28,18.9296,20.6757,18.9296,20.4955,4833.33
2020-03-02,20.6757,21.1026,20.1731,20.3157,4119.83
2020-03-03,21.1026,22.0156,20.8265,20.8265,2255.55
2020-03-04,21.0903,21.3538,20.935,20.994,701.983
2020-03-05,21.2616,21.6596,21.1114,21.1277,1254.36
2020-03-09,18.7412,19.068,18.1967,18.6616,1680.15
2020-03-10,18.5192,18.9504,18.5192,18.5192,356.745
2020-03-11,19.1683,19.2561,18.5903,18.5903,736.507
2020-03-12,16.9282,17.1713,16.9282,17.1294,1311.9
2020-03-13,16.4887,17.3093,15.3865,15.3865,2946.03
2020-03-16,16.5908,17.1713,15.11,15.11,1047.22
2020-03-17,15.0333,15.0333,14.2376,14.6496,701.983
2020-03-18,14.0685,14.6613,13.4822,13.516,690.475
2020-03-19,13.412,14.6011,13.2814,14.4668,184.126
2020-03-20,16.3219,17.034,15.499,15.6864,723.026
2020-03-23,15.1934,16.1226,14.8824,14.8824,790.81
2020-03-24,17.2771,17.4509,17.2771,17.4509,677.837
2020-03-25,17.8023,18.1062,17.1033,18.1062,1163.62
2020-03-26,17.3639,19.2739,17.3639,19.0223,305.026
2020-03-27,19.3824,19.3824,18.4796,18.4796,225.945
2020-03-30,18.5316,18.779,17.9716,18.779,960.269
2020-03-31,19.1004,19.9687,19.1004,19.326,2451.51
2020-04-01,18.8441,18.8441,18.1539,18.1539,384.107
2020-04-02,17.7634,18.9745,17.7634,18.4319,2259.45
2020-04-03,18.9268,19.0962,18.9268,19.0962,56.4864
2020-04-06,19.9208,19.9208,19.9208,19.9208,0
2020-04-07,20.9322,20.9322,20.8628,20.8628,169.459
2020-04-08,20.3115,20.8369,20.3115,20.8369,22.5945
2020-04-09,21.0973,21.4142,20.6544,20.6544,361.513
2020-04-14,20.5113,20.9107,20.5113,20.9107,5433.99
2020-04-15,21.0234,21.0234,20.5415,20.5415,192.053
2020-04-16,20.6544,20.6544,20.6544,20.6544,0
2020-04-17,21.3621,21.5227,20.7497,20.8888,1287.89
2020-04-20,21.475,21.475,20.9236,21.032,248.54
2020-04-21,20.7497,20.7805,19.8774,19.8774,971.566
2020-04-22,20.064,20.6415,20.064,20.6415,225.945
2020-04-23,21.262,21.2664,21.1449,21.1449,225.945
2020-04-24,20.6632,20.9236,20.6632,20.9236,225.945
2020-04-27,21.119,21.5835,21.0844,21.5835,677.837
2020-04-28,21.2883,21.9223,21.2883,21.6313,237.243
2020-04-29,21.8093,22.0437,21.8093,22.0437,11.2972
2020-04-30,22.1781,22.4342,21.5835,21.5835,734.323
2020-05-04,20.9976,21.0365,20.5373,20.5373,248.54
2020-05-05,21.3577,21.3577,21.171,21.171,11.2972
2020-05-06,21.4446,21.5484,21.4446,21.5484,485.783
2020-05-07,21.6486,21.6486,21.6486,21.6486,0
2020-05-08,21.9004,21.9004,21.7355,21.7355,112.972
2020-05-11,21.8133,22.495,21.8133,22.0697,203.351
2020-05-12,22.0089,22.0132,21.731,21.857,1186.21
2020-05-13,21.6921,21.6921,21.0105,21.2448,1028.05
2020-05-14,21.0105,21.0105,20.7497,20.941,1220.1
2020-05-15,21.8002,21.8002,20.9018,20.9018,338.918
2020-05-19,21.9264,21.9264,21.783,21.783,101.675
2020-05-20,22.0045,22.2563,22.0045,22.191,1016.75
2020-05-21,21.8696,21.8696,21.8696,21.8696,0
2020-05-22,21.5484,21.7268,21.5484,21.7268,56.4864
2020-05-25,22.4124,22.4124,21.8133,22.1347,237.243
2020-05-26,22.5602,22.5602,22.5602,22.5602,0
2020-05-27,22.5731,22.8205,22.2735,22.2735,2225.56
2020-05-28,22.877,22.877,22.521,22.521,169.459
2020-05-29,22.3129,22.3129,21.566,22.1738,3366.59
2020-06-02,23.0029,23.0029,22.825,22.825,214.648
2020-06-03,23.0767,23.7712,23.0767,23.7712,169.459
2020-06-04,23.6801,23.6801,23.6063,23.6063,225.945
2020-06-05,24.9609,25.3469,24.6524,25.0562,3151.94
2020-06-08,24.392,24.392,24.392,24.392,0
2020-06-09,24.2704,24.2704,24.2704,24.2704,0
2020-06-10,24.1575,24.1575,24.1575,24.1575,0
2020-06-11,23.1635,23.6019,23.1592,23.1679,711.729
2020-06-12,23.181,23.3417,22.9422,22.9422,1717.18
2020-06-15,22.5731,22.9594,21.9392,22.9594,1186.21
2020-06-16,23.9623,23.9623,23.8364,23.8364,655.242
2020-06-17,24.3743,24.3743,24.2229,24.2878,768.215
2020-06-18,24.2878,24.5442,24.2878,24.5442,135.567
2020-06-19,24.9851,24.9851,24.9851,24.9851,0
2020-06-22,24.3647,24.4266,24.3647,24.4266,11.1791
2020-06-23,24.6927,24.6927,24.6217,24.6217,55.8955
2020-06-24,24.1121,24.1474,23.9567,24.1474,435.985
2020-06-25,24.3912,24.3912,24.152,24.152,44.7164
2020-06-26,24.5239,24.8743,24.2538,24.2538,793.717
2020-06-29,24.3778,24.4134,23.9346,24.4134,2873.03
2020-06-30,24.7501,24.7501,24.7501,24.7501,0
2020-07-01,24.7768,24.7768,24.7768,24.7768,0
2020-07-02,24.8919,24.8919,24.8919,24.8919,0
2020-07-03,25.1803,25.1803,24.6839,24.6839,22.3582
2020-07-06,24.8966,25.0427,23.9523,25.0427,5645.45
2020-07-07,25.1401,25.1449,24.7944,24.9275,838.433
2020-07-08,24.7058,24.7058,24.7058,24.7058,0
2020-07-09,24.8255,25.2024,24.8255,24.8966,972.582
2020-07-10,25.0118,25.0118,25.0118,25.0118,0
2020-07-13,24.8166,25.1533,24.8166,25.0603,156.507
2020-07-14,24.8124,24.8124,24.2182,24.2182,44.7164
2020-07-15,24.3248,24.3423,24.3248,24.3423,44.7164
2020-07-16,24.5507,24.6127,23.9036,24.0499,2157.56
2020-07-17,24.2981,24.2981,24.2981,24.2981,346.552
2020-07-20,24.3867,24.3867,24.1916,24.1916,11.1791
2020-07-21,24.3513,24.3513,24.3513,24.3513,0
2020-07-22,24.0765,24.2626,23.8414,23.8414,22.3582
2020-07-23,23.9967,23.9967,23.9967,23.9967,0
2020-07-24,23.6775,23.6775,23.6775,23.6775,0
2020-07-27,22.8488,23.425,22.8488,23.2255,525.418
2020-07-28,23.6331,23.8905,23.4204,23.4204,871.97
2020-07-29,23.4914,23.5005,23.2743,23.2743,916.687
2020-07-30,23.0703,23.19,23.0703,23.19,78.2537
2020-07-31,23.3449,23.8504,23.3449,23.8504,223.582
2020-08-03,24.0542,24.3113,24.0542,24.3113,1654.5
2020-08-04,24.4799,24.4799,24.4799,24.4799,0
2020-08-05,24.484,24.484,24.3423,24.3423,55.8955
2020-08-06,24.5287,24.5287,24.5287,24.5287,0
2020-08-07,24.8522,24.9098,24.471,24.471,2671.8
2020-08-10,24.2893,24.5373,24.2893,24.5373,44.7164
2020-08-11,24.7458,24.7458,24.7458,24.7458,0
2020-08-12,24.5331,25.1048,24.5331,25.1048,67.0746
2020-08-13,24.7857,24.7857,24.7857,24.7857,0
2020-08-14,24.471,24.8655,24.4665,24.6084,1341.49
2020-08-17,24.8166,24.9363,24.2847,24.737,469.522
2020-08-18,24.3113,24.3912,24.307,24.3912,111.791
2020-08-19,24.5554,24.7323,24.5554,24.7323,558.955
2020-08-20,24.8211,24.8211,24.5107,24.5107,33.5373
2020-08-21,25.2645,25.2645,24.5373,24.6438,860.791
2020-08-24,24.8211,25.1401,24.8211,25.0694,2928.92
2020-08-25,25.0427,25.0427,25.0427,25.0427,0
2020-08-26,25.4505,25.4505,25.3797,25.3797,33.5373
2020-08-27,25.5302,25.9247,25.5302,25.5392,827.254
2020-08-28,25.796,25.796,25.3574,25.3574,11.1791
2020-08-31,25.6366,25.6366,25.5702,25.5702,368.91
2020-09-01,25.8849,26.6871,25.867,26.6871,1363.85
2020-09-02,27.5514,27.9637,26.8601,27.906,2492.94
2020-09-03,28.4203,28.4203,26.5941,26.6871,1632.15
2020-09-04,25.9738,27.3564,25.9738,27.1039,2425.86
2020-09-07,27.2146,27.2146,26.8821,26.8821,994.941
2020-09-08,26.9485,26.9485,26.3859,26.8556,2381.15
2020-09-09,26.3238,27.0729,26.3238,26.7888,3532.59
2020-09-10,27.21,27.21,27.21,27.21,0
2020-09-11,26.9,26.9,26.9,26.9,0
2020-09-14,26.7935,27.1435,26.7935,27.1435,111.791
2020-09-15,27.3923,27.7333,27.3923,27.7333,22.3582
2020-09-16,27.6712,27.6712,27.6712,27.6712,0
2020-09-17,27.6536,27.658,27.1436,27.5208,1006.12
2020-09-18,27.1215,27.3831,27.0154,27.0154,212.403
2020-09-21,27.4295,27.4295,26.4318,26.5625,77.543
2020-09-22,26.8785,27.5873,26.8785,27.3479,1550.86
2020-09-23,27.7045,27.7045,27.7045,27.7045,0
2020-09-24,27.2126,27.4834,27.2079,27.4834,166.163
2020-09-25,27.5242,27.5242,27.5242,27.5242,0
2020-09-28,28.2237,28.2237,28.2237,28.2237,0
2020-09-29,28.2057,28.2057,28.2057,28.2057,0
2020-09-30,28.1921,28.3093,28.1921,28.2237,88.6206
2020-10-01,28.1785,28.1785,28.1785,28.1785,0
2020-10-02,27.7949,27.7949,27.7949,27.7949,0
2020-10-05,27.9844,27.9844,27.2396,27.9393,33.2327
2020-10-06,28.4586,28.4586,28.2101,28.2101,66.4654
2020-10-07,28.1243,28.4586,28.1243,28.2371,1462.24
2020-10-08,27.9393,28.5668,27.9393,28.5668,66.4654
2020-10-09,28.8286,28.8286,28.8286,28.8286,0
2020-10-12,28.8827,29.2346,28.8827,29.2346,33.2327
2020-10-13,29.5687,29.5687,29.5687,29.5687,0
2020-10-14,29.3386,29.3386,29.3386,29.3386,0
2020-10-15,29.1851,29.1851,29.1851,29.1851,0
2020-10-16,29.5054,29.5054,29.0859,29.2257,2016.11
2020-10-19,29.1578,29.1897,29.1578,29.1897,110.775
2020-10-20,29.3113,29.3113,28.7156,28.9595,697.887
2020-10-21,28.7156,28.7156,28.3638,28.3638,88.6206
2020-10-22,27.9844,28.1921,27.9844,28.1921,132.93
2020-10-23,28.3502,28.3502,28.3502,28.3502,0
2020-10-26,27.6099,27.6099,27.6099,27.6099,0
2020-10-27,27.5376,27.5376,27.5376,27.5376,0
2020-10-28,26.8109,26.8109,26.8109,26.8109,0
2020-10-29,27.0996,27.3705,27.0367,27.3705,841.896
2020-10-30,27.0095,27.0095,27.0095,27.0095,0
2020-11-02,27.2578,27.2578,27.2578,27.2578,0
2020-11-03,27.4562,27.4562,27.4562,27.4562,0
2020-11-04,27.6189,28.1604,27.6189,28.1604,1539.78
2020-11-05,28.7337,28.8239,28.5305,28.7968,908.361
2020-11-06,29.1039,29.1039,28.454,28.9864,99.6982
2020-11-09,29.668,29.7582,29.2889,29.7582,77.543
2020-11-10,28.4357,28.4357,27.9573,27.9573,110.775
2020-11-11,27.9844,28.7835,27.9844,28.7835,22.1551
2020-11-12,29.0405,29.0405,28.5668,28.5668,110.775
2020-11-13,28.3905,28.3905,28.3905,28.3905,0
2020-11-16,28.851,29.0136,28.851,28.9595,221.551
2020-11-17,28.8106,28.8106,28.8106,28.8106,0
2020-11-18,29.1084,29.1219,29.0271,29.0271,66.4654
2020-11-19,29.2572,29.2572,28.7292,28.7292,144.008
2020-11-20,29.4559,29.5552,29.429,29.5552,354.482
2020-11-23,29.37,29.37,29.3252,29.3252,99.6982
2020-11-24,29.8893,29.8893,29.2302,29.5913,609.266
2020-11-25,29.6095,29.6095,29.6095,29.6095,0
2020-11-26,29.7765,29.7765,29.7765,29.7765,0
2020-11-27,29.826,30.0155,29.826,30.002,166.163
2020-11-30,29.9343,29.9343,29.7447,29.7447,33.2327
2020-12-01,30.67,30.7828,30.2864,30.2864,110.775
2020-12-02,30.1465,30.1465,30.1465,30.1465,0
2020-12-03,30.0695,30.0695,30.0695,30.0695,0
2020-12-04,30.1601,30.4353,30.1601,30.4353,398.792
2020-12-07,31.0539,31.2885,30.8732,31.2885,310.172
2020-12-08,31.6043,31.636,31.451,31.4916,365.56
2020-12-09,31.785,31.785,31.1441,31.5457,564.956
2020-12-10,30.7739,30.9093,30.7739,30.9093,265.861
2020-12-14,30.0155,30.6927,30.0155,30.3947,177.241
2020-12-15,30.6475,30.9904,30.6475,30.8146,332.327
2020-12-16,30.9678,31.2207,30.9678,31.2207,509.568
2020-12-17,31.8752,31.9699,31.5231,31.6269,3810.68
2020-12-18,32.0125,32.0125,31.9396,31.9624,461.361
2020-12-21,32.8317,32.8317,31.7714,31.7714,516.285
2020-12-22,31.8623,32.1398,31.8623,32.1398,32.9543
2020-12-23,32.1625,32.1809,31.9258,31.9258,714.011
2020-12-28,32.3174,32.5635,32.3174,32.4131,659.087
2020-12-29,32.2857,32.5451,31.9352,31.9352,274.619
2020-12-30,31.6621,32.1354,31.6621,31.8119,98.8631
2021-01-04,33.3233,33.3554,31.762,31.762,571.209
2021-01-05,31.9761,31.9761,31.5071,31.5937,889.768
2021-01-06,31.0339,31.9624,31.0339,31.9624,428.406
2021-01-07,31.6758,32.454,31.6758,32.454,186.741
2021-01-08,33.4464,33.619,32.9502,33.2732,615.148
2021-01-11,33.9651,33.9651,32.8453,33.4099,1845.44
2021-01-12,33.7284,34.0608,33.7284,33.8332,32.9543
2021-01-13,33.9061,33.9061,33.6829,33.7648,274.619
2021-01-14,34.2521,34.5204,34.2521,34.3112,2658.31
2021-01-15,33.6829,33.6829,33.6146,33.6146,197.726
2021-01-18,33.2872,33.9833,33.2872,33.7239,120.832
2021-01-19,34.2656,34.3747,33.8196,33.8604,1548.85
2021-01-20,34.9892,35.1896,34.411,34.8573,351.513
2021-01-21,35.217,35.217,34.9709,34.9709,54.9239
2021-01-22,34.411,35.0984,34.411,34.8573,571.209
2021-01-25,35.5947,35.5947,34.6523,34.6523,823.859
2021-01-26,35.2214,35.3307,34.7753,34.9393,3416.27
2021-01-27,34.598,34.598,33.6417,33.6417,1636.73
2021-01-28,33.0274,34.1839,33.0274,33.9334,3581.04
2021-01-29,33.9562,33.9562,33.9562,33.9562,0
2021-02-01,34.2609,34.8846,34.1381,34.8846,54.9239
2021-02-02,35.6446,35.6766,35.3488,35.6766,549.239
2021-02-03,36.3594,36.3594,35.5128,35.5128,549.239
2021-02-04,34.6751,35.3169,34.6523,35.2579,395.452
2021-02-05,36.241,36.241,35.622,35.622,483.33
2021-02-08,35.4261,35.5264,35.1623,35.2669,1032.57
2021-02-09,35.5036,36.1454,35.4308,35.4582,7755.26
2021-02-10,35.2533,35.2533,35.2533,35.2533,0
2021-02-11,35.2987,35.5901,35.2987,35.5901,120.832
2021-02-12,35.8676,36.2729,35.5036,36.2181,1021.58
2021-02-15,36.5961,37.1468,36.2592,36.7507,2504.53
2021-02-16,36.8236,37.2561,36.7325,37.0695,834.844
2021-02-17,36.5734,37.1468,36.0313,36.0313,1351.12
2021-02-18,36.1408,36.2455,35.8997,36.182,241.665
2021-02-19,36.5049,37.0695,36.5049,37.0695,131.817
2021-02-22,36.5961,36.5961,36.2093,36.2093,274.619
2021-02-23,35.5947,35.5947,34.5931,35.0211,6294.28
2021-02-24,35.4854,35.7313,35.2669,35.2669,1076.5
2021-02-25,35.4899,35.4899,35.0348,35.0348,922.722
2021-02-26,33.8925,35.4808,33.8925,35.4808,2120.06
2021-03-01,36.3182,36.5049,35.895,36.4595,3723.84
2021-03-02,36.8691,36.8691,36.323,36.323,10.9847
2021-03-03,36.9648,36.9648,36.0273,36.0273,43.9391
2021-03-04,35.3853,35.3853,34.707,34.707,252.65
2021-03-05,32.7725,34.6799,32.7725,33.3871,2394.68
2021-03-08,34.3248,34.6343,33.733,33.7511,2603.39
2021-03-09,32.5086,33.4873,32.5086,33.4873,1999.23
2021-03-10,33.6647,34.2609,33.592,33.9562,516.285
2021-03-11,34.0881,34.5342,34.0881,34.5342,790.904
2021-03-12,34.1381,34.1839,34.1381,34.1381,230.68
2021-03-15,34.4431,35.5491,34.4431,35.5491,362.498
2021-03-16,36.4093,37.0469,35.9953,36.8008,2867.03
2021-03-17,36.341,36.3685,36.1136,36.3685,933.707
2021-03-18,37.0831,37.0831,36.2729,36.6415,999.615
2021-03-19,35.7722,36.0382,35.4051,35.7949,1384.59
2021-03-22,36.6894,36.6894,36.5977,36.6894,610.531
2021-03-23,36.4143,36.8268,36.4143,36.46,948.504
2021-03-24,35.7309,36.0884,35.7309,35.9327,305.265
2021-03-25,35.3592,35.7492,35.2217,35.7492,1199.25
2021-03-26,35.7767,36.7305,35.7767,36.6894,632.336
2021-03-29,37.7855,37.9413,36.8499,36.8499,610.531
2021-03-30,37.0884,37.0884,35.5472,35.7722,1428.2
2021-03-31,35.4648,36.4143,35.4648,36.1483,403.386
2021-04-01,36.373,36.8268,36.373,36.8039,392.484
2021-04-06,37.5608,37.969,37.5608,37.7623,11763.6
2021-04-07,37.7855,37.7855,36.7628,36.9646,1264.67
2021-04-08,37.6432,37.7902,37.2168,37.2168,1613.54
2021-04-09,37.5744,37.5744,36.7811,36.8729,556.019
2021-04-12,37.4691,37.5149,37.1021,37.1938,1744.37
2021-04-13,37.5608,37.5608,37.125,37.125,675.945
2021-04-14,36.9232,37.3683,36.9232,37.0103,403.386
2021-04-15,36.8039,36.8039,36.8039,36.8039,0
2021-04-16,37.2397,37.2397,36.7122,36.7122,621.433
2021-04-19,36.9738,36.9738,35.6574,35.6574,1493.62
2021-04-20,35.497,35.6207,34.6441,34.7862,2562.05
2021-04-21,34.4834,34.9327,34.4559,34.7403,1929.71
2021-04-22,34.9239,34.9239,34.809,34.809,359.777
2021-04-23,35.5198,35.5198,35.5198,35.5198,0
2021-04-26,35.4006,35.9465,35.4006,35.9096,795.871
2021-04-27,35.5198,35.5198,35.5198,35.5198,0
2021-04-28,35.4465,35.4465,34.7173,34.7173,207.144
2021-04-29,34.9926,35.1807,34.9466,34.9466,534.215
2021-04-30,34.5568,34.8321,34.5568,34.8321,163.535
2021-05-03,34.855,34.855,34.2129,34.2129,272.558
2021-05-04,33.846,33.846,33.4377,33.5937,98.1211
2021-05-05,34.2632,34.5108,34.1165,34.5108,566.922
2021-05-06,33.8229,33.8229,33.8229,33.8229,0
2021-05-07,34.5659,34.5659,34.2357,34.2357,915.797
2021-05-10,33.7679,33.7679,33.2589,33.2589,1035.72
2021-05-11,32.6535,32.7911,32.0757,32.7681,7631.64
2021-05-12,32.3784,32.3784,32.1075,32.1722,2245.88
2021-05-13,32.5663,32.5663,32.5621,32.5621,65.414
2021-05-14,33.158,33.158,33.158,33.158,0
2021-05-17,33.6305,33.6305,32.8829,32.8829,130.828
2021-05-18,32.929,32.929,32.929,32.929,0
2021-05-19,32.3738,32.8323,31.9198,32.6766,795.871
2021-05-20,32.8829,32.8829,32.8829,32.8829,109.023
2021-05-25,34.2723,34.3044,34.2723,34.3044,163.535
2021-05-26,34.2815,34.2815,34.2815,34.2815,0
2021-05-27,35.0611,35.0611,35.0611,35.0611,0
2021-05-28,35.497,35.497,35.497,35.497,0
2021-05-31,35.9051,35.951,35.2264,35.3733,915.797
2021-06-01,35.5567,35.5567,35.2217,35.2217,141.73
2021-06-02,34.7954,35.951,34.7954,35.7034,1569.93
2021-06-03,35.5887,35.5887,35.3823,35.3823,87.2187
2021-06-04,35.5841,35.864,35.2173,35.864,218.046
2021-06-07,36.0105,36.0105,34.9239,34.9239,250.754
2021-06-08,35.2676,35.2676,34.9513,34.9926,87.2187
2021-06-09,35.2173,35.2173,34.965,34.9693,741.359
2021-06-10,34.7954,34.9926,34.7954,34.9466,272.558
2021-06-11,35.0978,35.7034,35.0978,35.7034,261.656
2021-06-14,36.0105,36.0105,35.5198,35.5198,218.046
2021-06-15,36.0105,36.2081,35.7034,35.7034,1133.84
2021-06-16,35.4281,35.5658,35.4235,35.5658,763.164
2021-06-17,35.7262,36.483,35.7262,36.483,566.922
2021-06-18,35.8868,35.8868,35.8868,35.8868,0
2021-06-21,35.7743,35.7743,35.7743,35.7743,0
2021-06-22,36.2782,36.3614,36.098,36.3614,162.267
2021-06-23,36.0518,36.0748,36.0518,36.0748,162.267
2021-06-24,36.4905,36.4905,36.4905,36.4905,0
2021-06-25,36.3983,36.3983,36.3983,36.3983,0
2021-06-28,36.0518,36.6061,36.0518,36.6061,140.631
2021-06-29,36.6802,36.8882,36.6802,36.8836,173.085
2021-06-30,36.9992,36.9992,36.9992,36.9992,0
2021-07-01,36.6754,36.6754,36.6754,36.6754,0
2021-07-02,37.0222,37.3413,36.6711,37.1378,227.174
2021-07-05,36.5138,36.9206,36.2366,36.6061,1179.14
2021-07-06,36.9992,36.9992,36.9992,36.9992,0
2021-07-07,37.2164,37.2164,36.6525,36.6525,227.174
2021-07-08,36.6525,36.6525,35.8666,36.583,183.902
2021-07-09,36.6754,36.6754,36.4583,36.4583,64.9069
2021-07-12,37.7156,37.7156,37.3457,37.3457,313.716
2021-07-13,37.9005,38.4182,37.9005,37.9927,930.332
2021-07-14,38.4457,38.4457,37.8311,37.8311,876.243
2021-07-15,37.7156,37.9144,37.3457,37.5999,1135.87
2021-07-16,37.258,37.7664,37.0915,37.0915,1644.3
2021-07-19,36.9575,36.9575,35.8205,36.44,3375.16
2021-07-20,36.9667,36.9667,36.3289,36.7911,237.992
2021-07-21,36.9297,37.161,36.9297,37.161,703.158
2021-07-22,37.429,37.429,37.147,37.369,1514.49
2021-07-23,37.3873,37.9697,37.3873,37.9697,443.53
2021-07-26,38.0851,38.0851,37.4475,37.7758,108.178
2021-07-27,36.9762,36.9762,36.7219,36.7219,400.259
2021-07-28,37.3781,37.4381,37.369,37.369,281.263
2021-07-29,37.5769,37.5769,37.5307,37.5307,248.809
2021-07-30,37.1561,37.5307,36.9068,37.5307,1352.22
2021-08-02,38.298,38.3394,37.8311,38.3394,2304.19
2021-08-03,38.395,38.395,37.5215,37.5999,302.899
2021-08-04,38.0851,38.0851,37.956,38.0531,703.158
2021-08-05,37.7434,38.1408,37.7338,38.1316,443.53
2021-08-06,38.3164,38.3164,38.3164,38.3164,0
2021-08-09,38.4227,38.6075,38.0622,38.0622,173.085
2021-08-10,38.261,38.4041,37.7616,37.9649,562.526
2021-08-11,37.9927,38.21,37.9374,38.0391,757.247
2021-08-12,38.173,38.2701,37.9697,38.1316,4099.95
2021-08-13,38.4598,38.4598,37.9927,38.1316,259.627
2021-08-16,37.9052,38.395,37.9052,38.0622,1027.69
2021-08-17,37.8542,37.8542,37.452,37.6463,443.53
2021-08-18,37.7898,37.9235,37.3043,37.3043,1319.77
2021-08-19,37.161,37.17,36.7079,37.0776,400.259
2021-08-20,37.4613,37.4845,37.3873,37.4845,216.356
2021-08-23,37.3457,38.1316,37.3457,38.1316,519.255
2021-08-24,38.3903,38.4272,37.8725,37.8773,627.433
2021-08-25,37.8911,38.0622,37.8866,38.0622,270.445
2021-08-26,37.8402,38.1545,37.8402,38.1545,10.8178
2021-08-27,38.2517,38.5475,38.0113,38.5475,941.15
2021-08-30,39.1393,39.7586,38.9218,39.2408,1601.03
2021-08-31,39.2408,39.3796,38.8571,38.9173,962.786
2021-09-01,39.4257,39.4257,38.5706,38.5706,173.085
2021-09-02,38.7509,38.7509,38.4783,38.4783,757.247
2021-09-03,38.4504,39.0097,38.3627,38.8479,6847.68
2021-09-06,39.1623,39.1623,38.8294,38.9681,811.336
2021-09-07,38.8294,38.8294,38.3673,38.5706,941.15
2021-09-08,38.7139,39.0005,38.3627,38.4366,1979.66
2021-09-09,38.5891,38.9634,38.5891,38.8388,411.077
2021-09-10,39.0049,39.1854,38.9312,39.0559,216.356
2021-09-13,39.5089,39.5089,38.8018,38.8018,10.8178
2021-09-14,39.1946,39.3564,39.1946,39.3564,540.891
2021-09-15,39.7124,39.7865,39.3702,39.7865,292.081
2021-09-16,39.8416,39.8416,39.338,39.449,129.813
2021-09-17,39.5921,39.9018,39.0838,39.5553,2217.65
2021-09-20,40.0035,40.0035,39.0559,39.0559,1103.41
2021-09-21,39.4209,39.4209,39.0019,39.0019,966.529
2021-09-22,39.5605,39.598,39.0204,39.598,912.833
2021-09-23,40.1146,40.1146,39.9704,39.9704,214.784
2021-09-24,39.9983,40.0727,39.9471,39.9471,279.219
2021-09-27,40.0819,40.0867,40.0819,40.0867,214.784
2021-09-28,39.4815,39.4815,39.4815,39.4815,0
2021-09-29,39.5418,39.6677,39.216,39.2953,579.917
2021-09-30,39.4909,39.4909,39.202,39.202,601.396
2021-10-01,38.8064,39.1183,38.3222,38.8064,451.047
2021-10-04,38.7366,38.7411,38.0614,38.0614,1192.05
2021-10-05,38.0845,38.9741,37.9731,38.9741,1310.18
2021-10-06,39.095,39.1137,38.5132,38.9227,665.831
2021-10-07,39.7656,40.0867,39.7656,40.0867,440.308
2021-10-08,39.677,40.1238,39.6211,39.6445,665.831
2021-10-11,39.6537,40.1985,39.3792,40.1566,4059.42
2021-10-12,39.6677,39.8912,39.202,39.202,891.355
2021-10-13,39.1044,39.1044,38.6714,38.8762,397.351
2021-10-14,39.3932,39.9935,39.3932,39.9935,676.57
2021-10-15,40.8502,40.8689,40.4358,40.4358,365.133
2021-10-18,40.4127,40.4127,40.2403,40.3754,440.308
2021-10-19,40.5384,40.6175,40.5384,40.6175,182.566
2021-10-20,40.9852,41.0878,40.785,40.9479,408.09
2021-10-21,40.8549,40.9526,40.6874,40.7711,472.525
2021-10-22,41.2972,41.4603,41.2693,41.4603,204.045
2021-10-25,41.6931,41.9024,41.3112,41.8605,504.743
2021-10-26,42.5357,42.6055,41.9163,42.5543,1020.22
2021-10-27,42.843,42.9966,42.5822,42.9966,1879.36
2021-10-28,42.4658,42.4658,41.9725,41.9725,64.4353
2021-10-29,42.1353,42.1353,41.8884,41.8932,375.872
2021-11-01,43.0851,43.1085,42.3821,42.3913,1353.14
2021-11-02,42.5078,43.4621,42.4286,43.4621,934.312
2021-11-03,43.4763,43.4763,43.0293,43.206,408.09
2021-11-04,43.8301,44.2071,43.8301,43.9742,1084.66
2021-11-05,44.5841,44.9566,44.398,44.8356,1331.66
2021-11-08,45.1615,45.5525,45.0314,45.0915,1245.74
2021-11-09,45.2221,45.2221,44.696,45.0683,1567.92
2021-11-10,45.1197,45.1847,44.2304,45.1708,3436.55
2021-11-11,44.9055,44.9892,44.9055,44.9892,429.568
2021-11-12,45.6039,45.8552,45.2873,45.8133,2126.36
2021-11-15,46.279,46.5071,45.7668,46.0042,2942.54
2021-11-16,46.2977,46.6141,46.2977,46.5864,547.7
2021-11-17,47.3497,47.7968,46.6514,46.9308,10975.4
2021-11-18,47.145,47.4895,46.8096,47.2102,1879.36
2021-11-19,47.3407,47.6011,46.9308,46.9308,1546.44
2021-11-22,47.3497,47.3497,46.7261,46.7911,1868.62
2021-11-23,45.627,45.8601,45.2221,45.3943,2384.1
2021-11-24,46.0509,46.0973,45.7995,45.9299,300.698
2021-11-25,46.5864,46.6141,46.372,46.372,53.6961
2021-11-26,45.0915,45.627,44.8588,44.8588,1911.58
2021-11-29,45.9018,46.5488,45.2778,46.465,504.743
2021-11-30,46.3952,46.3952,45.9299,45.9299,247.002
2021-12-01,46.5955,46.6606,46.023,46.5864,3221.76
2021-12-02,45.7995,45.8601,44.6308,45.3477,7635.58
2021-12-03,45.6365,46.5164,45.6365,46.0928,2534.45
2021-12-06,45.8042,46.6331,45.6688,46.6331,1073.92
2021-12-07,47.3497,48.821,47.3407,48.821,2104.88
2021-12-08,49.0259,49.0259,47.9737,48.281,1009.48
2021-12-09,48.1508,48.4672,48.1412,48.4672,1868.62
2021-12-10,51.0001,52.6575,50.972,51.447,14530.1
2021-12-13,52.7227,52.797,51.5214,51.5214,5981.74
2021-12-14,51.5214,51.5868,50.2086,50.2086,1256.48
2021-12-15,51.1956,51.4562,50.7299,51.0651,2276.71
2021-12-16,53.2719,53.2719,51.8661,51.8661,4531.95
2021-12-17,51.1398,52.3222,50.6089,51.8939,6368.35
2021-12-20,50.9627,52.6202,50.9347,52.6202,3565.42
2021-12-21,54.2636,54.2636,52.8203,52.9985,5228.36
2021-12-22,53.7292,53.9076,53.0453,53.7013,2507.48
2021-12-23,54.9757,55.2945,54.2728,55.2945,2720.88
2021-12-27,54.9009,55.9506,54.9009,55.6693,6188.68
2021-12-28,55.9224,56.3254,55.6413,55.9694,4652.18
2021-12-29,56.1943,56.1943,55.4068,55.482,885.621
2021-12-30,56.138,56.2129,55.7162,55.8193,2816.91
2022-01-03,55.8662,55.8662,54.8257,55.0603,7511.77
2022-01-04,55.8943,55.8943,54.5073,54.9665,2710.21
2022-01-05,55.2663,55.9319,54.2353,54.4978,3947.95
2022-01-06,53.495,53.5325,52.7357,53.0265,1568.51
2022-01-07,53.1577,53.1577,51.377,51.5925,3499.8
2022-01-10,51.8174,51.8174,49.5683,50.3744,4054.65
2022-01-11,52.0518,52.1175,51.1053,51.4989,2166.03
2022-01-12,51.3208,51.752,51.1239,51.1239,1195.05
2022-01-13,51.2833,51.2833,50.3836,50.7959,4748.21
2022-01-14,49.0434,49.2872,48.5373,49.1558,5729.86
2022-01-17,49.0528,49.8024,48.9684,49.5777,3137.02
2022-01-18,49.3715,49.3715,48.0499,48.4435,10702.1
2022-01-19,47.1784,48.6404,46.8597,47.0846,73453.2
2022-01-20,46.2927,47.1222,46.2505,46.9158,3297.07
2022-01-21,45.6087,45.8569,44.7417,45.5898,23186.2
2022-01-24,44.3293,44.6152,43.2093,43.8138,7959.92
2022-01-25,44.0529,44.9478,44.0106,44.5401,9219
2022-01-26,45.3417,46.6253,45.1918,46.438,7052.96
2022-01-27,47.3378,47.8907,46.5037,46.5037,2059.33
2022-01-28,45.8569,46.1287,44.8541,45.7398,16026.5
2022-01-31,46.6583,48.1531,46.6583,47.9844,4172.02
2022-02-01,49.2403,49.3902,48.2843,49.3902,3926.61
2022-02-02,49.9993,49.9993,49.2964,49.2964,7405.07
2022-02-03,50.1118,50.1118,48.5465,48.6404,4662.85
2022-02-04,48.2188,48.3404,46.9254,48.3404,5132.33
2022-02-07,49.0434,49.0434,48.0781,48.0781,1291.08
2022-02-08,48.528,49.0434,47.9376,49.0153,5569.81
2022-02-09,49.7462,50.0275,49.4653,49.5307,2262.06
2022-02-10,50.0182,50.1398,48.9403,49.6807,2422.12
2022-02-11,48.0499,49.3434,47.797,48.6404,17008.2
2022-02-14,46.9158,48.0874,46.3677,48.0874,3190.37
2022-02-15,48.4154,49.4839,48.275,49.4839,1611.19
2022-02-16,49.4556,49.6339,48.6404,48.6404,896.291
2022-02-17,49.3902,49.3902,48.1812,48.3499,1077.68
2022-02-18,47.75,48.2843,47.5722,47.75,1397.78
2022-02-21,47.4502,47.6938,47.216,47.6938,512.166
2022-02-22,45.9181,48.2093,45.7632,48.0499,4545.48
2022-02-23,48.0969,48.4622,47.4314,47.4314,960.312
2022-02-24,44.9853,47.2815,44.7604,47.2815,5356.41
2022-02-25,47.6095,49.1089,47.6095,49.1089,2976.96
2022-02-28,48.2935,49.5777,48.0969,49.5777,2827.58
2022-03-01,49.587,49.587,48.5373,48.6404,3040.99
2022-03-02,47.8062,49.4556,47.8062,49.4556,128.041
2022-03-03,49.4556,50.318,48.6686,49.2964,2112.68
2022-03-04,51.0583,51.6394,50.2337,51.4051,7618.48
2022-03-07,50.7022,51.3957,49.8024,50.7302,2880.93
2022-03-08,49.184,49.4371,48.4529,48.9872,2358.1
2022-03-09,49.4371,50.4962,49.4371,50.1398,2315.42
2022-03-10,49.9713,50.1681,49.2964,49.2964,800.26
2022-03-11,50.6366,50.7866,49.587,49.587,992.323
2022-03-14,49.3247,49.9619,48.2843,48.2843,3873.26
2022-03-15,48.2093,48.6218,48.2093,48.2093,469.486
2022-03-16,50.9836,51.5551,50.646,50.9365,2934.28
2022-03-17,51.3957,51.4989,50.6742,50.7492,1045.67
2022-03-18,50.7866,52.0518,50.7866,51.8269,11395.7
2022-03-21,51.9034,52.0261,50.7144,51.0448,5468.85
2022-03-22,51.7147,52.4694,51.356,52.2336,4451.39
2022-03-23,52.3752,52.5542,51.8939,52.3658,1653.37
2022-03-24,51.8939,53.4035,51.8939,53.4035,2755.62
2022-03-25,53.63,54.1962,53.2902,53.4978,2787.41
2022-03-28,54.1113,54.3849,53.5638,53.5638,2437.66
2022-03-29,54.6207,54.8282,53.4978,53.4978,2342.27
2022-03-30,55.2907,55.2907,53.6773,53.8753,6168.35
2022-03-31,53.998,54.5358,53.5922,54.5358,4885.93
2022-04-01,54.0452,54.1962,53.4978,53.4978,1526.19
2022-04-04,53.7716,54.3282,53.7716,54.3282,1981.92
2022-04-05,54.7152,54.7244,53.4035,53.4035,794.891
2022-04-06,52.8278,53.0167,51.8091,52.0353,1240.03
2022-04-07,52.4694,52.6771,51.6108,51.7995,2342.27
2022-04-08,52.5828,52.5828,51.1862,51.1862,1621.57
2022-04-11,50.7144,50.7144,50.3277,50.6672,1960.73
2022-04-12,50.2898,51.5166,50.0729,51.5166,2723.82
2022-04-13,51.6956,51.7713,51.1958,51.4222,498.131
2022-04-14,51.6487,52.309,51.2146,51.2334,2056.11
2022-04-19,51.9316,52.177,50.5919,52.177,3455.12
2022-04-20,52.0919,52.7052,52.0919,52.177,3179.56
2022-04-21,52.5355,53.2999,51.9034,53.0261,423.941
2022-04-22,51.7995,52.0071,51.4128,51.9409,1653.37
2022-04-25,50.9314,51.3467,50.5541,51.0448,2501.25
2022-04-26,51.8373,51.8467,50.6012,50.9504,1059.85
2022-04-27,49.7427,50.5729,49.686,50.5729,2501.25
2022-04-28,50.7993,51.1768,50.4502,50.7429,1801.75
2022-04-29,51.3278,51.6956,50.9975,51.2334,1526.19
2022-05-02,50.4502,51.1013,49.5446,50.9975,4292.41
2022-05-03,51.8846,52.3658,51.3184,52.3658,1812.35
2022-05-04,52.2146,52.2995,51.7995,51.7995,858.482
2022-05-05,53.0451,53.4603,52.6675,52.6675,1473.19
2022-05-06,51.9694,52.177,51.0824,52.177,3857.87
2022-05-09,51.4977,51.4977,50.3937,50.9975,1674.57
2022-05-10,50.6107,52.4694,50.6107,51.7051,466.336
2022-05-11,51.7617,52.6865,51.5354,52.177,2257.49
2022-05-12,50.2993,51.7051,50.2993,51.6108,1473.19
2022-05-13,52.9791,52.9791,52.6865,52.8846,370.949
2022-05-16,53.3846,53.3846,52.5072,52.8375,2321.08
2022-05-17,52.96,54.064,52.96,54.064,3603.5
2022-05-18,53.8378,54.4792,53.0734,53.3091,3804.87
2022-05-19,48.9028,49.6484,48.2046,49.252,9114.75
2022-05-20,48.2142,49.3747,47.931,48.2613,14043
2022-05-23,47.7799,48.5349,45.5345,47.2707,18271.8
2022-05-24,45.478,46.2044,45.478,45.5724,1685.16
2022-05-25,46.4734,46.7235,46.0297,46.6338,1918.33
2022-05-26,46.6951,48.3086,46.1289,48.3086,3603.5
2022-05-27,48.3745,50.7617,48.3368,50.7617,2639.03
2022-05-30,52.1676,52.2995,51.3655,52.0261,3306.74
2022-05-31,51.2618,51.5259,50.8089,50.9504,3221.95
2022-06-01,51.573,51.8561,51.2712,51.3467,1430.8
2022-06-02,50.658,51.1201,50.2806,50.3089,1293.02
2022-06-03,50.5068,50.5068,49.5351,49.7237,4430.19
2022-06-06,50.007,50.3559,49.7049,49.7994,445.139
2022-06-07,49.3086,50.1578,48.9879,49.9503,2607.24
2022-06-08,50.7993,50.7993,50.1767,50.2428,688.905
2022-06-09,50.3181,50.6107,49.5822,50.6107,1324.81
2022-06-10,49.5728,49.6577,48.3463,48.5915,1695.76
2022-06-13,47.8744,47.8744,46.3885,47.5538,8288.06
2022-06-14,47.0252,47.3555,46.9214,47.0677,614.715
2022-06-15,47.5538,47.9027,46.912,47.648,1462.59
2022-06-16,46.5017,46.5065,45.0062,45.0062,466.336
2022-06-17,45.2469,45.3552,44.7372,44.8174,1155.24
2022-06-20,45.4309,45.4309,44.9732,45.0391,985.664
2022-06-21,45.4625,45.7338,45.2248,45.7338,704.3
2022-06-22,44.8155,45.2343,44.6064,45.2343,1503.2
2022-06-23,44.8108,45.2056,44.3542,44.9108,504.573
2022-06-24,45.334,45.7907,45.3152,45.7099,1744.98
2022-06-27,46.138,46.138,45.6387,45.6387,283.822
2022-06-28,45.9193,46.138,45.6147,45.6147,1114.26
2022-06-29,45.2056,45.3483,44.5968,44.8062,304.846
2022-06-30,44.1402,44.5684,43.8215,44.5684,2049.83
2022-07-01,44.0022,44.0022,43.4267,43.4267,2081.36
2022-07-04,43.4267,43.4267,42.8179,43.132,1219.38
2022-07-05,43.6457,43.9595,43.1175,43.1175,2438.77
2022-07-06,43.9975,45.2343,43.9975,45.2343,2228.53
2022-07-07,45.4911,46.4044,45.2343,46.3995,2102.39
2022-07-08,46.5756,46.8039,46.1761,46.8039,2123.41
2022-07-11,46.6329,46.6329,45.5624,45.591,2943.34
2022-07-12,45.3294,46.4948,45.3294,46.4948,609.693
2022-07-13,45.6337,45.8621,45.0391,45.472,735.836
2022-07-14,45.396,45.8812,45.2579,45.2579,4856.52
2022-07-15,46.3425,46.4281,46.038,46.2569,662.253
2022-07-18,47.1036,47.1036,46.8039,46.8039,42.0478
2022-07-19,46.1761,47.3746,46.1761,47.3746,1313.99
2022-07-20,47.5649,48.0406,47.0894,48.0406,21686.1
2022-07-21,47.5744,47.7553,47.5744,47.7553,42.0478
2022-07-22,48.4973,48.4973,47.5649,47.5649,231.262
2022-07-25,47.5316,48.2497,47.2605,47.7553,1618.84
2022-07-26,47.7933,48.2785,47.7933,47.9454,325.87
2022-07-27,48.5639,49.2392,48.2212,48.8967,2333.65
2022-07-28,48.9919,49.6577,48.1738,49.6577,1093.24
2022-07-29,50.1715,50.2,49.6577,49.6577,1292.97
2022-08-01,50.0096,50.0096,49.1916,49.753,346.894
2022-08-02,49.0014,49.9431,49.0014,49.9431,1461.16
2022-08-03,49.8671,50.9135,49.6293,50.8943,2039.31
2022-08-04,51.2178,51.3702,50.885,50.9894,473.037
2022-08-05,51.3702,51.5318,51.0846,51.0846,462.525
2022-08-08,51.7506,51.8742,50.7708,50.8943,3132.56
2022-08-09,50.3902,50.609,49.3725,49.4675,6948.4
2022-08-10,48.9919,50.666,48.8015,50.666,3563.55
2022-08-11,50.5614,51.0846,50.5614,51.0846,4110.17
2022-08-12,50.885,51.1419,50.3618,51.1419,4803.96
2022-08-15,51.8363,51.8458,51.4653,51.7506,3353.31
2022-08-16,52.1311,52.1311,51.6745,51.6745,367.918
2022-08-17,51.6745,51.684,49.9906,49.9906,693.788
2022-08-18,52.1597,52.5876,52.1597,52.5876,10.5119
2022-08-19,51.6272,52.6068,51.1893,52.1311,2491.33
2022-08-22,51.2463,51.7506,51.0182,51.1798,1808.05
2022-08-23,50.923,50.923,50.923,50.923,0
2022-08-24,50.8469,51.1132,50.1715,50.3713,904.027
2022-08-25,50.6186,51.8171,50.6186,51.7981,693.788
2022-08-26,51.8458,51.8458,50.8943,50.8943,73.5836
2022-08-29,49.6577,49.6673,48.9919,49.0393,2606.96
2022-08-30,49.2678,49.3438,49.0491,49.0491,1723.96
2022-08-31,48.6492,48.6492,47.0987,47.3033,304.846
2022-09-01,47.3841,47.3841,46.0904,46.3044,2165.46
2022-09-02,48.1262,49.3627,48.1262,48.8015,1734.47
2022-09-05,47.917,48.0309,47.4983,47.8025,630.717
2022-09-06,47.974,48.3259,47.6601,48.3259,3584.57
2022-09-07,47.8408,48.1357,47.8408,48.1357,115.631
2022-09-08,47.8312,47.8312,47.8312,47.8312,73.5836
2022-09-09,48.6779,49.8004,48.0976,49.8004,504.573
2022-09-12,49.4675,49.7148,49.2582,49.6577,388.942
2022-09-13,50.0193,50.0193,48.2497,48.3259,315.358
2022-09-14,48.4876,48.7921,47.9074,48.3259,1671.4
2022-09-15,49.22,49.22,47.5553,47.7553,189.215
2022-09-16,47.1227,47.3746,46.7088,46.7088,4267.85
2022-09-19,47.6884,47.6884,46.9702,47.3508,588.669
2022-09-20,47.7267,47.7267,47.0416,47.0416,641.229
2022-09-21,47.5799,48.0117,47.1676,48.0117,1376.03
2022-09-22,46.8176,46.9373,46.3809,46.3809,990.331
2022-09-23,47.1676,47.1676,46.2659,46.405,375.283
2022-09-26,46.2754,46.8126,46.1315,46.7359,458.679
2022-09-27,46.664,46.664,46.1124,46.1124,1219.67
2022-09-28,45.6615,46.2946,45.5272,46.0932,1021.6
2022-09-29,45.1338,45.7382,44.4577,44.4623,1803.44
2022-09-30,44.2227,44.7023,43.8819,44.7023,1886.84
2022-10-03,43.6805,44.4863,43.2826,44.4863,2324.67
2022-10-04,45.3786,46.05,45.2202,45.6376,521.226
2022-10-05,45.7095,46.4529,45.7095,46.4529,406.557
2022-10-06,46.2754,47.2683,46.2754,47.2683,396.132
2022-10-07,46.8413,46.8413,45.7095,45.7095,1282.21
2022-10-10,45.4936,45.4936,43.1674,43.1674,2126.6
2022-10-11,42.8508,42.8508,42.5582,42.6637,323.16
2022-10-12,43.0139,43.1578,42.7933,42.8558,385.707
2022-10-13,42.4959,42.9275,42.0402,42.9275,1282.21
2022-10-14,43.3976,43.6518,42.3568,42.6159,1396.88
2022-10-17,42.6876,43.0044,42.5726,42.5726,396.132
2022-10-18,43.436,43.5799,42.4479,42.4479,114.669
2022-10-19,41.6662,42.8123,41.6662,42.6876,1970.23
2022-10-20,43.0139,43.1481,42.2991,43.1481,385.707
2022-10-21,42.1553,43.081,42.1553,43.0188,271.038
2022-10-24,43.5894,44.4241,43.5894,44.3185,896.51
2022-10-25,44.5391,44.683,44.4672,44.4672,542.076
2022-10-26,43.7046,44.8702,43.6949,44.8702,740.142
2022-10-27,44.2947,44.544,43.8148,44.3664,542.076
2022-10-28,43.8725,43.8725,43.719,43.719,125.094
2022-10-31,45.6901,45.8773,45.3256,45.8054,1542.83
2022-11-01,46.1459,46.1459,45.6425,46.1459,531.651
2022-11-02,45.8678,45.8678,45.4936,45.4936,125.094
2022-11-03,44.7453,44.7598,43.743,44.0548,917.359
2022-11-04,43.6757,44.9373,43.6757,44.7981,1198.82
2022-11-07,45.1674,45.2347,44.3138,45.1338,542.076
2022-11-08,45.8247,46.4289,45.8247,46.4289,396.132
2022-11-09,45.5895,46.0261,45.2969,45.4505,1980.66
2022-11-10,45.4698,46.7215,45.3018,46.7215,291.887
2022-11-11,48.2515,48.2515,46.9662,47.2444,2825.05
2022-11-14,48.3953,48.6257,48.0022,48.357,1991.08
2022-11-15,48.0885,48.9231,47.7719,48.8847,1563.68
2022-11-16,49.0095,49.0095,47.4842,47.5178,1303.06
2022-11-17,46.8988,47.3641,46.7359,47.3641,781.84
2022-11-18,47.7527,47.9923,47.7001,47.7001,646.321
2022-11-21,47.9636,48.3858,47.796,48.3858,1313.49
2022-11-22,48.8367,48.8367,48.8176,48.8271,31.2736
2022-11-23,49.4026,50.1605,49.4026,49.7577,1386.46
2022-11-24,49.7384,49.7384,48.7407,49.5562,562.925
2022-11-25,49.3932,49.4218,49.1532,49.2011,760.991
2022-11-28,48.5489,48.5489,48.1173,48.5393,1021.6
2022-11-29,48.2132,48.5298,47.9253,47.9253,760.991
2022-11-30,48.5777,48.5777,48.2323,48.5489,833.963
2022-12-01,49.4026,50.4963,49.4026,49.9687,1011.18
2022-12-02,49.9878,50.2086,49.3932,49.4314,11175.1
2022-12-05,49.1244,49.2587,48.7695,48.808,281.462
2022-12-06,48.4529,48.7505,47.9636,48.0308,1032.02
2022-12-07,47.7336,47.7336,47.5272,47.6809,93.8208
2022-12-08,47.5513,48.2515,47.4409,48.2515,1021.6
2022-12-09,50.2659,50.6306,49.7384,50.0742,4148.96
2022-12-12,49.3739,49.6233,49.3739,49.6138,333.585
2022-12-13,50.8415,52.0407,50.8415,51.7722,875.661
2022-12-14,51.5227,52.6257,51.4075,52.6257,437.83
2022-12-15,51.6665,51.6665,50.5153,50.5153,2001.51
2022-12-16,49.6423,50.1796,49.6423,49.9974,2178.72
2022-12-19,50.6787,50.9205,50.0305,50.0305,661.611
2022-12-20,49.5856,49.9146,49.3728,49.5276,744.313
2022-12-21,49.6435,51.0754,49.6435,51.0656,496.208
2022-12-22,51.0754,51.0754,50.2724,50.5044,237.766
2022-12-23,50.253,50.7077,50.0305,50.1177,1623.01
2022-12-27,50.2048,50.5336,50.1273,50.4076,702.962
2022-12-28,50.0499,50.5336,50.0016,50.0016,248.104
2022-12-29,49.3438,50.8818,49.3438,50.8818,1685.04
2022-12-30,50.2048,51.2494,49.924,50.0209,2294.96
2023-01-02,51.2687,51.5591,50.9592,51.2687,878.702
2023-01-03,52.2072,52.4392,50.8431,50.8431,4362.5
2023-01-04,50.5239,51.3655,50.5239,51.3655,3142.65
2023-01-05,50.8529,51.2592,50.8529,51.0849,423.844
2023-01-06,51.1431,51.7525,51.1431,51.7525,227.428
2023-01-09,53.7161,53.9579,53.5227,53.9579,1302.54
2023-01-10,51.5492,51.7719,49.6921,50.224,3649.2
2023-01-11,51.7911,51.9556,51.2301,51.4622,806.339
2023-01-12,51.9652,52.1974,51.4622,51.8588,2067.53
2023-01-13,51.4333,51.849,51.4333,51.6847,537.559
2023-01-16,52.1683,52.1683,51.3655,51.8588,723.637
2023-01-17,51.6269,51.9073,51.2011,51.8106,1416.26
2023-01-18,51.4333,51.9265,51.4333,51.7814,330.805
2023-01-19,51.6653,51.6653,50.3788,50.3788,93.0391
2023-01-20,50.1369,50.7753,50.1369,50.3594,279.117
2023-01-23,50.3594,51.4622,50.3305,51.4622,82.7014
2023-01-24,51.5591,52.0716,51.53,51.9363,372.156
2023-01-25,51.4814,51.6461,51.4814,51.6461,103.376
2023-01-26,51.9073,52.4392,51.8588,52.4392,1292.21
2023-01-27,53.2904,53.2904,52.8746,52.9423,62.026
2023-01-30,51.9363,52.2456,51.3268,52.2456,3545.82
2023-01-31,51.9943,52.091,51.6943,52.091,268.779
2023-02-01,52.2554,52.3811,51.53,52.3811,744.313
2023-02-02,53.2034,53.9579,52.8359,53.9,7908.32
2023-02-03,53.397,54.258,53.2325,54.258,1674.7
2023-02-06,52.7681,54.1901,52.7681,54.1901,2346.65
2023-02-07,54.4126,54.6739,54.4029,54.6739,258.442
2023-02-08,55.0123,55.7281,54.4417,54.4417,5665.04
2023-02-09,54.7803,55.2348,54.5576,54.8479,961.404
2023-02-10,53.6485,53.8612,53.6387,53.8129,413.507
2023-02-13,53.8031,53.8806,53.8031,53.8806,82.7014
2023-02-14,54.4513,54.6739,53.6678,53.6678,1168.15
2023-02-15,54.7898,54.7898,53.8708,54.3933,775.326
2023-02-16,55.1575,55.1575,54.258,54.9253,992.417
2023-02-17,54.3933,54.4513,54.0353,54.0353,713.299
2023-02-20,54.2288,54.4804,54.1804,54.1804,155.065
2023-02-21,53.5323,53.8515,53.3484,53.3484,3659.53
2023-02-22,53.1067,53.1067,52.2361,52.507,930.391
2023-02-23,52.4971,53.7065,52.4295,52.6615,9014.45
2023-02-24,53.5323,53.5323,52.7875,52.8648,217.091
2023-02-27,52.7294,53.7355,52.7294,53.4742,1240.52
2023-02-28,53.3484,53.8031,53.3292,53.5904,1137.14
2023-03-01,54.7511,54.7511,53.5904,53.7257,578.91
2023-03-02,53.7743,54.49,53.7453,53.9193,3835.27
2023-03-03,55.4865,57.3049,53.8418,57.1501,5199.85
2023-03-06,58.0401,58.0401,57.2856,57.9819,4848.37
2023-03-07,57.6435,57.6724,57.4597,57.4597,113.714
2023-03-08,57.9046,57.9046,57.4597,57.5661,248.104
2023-03-09,57.5854,58.5141,57.5854,58.5141,103.376
2023-03-10,56.9759,57.1308,56.1248,56.7633,2305.3
2023-03-13,56.6374,56.6374,55.1187,55.6798,2150.23
2023-03-14,55.9603,56.9567,55.6894,56.7729,1147.48
2023-03-15,57.4209,57.5469,56.5505,56.7535,2232.93
2023-03-16,56.8406,57.6724,56.6277,57.2952,403.169
2023-03-17,58.0982,58.1947,57.1695,57.1793,2253.61
2023-03-20,57.4015,57.5951,56.7148,57.5951,6574.76
2023-03-21,58.0326,58.3054,57.5748,57.5748,1744.74
2023-03-22,57.4773,57.9255,57.1265,57.7208,2093.69
2023-03-23,57.0582,57.8572,56.9025,57.8572,708.16
2023-03-24,57.7792,57.828,57.1752,57.1752,1508.68
2023-03-27,58.1203,58.1203,57.1167,57.1167,14727.6
2023-03-28,56.7854,57.1653,55.8307,55.8307,903.161
2023-03-29,55.246,56.8828,55.246,56.23,225.79
2023-03-30,56.8633,56.8732,56.2398,56.7367,2914.74
2023-03-31,57.0777,57.0777,56.4639,56.9704,5511.33
2023-04-03,57.7405,57.7405,57.1653,57.1653,3458.69
2023-04-04,57.789,57.789,56.6686,56.6686,431.054
2023-04-05,56.3665,56.5029,56.0546,56.0646,133.421
2023-04-06,55.9571,56.1522,55.5382,55.8208,2278.42
2023-04-11,56.23,56.23,55.6942,55.6942,1744.74
2023-04-12,55.2752,55.5382,55.1095,55.1095,112.895
2023-04-13,54.4957,54.9732,54.4763,54.9732,821.055
2023-04-14,55.0023,55.0023,54.8854,54.8854,708.16
2023-04-17,55.4311,55.6551,54.7491,55.5188,1272.63
2023-04-18,55.9378,56.0059,55.9378,55.9962,71.8423
2023-04-19,56.3762,56.3762,55.6748,56.1911,5613.96
2023-04-20,55.5382,56.3079,55.5382,56.2788,1016.05
2023-04-21,55.7915,56.0646,55.5382,55.7137,369.475
2023-04-24,56.4737,56.4737,55.4603,56.0936,574.738
2023-04-25,55.9766,56.0156,55.6064,55.6064,102.631
2023-04-26,55.9378,55.9378,54.3691,54.8075,164.211
2023-04-27,54.6613,54.6613,53.7259,54.1449,2422.11
2023-04-28,54.5249,54.9634,54.5249,54.7101,523.423
2023-05-02,56.3178,56.3178,53.6481,53.8624,25811.9
2023-05-03,54.5054,54.8562,53.8916,54.213,20054.2
2023-05-04,54.5639,54.5639,53.1998,54.0183,22117.1
2023-05-05,54.0378,55.4214,54.0378,55.2361,1898.69
2023-05-08,55.4603,55.6455,55.4019,55.4019,123.158
2023-05-09,55.6357,55.6649,55.1874,55.1874,266.843
2023-05-10,55.3141,55.5577,54.6517,55.5577,4300.27
2023-05-11,56.2203,56.2203,55.3531,55.6455,297.632
2023-05-12,56.3273,56.5515,56.2689,56.4737,615.791
2023-05-15,56.912,56.912,56.4346,56.8343,749.213
2023-05-16,57.3311,57.7987,57.107,57.7987,1334.21
2023-05-17,58.0814,58.773,57.672,58.773,3633.17
2023-05-18,58.8317,60.8486,58.8317,60.8486,1365
2023-05-19,60.9461,61.8423,60.8581,61.4428,2647.9
2023-05-22,61.0433,61.6183,60.7413,60.9461,2688.95
2023-05-23,61.4135,63.2259,61.1213,62.6996,4618.43
2023-05-24,62.4075,62.5341,61.3941,61.6183,12120.8
2023-05-25,63.0895,63.7229,62.7679,63.6546,7748.71
2023-05-26,66.8505,70.1342,66.1392,70.1342,8025.81
2023-05-29,73.8659,74.4604,73.2325,73.8074,1498.42
2023-05-30,73.6028,80.5889,73.6028,78.3577,15887.4
2023-05-31,72.7746,74.6551,72.1996,73.3008,9883.45
2023-06-01,73.6223,74.2847,71.508,72.6675,11905.3
2023-06-02,69.871,73.7589,69.871,73.4274,9308.71
2023-06-05,74.2361,74.2361,72.6188,72.7746,5624.23
2023-06-06,72.8622,73.2325,71.5762,71.5762,1231.58
2023-06-07,71.9757,73.0084,71.7613,73.0084,2637.64
2023-06-08,72.0634,72.5212,71.6737,72.5212,1929.48
2023-06-09,72.3945,73.9536,72.3945,73.213,2976.32
2023-06-12,73.0669,75.912,72.9304,75.912,3335.53
2023-06-13,78.007,78.2213,76.1653,77.3443,2422.11
2023-06-14,77.0033,77.4223,76.1167,77.4223,5511.33
2023-06-15,80.3063,80.3063,77.9777,78.5136,6086.07
2023-06-16,78.3381,78.9519,77.9484,78.3577,4833.96
2023-06-19,77.9582,77.9582,76.7793,77.1786,369.475
2023-06-20,76.9741,77.8217,76.6136,77.588,1837.11
2023-06-21,77.7068,77.7068,76.0415,76.0415,1592.58
2023-06-22,75.4244,75.6007,74.7975,75.1992,2664.52
2023-06-23,75.8849,75.8849,74.0041,74.0041,265.431
2023-06-26,73.7788,74.8563,73.4457,74.2098,1715.09
2023-06-27,74.1511,74.1511,73.5535,74.0335,387.937
2023-06-28,75.4244,76.6391,74.7094,76.6195,2838.07
2023-06-29,76.3158,77.5696,76.3158,77.3346,490.026
2023-06-30,77.2856,78.5394,77.2856,77.7655,2542.01
2023-07-03,78.2259,78.5394,77.7851,77.7851,2593.05
2023-07-04,78.5883,80.2045,77.8243,78.9606,673.787
2023-07-05,78.0496,78.9116,78.0496,78.079,714.622
2023-07-06,76.2276,77.3933,76.0415,76.4137,551.28
2023-07-07,76.3942,76.7468,76.0611,76.0808,1031.09
2023-07-10,75.4344,77.5696,75.2383,77.5696,643.16
2023-07-11,78.7745,78.7745,77.1386,77.1386,102.088
2023-07-12,78.7451,79.225,78.3337,78.3337,2041.77
2023-07-13,79.0879,79.0879,77.021,77.021,2297
2023-07-14,77.8048,78.8725,77.4031,78.3337,3348.51
2023-07-17,77.55,79.0193,77.4913,79.0193,438.982
2023-07-18,79.5679,79.6167,78.6275,78.6275,929.009
2023-07-19,79.3132,79.3622,77.4913,78.8626,2572.64
2023-07-20,78.2553,78.8233,77.8536,78.8233,3654.78
2023-07-21,77.9909,80.3221,77.9909,79.5483,1755.92
2023-07-24,79.0683,80.0381,78.7059,79.3425,1755.92
2023-07-25,79.7638,81.2135,79.6266,80.9882,1480.28
2023-07-26,81.5465,81.7033,79.0977,79.1859,2735.98
2023-07-27,79.1565,80.6061,79.1565,80.4984,1000.47
2023-07-28,80.3025,80.616,79.421,79.9303,1184.23
2023-07-31,80.0772,80.2144,79.3425,79.7344,3971.25
2023-08-01,79.9401,81.4094,79.7932,81.2626,8932.78
2023-08-02,80.8903,81.6347,80.5867,80.5867,888.173
2023-08-03,79.9793,80.1164,79.2838,79.7736,1725.3
2023-08-04,79.2153,79.8128,78.2064,78.6275,1674.25
2023-08-07,79.4797,79.4797,78.7451,78.9899,806.502
2023-08-08,79.5679,79.9499,78.1672,78.6864,296.057
2023-08-09,79.0586,79.0683,75.9926,76.3649,398.146
2023-08-10,75.9142,76.3745,75.7772,75.7772,673.787
2023-08-11,75.5713,75.5713,73.7102,73.7102,2358.25
2023-08-14,74.7094,75.9534,73.9258,75.7672,2154.07
2023-08-15,76.9035,76.9035,75.4244,75.6692,1235.27
2023-08-16,75.826,76.1884,75.7772,76.1884,326.684
2023-08-17,75.0227,75.6399,74.4841,74.6995,571.698
2023-08-18,74.6995,74.6995,73.3576,73.3576,2266.37
2023-08-21,74.827,76.0905,74.2293,76.0905,683.995
2023-08-22,77.6675,79.0487,77.6675,78.3337,6064.08
2023-08-23,77.7361,78.9801,77.168,78.9213,3961.05
2023-08-24,81.6935,82.0167,78.0398,78.2358,6482.64
2023-08-25,77.4422,78.1084,76.2081,76.4236,1082.14
2023-08-28,77.5893,77.8733,77.3443,77.5305,1429.24
2023-08-29,78.5981,79.4993,77.5989,79.3916,316.475
2023-08-30,80.714,80.714,79.1271,79.323,1735.51
2023-08-31,80.7923,82.9963,80.518,82.4575,4726.71
2023-09-01,79.421,81.3213,78.8527,79.0096,6104.91
2023-09-04,79.9499,80.3025,78.9606,80.3025,714.622
2023-09-05,79.4895,79.9596,78.6373,79.9596,1235.27
2023-09-06,79.5286,79.9499,79.2054,79.6658,735.04
2023-09-07,80.1263,80.1263,77.217,78.0398,990.262
2023-09-08,78.5295,78.5491,77.8733,78.3239,1337.36
2023-09-11,78.3239,79.3425,77.6774,77.6774,1858.01
2023-09-12,78.3827,78.4513,77.3541,77.6675,1112.76
2023-09-13,77.0995,78.3141,76.9917,78.2455,1286.32
2023-09-14,78.1672,79.8029,78.1672,79.8029,816.711
2023-09-15,80.9196,80.9196,78.1966,78.1966,1439.45
2023-09-18,78.5883,78.6961,77.2757,78.0887,4052.93
2023-09-19,77.7558,78.1084,77.0504,77.6088,1265.9
2023-09-20,77.6588,78.2102,77.0088,77.6883,863.038
2023-09-21,76.2406,76.3685,70.6167,74.3298,24215.8
2023-09-22,75.2261,76.2996,75.2261,76.2996,700.584
2023-09-25,77.4814,77.7277,76.3783,77.7277,3624.76
2023-09-26,76.6246,77.2155,76.339,76.4374,639.663
2023-09-27,76.6147,77.0384,75.9648,76.0927,944.265
2023-09-28,76.8117,77.5504,76.4374,77.5504,944.265
2023-09-29,77.7474,78.0921,77.511,77.511,1157.48
2023-10-02,78.2005,78.3087,77.5209,78.3087,1451.93
2023-10-03,78.6634,78.6634,77.058,77.058,162.454
2023-10-04,76.2208,77.3141,75.5806,77.1663,1177.79
2023-10-05,77.3238,77.3238,76.3883,76.5556,162.454
2023-10-06,76.8217,77.3435,76.664,77.3435,842.731
2023-10-09,78.3581,79.2346,78.3186,78.7126,2812.49
2023-10-10,80.0619,80.8301,79.4315,80.8301,954.419
2023-10-11,79.9733,80.318,79.6581,79.9733,1187.94
2023-10-12,81.6673,84.9863,81.0862,84.9666,3046.01
2023-10-13,84.937,86.4242,83.5091,83.5091,923.959
2023-10-16,83.0658,85.1538,82.2779,84.2674,3888.75
2023-10-17,84.4052,84.4052,82.2188,82.6817,1492.54
2023-10-18,82.1204,83.1249,81.7066,83.1249,121.84
2023-10-19,82.4848,83.4203,81.1748,81.5885,6345.87
2023-10-20,80.8105,81.3816,79.7172,79.8058,1918.99
2023-10-23,79.7565,79.9142,79.0868,79.9142,1391.01
2023-10-24,79.9043,81.5983,79.855,81.4604,131.994
2023-10-25,81.549,81.8051,81.165,81.165,568.59
2023-10-26,78.0823,78.9489,77.3928,77.3928,1634.69
2023-10-27,77.9739,78.033,77.4519,77.7671,1259.02
2023-10-30,78.7421,79.3823,77.2254,77.2254,3279.54
2023-10-31,77.8065,78.6043,77.511,78.2596,680.277
2023-11-01,78.4368,79.0081,78.2102,78.8801,832.578
2023-11-02,79.9535,80.9286,79.6778,80.9286,680.277
2023-11-03,80.6233,80.9975,80.515,80.9975,172.607
2023-11-06,80.9877,81.4013,80.2786,80.2786,1208.25
2023-11-07,81.1256,82.593,81.1158,82.4551,659.97
2023-11-08,82.5537,83.1545,82.5438,83.0067,213.221
2023-11-09,83.8734,85.1637,83.6272,85.1637,1827.61
2023-11-10,83.903,86.6311,83.8045,86.6311,2365.74
2023-11-13,87.7539,88.325,86.7,87.1924,5594.52
2023-11-14,87.2614,88.5911,87.163,87.616,3106.93
2023-11-15,88.5811,89.3396,88.3153,88.3744,2792.18
2023-11-16,87.6554,87.6554,86.4833,86.5227,1309.78
2023-11-17,87.0842,88.325,86.5721,88.325,2873.41
2023-11-20,88.3842,88.8964,87.3895,88.8964,2081.44
2023-11-21,89.3199,90.7874,85.5674,89.0737,10864.1
2023-11-22,88.5221,89.4479,88.1479,88.5417,1370.7
2023-11-23,88.335,88.4236,88.1182,88.1182,609.203
2023-11-24,88.0396,88.0396,87.163,87.4682,2101.75
2023-11-27,88.01,88.2267,87.5864,87.7539,1441.78
2023-11-28,85.7053,85.7545,84.3166,85.0553,1228.56
2023-11-29,85.0553,85.7742,84.5234,84.5234,1837.76
2023-11-30,84.5234,85.1734,83.115,83.1347,1634.69
2023-12-01,83.578,84.4052,82.4848,84.4052,2091.59
2023-12-04,84.6319,84.6319,83.7651,84.0113,5828.04
2023-12-05,84.1492,84.1492,83.2627,83.2627,2050.98
2023-12-06,83.9818,84.3955,82.6521,82.6521,2162.67
2023-12-07,82.6225,83.4302,82.593,83.0559,1238.71
2023-12-08,84.3855,85.4591,83.4597,83.4597,6356.02
2023-12-11,86.4342,92.5995,86.0598,92.5504,9026.36
2023-12-12,94.5004,96.9724,93.7027,96.9724,10630.6
2023-12-13,97.6029,99.8881,97.2975,99.0406,6721.54
2023-12-14,98.4695,100.084,98.184,99.671,2304.82
2023-12-15,99.4147,103.453,99.4147,103.453,2162.67
2023-12-18,101.838,103.079,101.07,103.079,1218.4
2023-12-19,103.494,103.574,102.624,102.664,1000.56
2023-12-20,102.861,103.218,102.07,102.169,2506.47
2023-12-21,100.21,101.694,100.21,101.437,2031.45
2023-12-22,101.556,101.694,100.527,100.804,3982.06
2023-12-27,100.922,101.734,100.626,100.864,1980.92
2023-12-28,100.784,100.922,99.9918,100.012,5053.38
2023-12-29,100.012,101.338,99.4386,100.467,1091.53
2024-01-02,100.408,100.447,98.5578,99.0426,3274.59
2024-01-03,97.1329,97.9542,96.5096,96.5393,3375.65
2024-01-04,96.0743,96.7768,95.3124,96.2721,2759.14
2024-01-05,94.7385,95.0848,94.4219,94.8275,929.822
2024-01-08,95.0749,97.2319,94.7286,96.3414,1212.81
2024-01-09,96.8659,97.3804,95.9951,97.0142,1940.49
2024-01-10,98.6863,99.0228,96.2622,96.7372,7842.85
2024-01-11,97.9938,98.7853,97.3407,97.5781,2627.75
2024-01-12,99.7944,100.269,99.003,99.6758,2840
2024-01-15,101.219,102.07,100.824,101.318,1748.47
2024-01-16,99.8343,101.912,99.3196,101.912,5114.02
2024-01-17,100.864,101.338,99.4386,100.428,20061.9
2024-01-18,100.606,104.227,100.606,104.227,3325.12
2024-01-19,104.287,107.215,104.287,107.215,6528.97
2024-01-22,111.172,111.945,110.165,111.509,15493.6
2024-01-23,110.579,111.529,109.985,111.172,3820.35
2024-01-24,111.509,114.656,111.45,114.656,5204.98
2024-01-25,114.418,116.674,114.24,115.033,7964.13
2024-01-26,110.342,111.509,109.352,110.402,11471.1
2024-01-29,109.828,111.845,109.828,110.856,3840.57
2024-01-30,110.915,112.025,110.579,111.312,4103.34
2024-01-31,109.609,109.828,107.235,108.046,5791.17
2024-02-01,109.254,109.788,108.145,108.502,10713.1
2024-02-02,110.639,112.499,109.848,112.499,4639
2024-02-05,113.033,114.18,112.321,113.963,7923.7
2024-02-06,115.527,116.951,113.251,113.251,8560.43
2024-02-07,112.657,115.15,112.321,114.755,3284.69
2024-02-08,116.239,119.148,116.001,118.713,8095.51
2024-02-09,117.723,118.831,113.686,116.596,20152.8
2024-02-12,117.921,118.673,116.556,117.823,14927.6
2024-02-13,115.983,116.239,113.508,115.17,17656.5
2024-02-14,116.773,117.426,114.933,115.309,10955.7
2024-02-15,117.546,117.98,114.32,115.903,12603.1
2024-02-16,116.16,117.189,114.656,115.566,7640.71
2024-02-19,113.805,114.537,113.667,113.845,4578.36
2024-02-20,113.567,113.785,111.075,111.825,14119.1
2024-02-21,110.817,111.985,110.165,110.895,18535.8
2024-02-22,116.753,118.851,115.17,118.456,16807.5
2024-02-23,119.069,120.315,117.98,118.673,23245.5
2024-02-26,118.653,119.979,118.573,119.326,12279.7
2024-02-27,119.326,119.88,118.297,118.573,8368.4
2024-02-28,118.06,118.515,117.287,118.238,3810.25
2024-02-29,117.605,120.158,117.189,118.356,6256.08
2024-03-01,120.395,125.658,119.386,125.283,6862.49
2024-03-04,128.033,130.902,126.569,128.646,14725.5
2024-03-05,127.875,128.369,123.719,123.878,8934.38
2024-03-06,125.341,127.202,123.066,125.204,30300
2024-03-07,124.154,126.668,123.304,125.975,7954.02
2024-03-08,123.778,127.36,120.375,120.474,18081
2024-03-11,117.446,118.198,113.548,116.893,20547
2024-03-12,118.515,118.613,115.883,116.04,4942.2
2024-03-13,117.307,117.307,113.647,113.903,4588.47
2024-03-14,114.26,115.388,113.548,115.388,4204.41
2024-03-15,115.25,115.29,112.935,112.954,5629.46
2024-03-18,112.954,114.478,112.44,112.776,6155.02
2024-03-19,112.459,112.795,109.728,112.202,9732.81
2024-03-20,112.941,116.418,112.682,116.418,2455.54
2024-03-21,119.519,128.482,118.922,127.05,8020.77
2024-03-22,125.103,126.017,123.613,125.341,12317.9
2024-03-25,125.183,125.183,122.897,123.553,6148.92
2024-03-26,123.971,125.997,123.095,123.095,3411.59
2024-03-27,122.817,123.99,119.101,120.234,3794.01
2024-03-28,121.963,122.221,121.069,121.447,4951.34
2024-04-02,125.679,125.679,120.274,121.129,3854.39
2024-04-03,123.037,125.838,122.301,125.819,3139.87
2024-04-04,125.54,127.607,125.421,125.799,1942.29
2024-04-05,121.545,123.653,120.949,123.653,3300.89
2024-04-08,123.235,123.613,120.969,122.122,4971.46
2024-04-09,122.241,123.751,120.175,120.671,4558.85
2024-04-10,122.539,123.115,120.313,122.142,4075.79
2024-04-11,122.142,126.216,122.043,126.216,3612.86
2024-04-12,128.978,129.216,125.203,126.295,5514.9
2024-04-15,125.739,127.826,125.739,126.156,5716.18
2024-04-16,122.857,123.891,121.824,123.533,5001.66
2024-04-17,123.731,125.183,122.739,122.739,4085.86
2024-04-18,121.506,121.506,117.472,120.135,6038.22
2024-04-19,115.266,117.988,114.332,114.888,13636.3
2024-04-22,113.298,114.272,112.384,113.219,9459.88
2024-04-23,114.192,116.458,114.093,116.04,5454.52
2024-04-24,117.174,119.201,116.578,117.273,4830.57
2024-04-25,116.338,120.989,115.644,119.181,2928.53
2024-04-26,120.83,125.501,119.916,125.043,4226.75
2024-04-29,125.282,125.282,123.413,123.453,3985.22
2024-04-30,123.453,124.705,123.315,123.613,1147.26
2024-05-02,116.756,118.306,114.312,114.908,3552.48
2024-05-03,115.146,117.909,115.028,117.909,3139.87
2024-05-06,117.83,119.956,117.75,119.697,1891.97
2024-05-07,120.989,121.327,120.313,120.512,7376.69
2024-05-08,120.711,123.553,119.24,122.261,3049.3
2024-05-09,122.241,122.459,121.148,121.168,513.248
2024-05-10,120.771,123.831,120.711,123.175,7497.45
2024-05-13,123.255,124.805,123.076,124.03,2113.37
2024-05-14,123.295,124.249,122.181,123.791,2817.83
2024-05-15,126.574,128.442,126.037,128.442,3391.46
2024-05-16,131.085,131.9,130.41,131.701,6320
2024-05-17,129.256,130.112,127.984,128.104,3653.12
2024-05-20,127.866,129.138,127.726,128.8,1278.09
2024-05-21,129.178,129.594,127.627,128.7,4840.64
2024-05-22,128.124,129.018,127.23,128.382,3129.81
2024-05-23,130.906,131.085,126.653,128.998,3170.06
2024-05-24,127.666,129.296,127.568,129.296,3622.93
2024-05-27,133.033,133.033,128.522,131.482,3471.97
2024-05-28,129.714,130.25,128.024,128.522,2073.12
2024-05-29,128.402,128.78,127.19,127.806,5172.74
2024-05-30,127.289,127.309,124.646,124.785,3029.17
2024-05-31,124.626,125.123,120.85,121.069,3461.91
2024-06-03,122.381,124.567,120.135,120.135,6561.53
2024-06-04,120.751,121.545,119.817,119.817,3773.88
2024-06-05,121.843,127.388,121.804,127.388,7004.33
2024-06-06,129.376,130.35,127.349,128.084,4065.73
2024-06-07,128.302,130.131,127.786,129.376,3170.06
2024-06-10,131.144,133.728,130.41,133.47,6048.28
2024-06-11,133.847,134.682,131.9,134.205,6018.09
2024-06-12,137.166,138.498,135.635,135.855,10999.6
2024-06-13,158.212,159.305,153.363,156.424,41059.9
2024-06-14,156.503,159.981,155.966,158.172,36863.3
2024-06-17,165.943,168.566,164.85,166.182,60553.3
2024-06-18,173.773,174.647,165.386,167.314,66470.7
2024-06-19,166.579,167.096,165.963,167.076,12378.3
2024-06-20,169.918,169.918,162.981,163.876,20389
2024-06-21,160.697,161.969,156.284,157.994,15971
2024-06-24,156.988,157.885,149.432,150.449,29215
2024-06-25,148.017,150.649,146.741,148.695,33187.9
2024-06-26,149.831,151.187,147.379,148.296,20998.2
2024-06-27,147.917,149.054,146.901,146.901,8818.67
2024-06-28,148.715,152.522,147.977,149.173,13965.4
2024-07-01,150.389,150.469,147.838,149.652,11266.6
2024-07-02,152.263,152.542,150.688,152.263,12119.4
2024-07-03,154.536,158.583,153.419,158.044,12279.9
2024-07-04,160.476,162.928,159.061,161.952,25081.5
2024-07-05,161.852,162.57,157.028,157.546,28402.3
2024-07-08,158.164,160.317,156.808,160.317,14587.4
2024-07-09,162.231,162.689,159.181,159.639,12721.3
2024-07-10,160.576,160.995,159.34,160.098,6751.95
2024-07-11,161.673,161.792,155.931,156.828,19814.4
2024-07-12,156.669,157.406,155.333,157.048,7895.67
2024-07-15,156.968,158.363,154.835,157.028,19770.2
2024-07-16,156.21,158.284,152.702,154.097,6842.25
2024-07-17,152.283,152.363,144.927,146.582,21532
2024-07-18,145.545,146.044,141.02,141.538,19103.1
2024-07-19,148.236,149.791,145.964,146.303,9706.56
2024-07-22,145.505,148.914,144.887,145.326,6612.5
2024-07-23,146.98,151.725,145.605,151.725,6711.82
2024-07-24,147.439,148.715,142.734,142.734,4821.67
2024-07-25,140.402,140.781,134.083,138.588,21284.2
2024-07-26,139.186,140.92,137.81,138.229,7217.47
2024-07-29,140.482,142.535,137.97,138.01,5178.84
2024-07-30,138.369,142.156,134.701,135.777,5803.87
2024-07-31,137.252,145.904,137.093,145.904,11682.9
2024-08-01,149.731,150.509,141.777,141.777,16549.8
2024-08-02,133.185,133.823,127.085,130.355,13281.1
2024-08-05,112.02,129.36,112,128.5,75345
2024-08-06,133.584,133.764,128.581,132.348,15338.8
2024-08-07,132.288,136.754,131.033,133.764,7281.67
2024-08-08,124.215,131.272,123.696,131.052,11177.3
2024-08-09,134.083,135.498,131.451,134.043,15903.7
2024-08-12,136.435,137.631,134.003,135.438,6862.31
2024-08-13,136.455,139.605,135.956,139.605,11652.8
2024-08-14,140.801,143.572,139.963,143.572,9654.39
2024-08-15,143.053,149.672,143.053,149.373,7361.94
2024-08-16,151.486,152.502,147.758,149.193,7587.67
2024-08-19,149.492,149.791,145.266,146.941,6416.86
2024-08-20,150.987,151.546,147.678,148.914,5579.14
2024-08-21,148.595,149.094,146.143,147.618,6708.81
2024-08-22,148.496,153.898,147.618,149.831,12189.6
2024-08-23,147.08,150.09,146.303,147.598,8780.55
2024-08-26,148.276,149.333,142.974,143.751,5444.7
2024-08-27,142.794,143.831,139.365,142.395,8025.09
2024-08-28,143.93,145.266,140.841,141.658,10034.6
2024-08-29,138.349,146.721,138.089,144.947,17338.3
2024-08-30,143.332,146.701,142.854,144.728,4961.13
2024-09-02,146.701,147.957,144.17,147.399,3766.24
2024-09-03,146.741,147.419,138.967,139.525,9157.78
2024-09-04,136.734,139.923,134.063,139.126,12664.1
2024-09-05,138.389,140.242,134.96,137.491,9978.44
2024-09-06,126.966,129.577,122.919,124.394,27290.7
2024-09-09,124.414,126.129,121.603,123.716,12941
2024-09-10,127.544,131.93,125.969,131.511,11308.7
2024-09-11,132.647,135.299,131.451,132.946,5910.21
2024-09-12,143.731,150.011,141.558,146.482,10605.4
2024-09-13,148.515,150.828,147.559,148.974,10326.5
2024-09-16,150.11,150.409,143.891,145.565,8130.43
2024-09-17,147.1,150.05,144.608,145.924,5043.4
2024-09-18,145.844,147.299,144.907,146.123,5161.78
2024-09-19,148.72,151.56,148.34,151.56,8936
2024-09-20,150.34,151.54,148.14,150.5,6219
2024-09-23,154.32,154.92,151.88,152.58,5554
2024-09-24,156.32,156.48,154.04,155.6,5200
2024-09-25,155.16,158.3,154.32,156.66,4733
2024-09-26,160.28,161.72,157.02,157.02,10743
2024-09-27,158.94,159.58,153.92,154.54,10553
2024-09-30,155.16,155.16,151.22,154.26,6740
2024-10-01,154.58,156.24,150.08,151.38,7106
2024-10-02,150.96,156.24,149.66,156.02,6564
2024-10-03,154.3,158.6,153.26,156.74,8775
2024-10-04,156.26,161.02,155.98,159.28,5255
2024-10-07,160.18,162.42,158.66,162.42,6910
2024-10-08,159.24,164,158.94,163.26,10769
2024-10-09,164.72,166.9,161.5,166.9,5092
2024-10-10,169.62,169.96,167.02,169.72,7656
2024-10-11,169.38,170.2,162.74,165.34,11010
2024-10-14,166.58,169.34,165.34,165.84,10057
2024-10-15,167.24,167.44,158.96,161.28,11258
2024-10-16,162.24,164.04,161.16,162.82,11461
2024-10-17,165.54,170.22,165.2,170.1,20905
2024-10-18,168.86,168.88,166.08,166.8,9144
2024-10-21,165.06,167.04,163.36,165.16,7526
2024-10-22,165.4,166.28,164.28,166.1,5185
2024-10-23,165.88,166.94,163.72,163.9,3706
2024-10-24,162.08,162.56,157.32,159.12,8758
2024-10-25,157.7,163.2,157.7,163.2,6473
2024-10-28,161.5,162.16,159,159.48,8515
2024-10-29,159.32,162.42,159.06,162.1,8152
2024-10-30,164.92,165.42,162.44,163.56,7022
2024-10-31,159.44,160.98,154.06,155.44,19411
2024-11-01,157.54,157.7,154.74,157.2,9851
2024-11-04,154.5,158.06,153.56,157.52,11162
2024-11-05,156.12,159.52,155.28,158.02,4844
2024-11-06,168,168.04,163.92,165.3,15513
2024-11-07,166.52,170.86,166.52,170.62,11442
2024-11-08,170.5,171.64,168.16,171.06,7755
2024-11-11,172.34,173.08,166.68,167.88,13800
2024-11-12,168.18,168.92,165.54,166.16,7983
2024-11-13,165,166.08,161.44,164.16,5795
2024-11-14,164.6,166.96,163.26,163.26,6128
2024-11-15,160.2,160.72,157.22,157.26,7613
2024-11-18,156.44,158.66,153.56,157.26,7455
2024-11-19,157.12,157.52,154.22,156.26,5277
2024-11-20,157.4,157.4,153.06,154.08,5724
2024-11-21,154.5,158.62,152.84,157.76,7848
2024-11-22,156.72,158.32,156,156.58,6580
2024-11-25,158.48,159.06,155.3,157.74,5339
2024-11-26,157.18,159,155.92,157.44,5459
2024-11-27,156.88,156.88,149.52,150.08,14925
2024-11-28,150.08,155.98,150.08,155.98,2999
2024-11-29,152.56,153.88,150.68,153.56,4129
2024-12-02,154.12,159.34,153.02,158.72,2875
2024-12-03,159.98,161.04,155.96,158.96,6863
2024-12-04,162.06,166.88,160.64,160.64,8592
2024-12-05,161.9,163.04,160.5,162.44,7774
2024-12-06,161.5,165.72,160.12,165.54,5484
2024-12-09,171.9,171.9,166.4,168.22,10893
2024-12-10,168.62,170.02,164,164,5809
2024-12-11,163.98,174,163.3,173.64,16588
2024-12-12,173.96,174.1,169.3,169.64,10114
2024-12-13,195.4,211,195.2,206.35,48427
2024-12-16,214.7,236.35,214.5,229.7,28340
2024-12-17,237.5,244.15,222.8,229.35,74443
2024-12-18,229.5,230.7,221.5,222.3,22808
2024-12-19,217.65,222.15,212.3,213,19014
2024-12-20,208.6,220.55,204.2,218.6,22727
2024-12-23,216.95,222.75,215.6,222.75,19928
2024-12-27,235.05,236.75,227.25,229.75,15181
2024-12-30,230.1,231.5,227.3,227.45,4904
2025-01-02,228,232.2,225.55,230.05,13693
2025-01-03,226.2,229.15,222.7,226.5,7237
2025-01-06,226.55,232,224.75,226.75,18474
2025-01-07,226.4,230.15,219.95,224,9783
2025-01-08,222.1,224.85,219.55,223.45,10457
2025-01-09,221.2,221.85,220.2,221.3,4022
2025-01-10,221.95,223.85,215.9,218.05,8140
2025-01-13,215.2,224.45,212.15,220.7,13005
2025-01-14,222.75,225.2,218.25,219.85,10145
2025-01-15,219.05,222.75,218.1,221.05,5314
2025-01-16,227.1,231.85,224.95,225.6,18054
2025-01-17,223.7,231.1,223.6,229.35,6150
2025-01-20,232,232,228.75,230.7,14273
2025-01-21,229.65,234.4,228.7,230.9,8405
2025-01-22,233.3,237.45,231.5,234.8,7675
2025-01-23,230.85,231.1,226.8,228.7,7362
2025-01-24,229.3,237.35,228.45,233.35,4430
2025-01-27,219.35,220.85,194.3,195.38,86746
2025-01-28,202,203.15,190.78,192.8,63157
2025-01-29,205.7,205.7,195.48,196.38,25245
2025-01-30,207.75,212.7,205.7,211.1,17269
2025-01-31,208.5,217.45,208.45,217.15,8604
2025-02-03,208.5,213.65,207,213.3,22702
2025-02-04,212,214.95,208.35,212.55,8491
2025-02-05,220.05,225.25,218.75,225,12862
2025-02-06,225.6,228.5,221.6,222.15,8428
2025-02-07,224.35,227,219.8,219.85,7374
2025-02-10,219,227.5,218.8,227.2,8113
2025-02-11,225.9,226.7,223.1,225.55,4814
2025-02-12,227.3,227.85,222,225.35,7676
2025-02-13,227.75,228,222.2,222.2,27855
2025-02-14,225,225.6,217.85,222.9,12186
2025-02-17,220.1,222.95,220,221.9,4124
2025-02-18,224.25,224.55,214.9,217.4,13256
2025-02-19,217.9,219.55,215.35,218.95,4303
2025-02-20,217,218.6,213.1,214.5,3089
2025-02-21,215.05,217.05,213.1,213.5,1546
2025-02-24,209.25,210.65,201.8,204.5,16018
2025-02-25,196.02,199.46,191.52,192.04,19769
2025-02-26,197.1,202.7,196.44,202.7,12567
2025-02-27,206,208.8,197.82,200.7,12073
2025-02-28,190.58,193.04,186,191.92,13721
2025-03-03,193.26,196.46,182.28,186.14,15868
2025-03-04,177.26,180.06,171.96,174.22,36393
2025-03-05,179.86,179.88,174.14,174.14,15650
2025-03-06,173.8,173.8,164.42,169.26,30971
2025-03-07,185.5,187.92,167.84,170.76,44446
2025-03-10,177.58,177.58,168,169.64,23566
2025-03-11,169.52,177.4,168.64,175.3,27980
2025-03-12,175.98,183.48,175,180.94,22572
2025-03-13,177.58,180.36,175.82,177.84,12682
2025-03-14,179.02,180.98,177.28,179.38,9678
2025-03-17,178.7,181.12,171.68,176.14,24746
2025-03-18,176.3,176.3,172.44,173.4,12730
2025-03-19,173.22,177.58,171.5,177.3,4925
2025-03-20,180.9,181,175.4,175.78,19280
2025-03-21,175.66,177.34,172.92,177.08,4859
2025-03-24,179.54,181.6,178.2,179.06,24822
2025-03-25,177.22,177.22,174.9,176.5,6281
2025-03-26,174.76,174.76,167.06,167.28,4674
2025-03-27,165.72,166.8,158.12,160.08,11363
2025-03-28,159.2,160.5,153.82,154.1,20587
2025-03-31,151.98,153.54,148.86,151.54,20206
2025-04-01,155.22,156.52,151.48,154.44,9937
2025-04-02,155.76,157,153.34,156.88,6377
2025-04-03,150,150.62,141.98,143.74,23831
2025-04-04,139,140.1,126.96,130.6,34813
2025-04-07,120.5,145.86,120.02,137.18,47161
2025-04-08,145.98,155.04,144.7,151.64,35631
2025-04-09,142.72,147,139.12,143.5,35716
2025-04-10,167.3,167.3,153,153.42,27328
2025-04-11,154.78,158.64,148.52,155.44,17860
2025-04-14,163.06,165.36,156.92,157.2,14776
2025-04-15,157.16,160.52,156.32,160.04,6689
2025-04-16,149.84,155,148.5,154.3,14652
2025-04-17,156.38,157.4,150,150.48,9774
2025-04-22,146.82,147.48,144.54,146.4,4449
2025-04-23,152.76,158.84,152.2,156.62,29904
2025-04-24,155,163.7,152.14,163.12,10541
2025-04-25,168.44,168.46,162.54,165.54,6954
2025-04-28,168.72,169.44,165.14,165.62,6311
2025-04-29,169.38,169.64,167,167.52,3538
2025-04-30,166.38,167.86,162.32,167.28,21587
2025-05-02,176.32,179.84,175.1,179.66,13735
2025-05-05,178.1,179.04,176.24,178.42,6191
2025-05-06,176.62,177.14,173.2,176.9,4892
2025-05-07,177.78,178.1,175.04,177.98,4663
2025-05-08,184.44,186.64,180.72,182.66,11719
2025-05-09,185.78,187.1,183.4,184.64,8008
2025-05-12,193.32,200.95,193.32,195.64,21655
2025-05-13,198.08,207.65,197.24,207.05,6433
2025-05-14,209.65,209.65,203.4,207.5,13636
2025-05-15,205.6,207.45,202.5,207.2,6242
2025-05-16,206.8,208.6,202.85,205.95,8732
2025-05-19,199.32,204.25,195.46,203.05,14252
2025-05-20,203.15,204.5,201.4,203.85,7448
2025-05-21,202.45,207.05,200.55,206.8,3188
2025-05-22,203.85,206.95,201.3,206,8952
2025-05-23,202.9,203.85,197.42,202.05,19008
2025-05-26,198,205.3,198,205.149,2850
2025-05-27,204.35,207.05,203.4,206.649,5592
2025-05-28,208.8,211,207.3,208.6,6478
2025-05-29,219.05,220.35,209.4,211.9,9230
2025-05-30,211.8,213.45,209.95,211.7,4393
2025-06-02,210.85,218.1,209.7,216.149,5117
2025-06-03,217.3,226.45,216.5,225.149,9174
2025-06-04,226.45,232.6,225.5,227.45,11566
2025-06-05,229.45,231.85,225.95,230.8,15758
2025-06-06,218.95,223.45,217.75,220,18943
2025-06-09,215.649,217.649,212.149,213.95,9739
2025-06-10,213.95,214.6,211.6,212.149,5118
2025-06-11,213.4,220,212.8,218.4,5900
2025-06-12,218.4,222.6,215.6,221.2,8352
2025-06-13,216.9,220.3,216.25,218.25,9770
2025-06-16,216.25,220.05,215.5,218.2,5046
2025-06-17,217.5,219.75,215.75,216.9,6932
2025-06-18,217.35,221.8,215.5,218.9,5445
2025-06-19,218.45,218.45,213.6,214.1,3209
2025-06-20,217.3,220.7,212.4,215.1,8594
2025-06-23,216.5,218.649,215.1,215.6,5969
2025-06-24,222.25,229.35,220.7,226.85,10726
2025-06-25,228.2,232.05,227.6,227.6,7531
2025-06-26,227.45,230.1,226.45,228.3,3946
2025-06-27,232.95,233,229.3,231.649,3109
2025-06-30,232.649,235.85,232.1,235,5721
2025-07-01,234.6,234.6,224.1,226.3,4802
2025-07-02,227.25,228.8,223.55,228.2,3003
2025-07-03,228.9,234.25,228.05,233.75,3037
2025-07-04,230.5,232.35,229.2,232.35,719
2025-07-07,232.7,236.149,232.3,235.5,3961
2025-07-08,235.1,236.4,233.45,233.95,4582
2025-07-09,230.75,238.6,230.4,235.149,16939
2025-07-10,236,240.55,233.75,235.4,14755
2025-07-11,235.5,235.5,232.7,234.8,2513