Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2017-12-26,126.668,149.333,126.607,147.181,75190474
2017-12-27,155.094,178.834,152.183,178.834,72920433
2017-12-28,181.997,196.238,155.41,159.525,70031179
2017-12-29,163.64,173.769,158.512,164.397,22490172
2018-01-04,161.231,163.447,152.561,154.332,5541584
2018-01-05,151.926,152.688,144.648,145.281,6258784
2018-01-09,142.433,155.979,141.545,152.752,6525728
2018-01-10,150.663,156.993,150.219,153.321,3796016
2018-01-11,151.926,153.066,147.053,150.535,1420152
2018-01-12,151.421,156.611,151.358,154.332,1966731
2018-01-15,156.928,157.627,150.029,155.979,969936
2018-01-16,156.295,158.89,152.561,154.46,1328537
2018-01-17,152.752,154.46,151.926,152.878,1225860
2018-01-18,154.145,156.993,150.663,155.41,810386
2018-01-19,154.586,155.979,151.612,155.601,649255
2018-01-22,155.601,170.16,154.396,165.856,5152972
2018-01-23,165.221,167.629,160.282,163.765,1366442
2018-01-24,164.587,171.869,161.929,168.195,2519610
2018-01-25,166.17,172.817,164.716,166.36,1710808
2018-01-26,167.751,169.019,162.182,162.182,1214803
2018-01-29,164.463,164.463,159.84,162.563,695072
2018-01-30,162.69,167.751,158.576,167.565,1132633
2018-01-31,167.436,170.286,164.905,167.119,511809
2018-02-01,162.182,163.892,154.145,154.775,1350664
2018-02-02,167.751,168.956,162.563,166.233,2592261
2018-02-05,160.788,161.422,158.257,160.978,770883
2018-02-06,141.989,145.599,130.723,139.963,1882995
2018-02-07,154.145,154.145,142.433,143.634,631884
2018-02-08,145.532,146.484,142.748,144.268,363316
2018-02-09,131.606,142.242,131.035,140.341,578174
2018-02-13,142.495,144.204,140.912,141.227,361750
2018-02-14,141.798,144.14,139.268,141.863,281178
2018-02-15,144.775,144.775,140.532,140.532,233795
2018-02-16,140.661,141.989,139.393,140.532,331724
2018-02-19,141.165,143.066,140.219,140.851,271728
2018-02-20,140.851,144.331,140.851,144.331,187964
2018-02-21,144.268,144.964,141.863,142.748,296983
2018-02-22,142.433,143.256,140.532,141.227,323844
2018-02-23,142.878,143.826,141.227,141.293,248002
2018-02-26,142.81,144.14,141.673,141.798,134268
2018-02-27,141.798,142.114,136.735,137.812,442308
2018-02-28,138.001,138.635,137.052,137.876,252763
2018-03-01,137.686,138.505,134.834,137.938,255909
2018-03-02,134.33,138.38,134.014,137.558,284355
2018-03-05,139.899,139.899,127.049,128.505,303324
2018-03-06,133.253,133.885,129.963,130.723,104256
2018-03-07,127.936,128.505,120.908,122.68,593975
2018-03-08,124.074,124.074,119.896,121.352,570263
2018-03-09,121.352,122.68,120.403,120.72,213260
2018-03-12,122.048,122.048,119.452,120.592,273284
2018-03-13,119.705,120.276,118.375,120.211,322260
2018-03-14,118.822,119.896,118.564,118.693,278041
2018-03-15,123.059,131.227,123.059,129.771,930447
2018-03-16,129.709,129.709,125.024,125.024,571847
2018-03-19,125.658,129.771,125.658,126.921,309637
2018-03-20,126.225,126.225,120.403,124.074,405996
2018-03-22,124.708,129.771,124.074,124.392,240136
2018-03-23,119.705,121.544,119.643,119.896,361750
2018-03-26,120.211,127.999,120.211,127.364,593975
2018-03-27,128.505,130.405,125.024,129.582,374404
2018-03-28,128.043,130.544,125.542,128.237,190292
2018-03-29,129.515,129.515,126.76,128.555,154400
2018-03-30,131.311,131.311,128.043,128.619,343115
2018-04-02,131.826,140.481,131.826,138.941,534966
2018-04-03,137.531,140.032,134.774,136.443,202741
2018-04-04,136.569,139.649,134.004,137.853,229275
2018-04-05,138.814,140.481,136.634,136.634,126343
2018-04-06,137.276,137.786,131.826,131.826,168427
2018-04-09,131.954,134.647,129.839,132.406,210552
2018-04-10,131.762,133.172,129.26,133.172,127893
2018-04-11,132.722,133.812,130.864,130.864,102932
2018-04-12,130.482,136.569,130.482,136.569,238605
2018-04-13,136.892,142.534,136.443,141.574,280743
2018-04-16,141.574,145.995,141.574,143.238,397702
2018-04-17,142.597,142.982,132.661,135.928,237086
2018-04-18,135.673,139.326,135.223,136.701,62398.4
2018-04-19,136.701,137.786,136.121,136.252,88905.7
2018-04-20,135.545,136.569,134.262,136.121,99822.3
2018-04-23,135.995,137.853,135.097,136.183,151277
2018-04-24,136.957,137.276,135.289,136.826,115426
2018-04-25,136.892,137.212,135.352,135.608,65508.5
2018-04-26,135.673,136.826,135.673,135.866,24974.6
2018-04-27,135.866,137.212,135.801,135.866,104523
2018-05-01,135.866,135.866,134.452,135.545,57697.4
2018-05-02,135.289,135.289,132.145,134.325,76411.6
2018-05-07,134.391,136.507,134.004,135.608,59274.9
2018-05-08,135.673,141.06,134.647,140.737,269813
2018-05-09,140.675,140.675,136.957,139.904,62398.4
2018-05-10,141.06,143.303,140.418,143.238,432021
2018-05-11,143.238,143.495,141.701,142.664,140356
2018-05-14,141.06,142.28,136.569,139.774,174687
2018-05-15,139.457,141.06,137.853,141.06,159083
2018-05-16,140.737,140.737,133.237,134.325,213675
2018-05-17,133.494,134.004,131.44,131.826,106028
2018-05-18,132.017,134.968,129.389,131.504,149726
2018-05-21,131.826,132.53,127.656,127.656,241728
2018-05-22,127.726,128.876,126.633,126.953,82658.6
2018-05-23,127.018,127.018,121.886,121.886,182480
2018-05-24,121.886,124.387,121.824,122.401,268276
2018-05-25,122.401,123.107,120.54,121.824,316594
2018-05-28,121.824,122.977,121.824,122.529,76411.6
2018-05-29,122.786,125.416,122.786,125.092,152850
2018-05-30,124.451,124.451,116.758,119.899,283853
2018-05-31,120.09,120.09,115.989,118.748,194961
2018-06-01,120.351,123.107,118.748,122.465,132563
2018-06-04,121.886,126.953,121.886,122.848,71742
2018-06-05,123.234,133.365,122.977,127.913,467880
2018-06-06,130.482,130.482,127.656,129.389,166876
2018-06-07,129.453,130.995,129.453,129.582,110743
2018-06-08,130.159,130.159,129.515,129.582,68605
2018-06-11,129.132,129.132,128.876,128.876,53027.9
2018-06-12,130.415,130.415,128.299,128.683,57697.4
2018-06-13,128.683,128.683,128.299,128.429,28066.7
2018-06-14,128.429,128.876,128.105,128.237,102932
2018-06-15,129.453,132.661,129.069,132.084,207415
2018-06-18,132.21,134.647,132.21,133.877,199617
2018-06-19,133.877,133.877,129.004,129.004,148167
2018-06-20,128.237,128.237,126.055,126.182,165317
2018-06-21,126.055,127.596,123.49,123.49,126343
2018-06-22,123.17,124.068,122.144,122.144,115426
2018-06-25,124.71,124.71,121.824,121.824,185577
2018-06-26,121.503,121.503,118.809,119.322,135700
2018-06-27,118.681,119.322,115.41,116.758,346238
2018-06-28,112.654,114.451,112.654,114.002,263566
2018-06-29,115.349,118.619,112.845,115.666,209001
2018-07-02,116.758,117.334,113.683,113.683,126343
2018-07-03,114.195,114.257,112.845,112.845,53027.9
2018-07-04,113.039,113.939,111.244,111.563,106028
2018-07-05,110.475,110.924,109.449,109.514,76411.6
2018-07-06,110.089,111.563,109.449,110.732,56151.4
2018-07-09,110.794,115.604,110.794,115.604,141947
2018-07-10,115.795,116.628,111.631,114.002,268276
2018-07-11,114.002,118.553,113.939,118.553,134140
2018-07-12,120.54,121.183,117.978,118.043,98262.7
2018-07-13,118.748,119.833,117.592,119.003,74852.1
2018-07-17,118.17,118.17,117.077,117.978,51468.4
2018-07-18,117.077,117.721,116.501,116.758,67054.5
2018-07-19,117.784,117.848,115.475,116.439,115426
2018-07-20,116.439,116.821,115.731,115.795,193402
2018-07-23,115.731,115.731,113.103,113.103,132563
2018-07-24,113.233,114.706,113.233,114.195,76411.6
2018-07-25,114.577,115.284,113.809,113.939,65508.5
2018-07-26,113.939,115.093,113.939,114.195,63958
2018-07-27,114.321,117.334,114.257,115.41,138810
2018-07-30,115.41,116.695,115.41,116.373,96712.2
2018-07-31,116.373,116.695,115.795,115.795,90451.7
2018-08-01,116.051,116.695,115.604,115.604,145043
2018-08-02,117.912,119.833,116.695,119.833,207415
2018-08-03,122.401,127.913,121.568,126.182,407073
2018-08-06,131.311,131.44,125.864,127.979,807886
2018-08-07,129.515,130.095,128.172,129.515,350935
2018-08-08,129.515,129.515,127.913,128.429,227715
2018-08-09,126.697,128.299,126.697,128.237,124756
2018-08-10,128.492,128.876,126.76,127.726,157537
2018-08-13,128.876,132.084,127.787,129.197,402390
2018-08-14,130.095,132.722,128.492,128.492,254236
2018-08-15,128.941,130.671,128.172,128.172,227715
2018-08-16,128.81,133.3,128.429,132.084,460087
2018-08-17,134.583,137.212,133.046,136.701,542732
2018-08-20,147.661,152.021,138.047,140.418,2922751
2018-08-21,139.519,140.097,133.046,133.237,806326
2018-08-22,135.352,137.853,132.084,137.404,333758
2018-08-23,134.004,137.918,134.004,136.892,435131
2018-08-24,138.047,139.009,137.531,139.009,244852
2018-08-27,140.675,140.675,136.252,137.276,655062
2018-08-28,137.34,137.98,133.686,135.289,296320
2018-08-29,134.774,137.598,134.004,135.928,129453
2018-08-30,135.928,136.634,133.686,134.647,104523
2018-08-31,132.98,134.391,130.351,133.556,486581
2018-09-03,133.944,134.004,127.338,128.237,472581
2018-09-04,127.338,128.429,125.416,127.466,271373
2018-09-05,127.913,127.913,124.387,124.451,357155
2018-09-06,124.451,125.348,122.465,123.938,185577
2018-09-07,122.465,123.681,120.606,123.107,305704
2018-09-10,123.812,128.364,123.812,128.172,199617
2018-09-11,128.043,129.709,125.671,127.849,280743
2018-09-12,125.671,125.864,123.747,124.259,299471
2018-09-13,123.17,124.002,121.954,123.107,179370
2018-09-14,123.107,124.324,122.659,124.259,79535.1
2018-09-18,123.938,125.222,121.824,124.836,243319
2018-09-19,124.517,124.517,122.529,123.747,118549
2018-09-20,124.898,124.898,123.234,123.875,149726
2018-09-21,123.938,124.451,123.426,124.387,207415
2018-09-25,123.747,124.259,122.786,124.002,166876
2018-09-26,125.76,126.8,125.76,126.667,182993
2018-09-27,126.864,128.034,126.216,126.8,121480
2018-09-28,126.8,128.75,126.539,127.712,127655
2018-10-01,129.139,133.694,128.49,132.651,367546
2018-10-02,133.303,133.821,129.726,130.897,341416
2018-10-03,131.611,131.611,128.75,129.987,110725
2018-10-04,131.482,132.456,130.702,131.547,121480
2018-10-05,128.815,131.351,128.815,129.465,110725
2018-10-09,129.922,132.456,128.23,131.025,163007
2018-10-10,130.115,131.286,129.661,130.05,72294.8
2018-10-11,122.899,126.216,122.246,126.15,395244
2018-10-12,124.264,128.359,123.613,128.034,189172
2018-10-15,126.8,126.8,124.979,126.085,113795
2018-10-16,126.085,126.734,123.613,126.603,86128.2
2018-10-17,126.8,127.578,125.888,126.539,132257
2018-10-18,126.734,126.929,124.719,126.279,86128.2
2018-10-19,124.457,126.216,124.264,126.085,135340
2018-10-22,126.8,126.8,125.243,126.15,99948.1
2018-10-23,126.15,126.15,124.654,124.979,66115.2
2018-10-24,124.85,126.474,123.808,124.264,110725
2018-10-25,119.385,122.052,117.565,118.607,469058
2018-10-26,119.645,119.775,110.478,115.939,702814
2018-10-29,112.559,115.096,104.694,109.112,1081128
2018-10-30,105.016,107.163,104.237,104.497,570552
2018-10-31,109.698,114.444,107.488,111.52,301417
2018-11-01,114.121,114.382,111.52,111.52,112275
2018-11-02,111.91,116.071,111.91,114.837,106082
2018-11-05,115.096,116.395,113.143,114.51,239904
2018-11-06,114.121,115.096,113.729,114.444,112275
2018-11-07,115.419,115.615,112.946,113.273,381384
2018-11-08,95.0675,97.5378,93.573,95.6531,2372940
2018-11-09,88.1077,91.2294,88.1077,89.4093,1727014
2018-11-12,89.4762,91.3629,89.4762,90.711,595127
2018-11-13,89.4093,89.5404,88.3035,89.5404,407545
2018-11-14,89.1491,90.255,88.5015,88.5015,315282
2018-11-15,88.4327,88.4327,85.6378,87.8472,341416
2018-11-16,87.785,88.1077,84.5322,84.6633,455211
2018-11-19,85.4443,86.4834,84.1426,86.2897,187608
2018-11-20,84.5989,85.7045,84.3384,85.3152,129178
2018-11-21,84.5989,84.5989,81.6728,82.2581,430596
2018-11-22,81.9333,82.3226,80.1754,81.0232,315282
2018-11-26,80.6314,81.15,79.6546,80.825,115359
2018-11-27,80.2421,81.8019,80.2421,81.6061,164557
2018-11-28,80.6314,82.2581,80.6314,81.15,286038
2018-11-29,81.0232,81.2813,80.4357,80.696,375244
2018-11-30,81.2167,81.2167,80.2421,80.2421,206071
2018-12-03,80.5024,80.6314,79.3966,79.5278,456757
2018-12-04,78.8113,80.4357,78.7447,79.5278,250686
2018-12-05,78.0304,79.005,77.9014,78.42,299857
2018-12-06,78.2908,78.2908,74.7797,75.1711,549020
2018-12-07,76.5353,76.5353,72.4365,72.8928,496738
2018-12-10,71.7223,72.114,70.681,71.0726,522886
2018-12-11,70.227,70.7479,65.025,66.131,1141091
2018-12-12,65.6747,71.5934,65.025,68.3402,1571687
2018-12-13,68.407,71.1372,67.8196,70.0982,238371
2018-12-14,69.642,69.9022,66.9762,67.7573,282968
2018-12-17,73.607,74.9754,68.9923,70.9414,1156475
2018-12-18,70.9414,71.8538,69.3148,70.227,516724
2018-12-19,70.1626,73.4801,69.8376,72.0494,336796
2018-12-20,71.0058,71.0058,66.8451,67.1053,515187
2018-12-21,66.0018,66.9762,63.2049,64.1148,1051898
2018-12-25,60.2143,61.7742,58.5233,59.6271,1244122
2018-12-26,60.0833,62.4884,60.0187,61.4494,396749
2018-12-27,65.0895,66.262,64.3754,65.2206,338333
2018-12-28,65.025,66.3265,64.9605,65.6747,116878
2019-01-04,64.8959,65.4812,63.5298,65.4812,150724
2019-01-07,68.1467,69.3148,67.3656,69.3148,242973
2019-01-08,68.732,72.5679,68.2757,72.4365,230673
2019-01-09,74.3879,74.3879,71.7223,71.9183,136891
2019-01-10,71.2018,71.5289,69.642,70.4231,84591.2
2019-01-11,70.4876,71.2683,70.4876,71.0058,52295.3
2019-01-15,71.5289,71.7892,70.5522,70.5522,130724
2019-01-16,71.1372,71.1372,68.4714,68.5361,262982
2019-01-17,69.0545,69.5108,67.3656,67.4324,222974
2019-01-18,67.4971,68.603,67.4324,67.8887,99948.1
2019-01-21,68.2113,68.6674,67.7573,68.0156,127655
2019-01-22,68.603,68.603,68.2113,68.4714,41531.5
2019-01-23,68.2757,68.4714,67.9532,68.0156,46133.7
2019-01-24,68.2757,69.4462,68.2757,68.407,170679
2019-01-25,69.2526,69.3148,68.9277,69.3148,43050.6
2019-01-28,70.0313,70.0982,69.5108,69.8376,59980.5
2019-01-29,69.8376,70.879,68.9923,69.642,164557
2019-01-30,70.0982,70.879,68.2757,69.5108,202979
2019-01-31,70.1626,70.227,68.732,69.1234,204538
2019-02-01,69.5108,70.681,69.2526,69.8376,133781
2019-02-04,69.8376,70.879,69.1881,70.6187,87674.2
2019-02-05,70.681,71.2018,70.2916,70.6187,66115.2
2019-02-06,70.879,72.3742,70.8123,71.7892,92276.4
2019-02-07,72.3098,72.5056,71.5289,71.5289,43050.6
2019-02-08,71.0058,71.2683,68.5361,68.5361,92276.4
2019-02-12,68.603,70.1626,68.4714,70.0313,101494
2019-02-13,70.681,73.4132,69.7065,73.349,218385
2019-02-14,78.7447,78.7447,76.7287,77.2494,682814
2019-02-15,77.0535,77.9014,75.4293,76.079,163007
2019-02-18,83.8823,90.711,81.3458,89.0845,1787008
2019-02-19,89.0845,94.2859,88.0455,92.9855,898104
2019-02-20,93.3123,93.4413,89.605,90.6465,193775
2019-02-21,90.6465,90.6465,88.8885,89.605,124576
2019-02-22,89.7987,90.9712,89.7987,90.711,209141
2019-02-25,90.5798,90.9068,87.9786,90.9068,253724
2019-02-26,90.9068,91.3629,89.672,90.1904,170679
2019-02-27,89.7364,90.711,89.7364,90.711,79975.5
2019-02-28,89.93,90.1904,89.0845,89.672,109192
2019-03-01,89.3447,89.3447,87.8472,88.5015,130724
2019-03-04,88.8885,90.255,88.8885,89.93,124576
2019-03-05,89.7364,90.255,89.3447,89.7987,106082
2019-03-06,89.672,89.93,88.9554,89.93,98429
2019-03-07,89.8656,89.8656,88.0455,88.4327,101494
2019-03-08,87.4579,87.4579,84.6633,84.6633,259903
2019-03-11,84.7279,84.859,82.1935,82.8409,99948.1
2019-03-12,82.8409,85.184,82.6495,84.9235,58430
2019-03-13,84.0114,84.5989,83.6888,84.0114,53841.3
2019-03-14,84.7925,85.184,83.4283,84.9235,95346
2019-03-15,84.5322,85.509,84.5322,85.3152,73800.4
2019-03-18,84.6633,85.4443,84.5989,85.184,35365.4
2019-03-19,85.2483,86.0295,84.2714,84.2714,112275
2019-03-20,84.4675,85.3798,84.4675,85.3798,10763.7
2019-03-22,85.184,85.184,84.5989,84.5989,66115.2
2019-03-25,83.8156,83.8156,83.2326,83.5573,47693.2
2019-03-26,83.2971,84.207,83.2326,83.8823,73800.4
2019-03-27,83.8823,86.3454,83.217,86.3454,90123.6
2019-03-28,87.2776,87.2776,84.8144,85.2151,217805
2019-03-29,86.2787,87.0106,85.8804,87.0106,210300
2019-04-01,87.0106,89.2091,86.6792,88.6082,133682
2019-04-02,88.6082,89.0756,87.8785,88.5438,76604.8
2019-04-03,88.5438,89.8722,88.5438,89.8722,99148.1
2019-04-04,89.8076,89.8076,89.0756,89.0756,15024.3
2019-04-05,89.0756,89.8722,89.0756,89.8722,21033.2
2019-04-08,89.8722,90.3393,89.8076,89.8076,51063.9
2019-04-09,89.8076,90.2081,89.2091,89.5428,48052.7
2019-04-10,89.5428,89.9434,89.2091,89.6762,57077.2
2019-04-11,89.6762,89.6762,88.8754,89.5428,55585.1
2019-04-12,89.2091,89.3405,88.5438,88.8085,51063.9
2019-04-15,88.8085,89.3405,88.4102,88.4102,73607.2
2019-04-16,87.2776,88.4102,87.2776,87.676,55585.1
2019-04-17,87.8095,88.8085,87.7429,87.9431,57077.2
2019-04-18,88.5438,88.5438,87.676,87.676,25540.9
2019-04-19,88.0099,88.2768,87.676,87.676,63090.6
2019-04-22,87.676,87.676,86.4121,86.5456,69099.4
2019-04-23,85.8804,86.6792,84.6145,84.6833,93134.8
2019-04-24,84.5475,86.0806,84.4831,85.0816,133682
2019-04-25,84.6145,85.1462,84.2805,84.2805,55585.1
2019-04-26,84.2805,84.5475,83.5486,84.4831,46560.6
2019-05-07,84.016,84.016,80.2222,80.4222,168234
2019-05-08,78.956,80.6894,78.0905,78.4888,133682
2019-05-09,78.0905,78.4888,77.2271,77.7592,85615.9
2019-05-10,77.6922,77.6922,75.2937,76.5596,162207
2019-05-13,75.5604,75.5604,73.231,74.1634,132190
2019-05-14,72.1651,72.5656,67.7061,71.6333,240317
2019-05-15,73.1643,75.7608,71.8982,75.4293,112648
2019-05-16,70.3696,70.3696,65.508,68.1045,668428
2019-05-17,68.1045,68.1045,66.774,67.1745,130684
2019-05-20,66.6425,66.774,66.1753,66.774,208794
2019-05-21,66.774,67.5728,65.9751,66.9074,99148.1
2019-05-22,67.3703,67.3703,66.242,66.5069,115660
2019-05-23,65.8416,65.8416,64.8425,64.8425,190759
2019-05-24,64.8425,65.1096,63.643,64.778,310940
2019-05-27,64.778,64.778,63.643,63.8435,141187
2019-05-28,63.512,63.512,61.9141,62.1125,142693
2019-05-29,62.3124,63.4451,62.3124,62.5797,72088.1
2019-05-30,62.7132,62.8444,61.9141,62.5797,103651
2019-05-31,62.5797,62.7798,62.1813,62.4462,37536.1
2019-06-03,62.4462,62.9111,61.3136,61.3136,66088.2
2019-06-04,61.3136,62.0456,61.3136,61.7142,42052.9
2019-06-05,61.9141,62.246,61.7807,62.1813,40560.8
2019-06-06,62.9111,62.9111,62.4462,62.7132,31549.8
2019-06-07,62.3794,62.978,62.3124,62.7132,151704
2019-06-10,62.7132,63.0446,62.6443,62.6443,66088.2
2019-06-11,62.6443,64.3109,62.6443,63.977,282402
2019-06-12,65.9751,69.7665,64.8425,67.2388,811122
2019-06-13,66.5737,67.2388,64.778,64.9094,238852
2019-06-14,64.5777,64.8425,64.5111,64.8425,40560.8
2019-06-17,65.1096,65.2431,64.442,64.442,63090.6
2019-06-18,64.5111,64.5777,62.3794,62.4462,108154
2019-06-19,62.5128,63.1114,62.5128,63.0446,13514.2
2019-06-20,63.1782,64.442,63.1782,64.0437,54079.5
2019-06-21,64.9094,65.7079,64.5777,64.7091,85615.9
2019-06-24,64.9759,65.1762,64.5777,64.8425,37536.1
2019-06-25,65.1762,65.1762,64.1105,64.1105,73607.2
2019-06-26,64.0437,64.6422,64.0437,64.5777,24035.3
2019-06-27,64.6422,65.2431,64.6422,65.2431,27046.5
2019-06-28,65.2431,65.2431,64.244,64.5777,52574
2019-07-01,65.5768,66.5069,65.2431,66.3756,94626.9
2019-07-02,66.0397,66.707,66.0397,66.5069,127686
2019-07-03,66.5737,67.0387,66.3756,66.707,60088.4
2019-07-04,66.9742,66.9742,66.4403,66.4403,37536.1
2019-07-05,66.5737,66.6425,66.4403,66.4403,57077.2
2019-07-08,66.5737,66.6425,66.4403,66.5069,93134.8
2019-07-09,66.3756,66.5737,66.3756,66.3756,48052.7
2019-07-10,66.3756,66.5737,66.3756,66.4403,10516.6
2019-07-11,66.4403,66.774,66.4403,66.5737,37536.1
2019-07-12,66.5737,66.5737,66.3756,66.4403,48052.7
2019-07-16,66.707,67.0387,66.242,66.707,52574
2019-07-17,66.5737,66.5737,66.5069,66.5069,18022
2019-07-18,66.5069,66.5737,66.242,66.242,48052.7
2019-07-19,66.1085,66.3756,65.9751,66.1085,34551.9
2019-07-22,66.5737,66.5737,66.3064,66.4403,67593.8
2019-07-23,66.3756,66.5737,66.3756,66.3756,30044.2
2019-07-24,66.3756,66.5069,66.3756,66.5069,46560.6
2019-07-25,66.5737,66.5737,66.242,66.3064,19514.1
2019-07-26,66.1753,66.3064,66.1753,66.3064,69099.4
2019-07-29,66.1085,66.3064,66.0397,66.0397,25540.9
2019-07-30,66.0397,66.3064,65.9751,66.0397,46560.6
2019-07-31,66.1753,66.1753,65.6414,65.6414,43562.9
2019-08-01,65.5768,65.9084,65.3765,65.3765,48052.7
2019-08-02,65.2431,65.2431,64.778,64.778,46560.6
2019-08-05,64.9094,64.9094,63.1114,63.2449,108154
2019-08-06,61.6473,62.3124,59.7828,62.1813,202781
2019-08-07,62.0456,62.246,61.9811,61.9811,24035.3
2019-08-08,61.0465,61.0465,59.5825,59.7161,234335
2019-08-09,59.9809,60.3834,59.7161,59.7161,30044.2
2019-08-13,58.1184,58.1184,55.3881,55.7889,324441
2019-08-14,55.9867,56.7856,55.9223,56.3228,163726
2019-08-15,55.8556,57.1863,55.8556,56.1225,70609.5
2019-08-16,56.3873,56.3873,56.3228,56.3228,6026.82
2019-08-19,56.2539,56.2539,55.6553,55.9867,100640
2019-08-20,56.0558,56.1225,55.5907,56.1225,51063.9
2019-08-21,56.8544,58.786,56.8544,57.7846,581307
2019-08-22,57.9202,57.9202,56.721,56.988,202781
2019-08-23,56.721,56.8544,56.1225,56.2539,76604.8
2019-08-26,55.2571,55.7219,54.5894,55.5907,90123.6
2019-08-27,55.6553,55.7889,54.9231,54.9231,75099.3
2019-08-28,55.0568,55.2571,54.9231,54.9231,40560.8
2019-08-29,54.7897,54.7897,54.0576,54.1245,126163
2019-08-30,54.6562,54.6562,53.9264,54.5894,184777
2019-09-02,54.5894,56.0558,54.3248,55.8556,108154
2019-09-03,55.9223,58.3831,55.5907,56.7856,136679
2019-09-04,56.7856,56.7856,55.9223,56.1225,105143
2019-09-05,57.1217,57.52,55.9223,56.2539,105143
2019-09-06,56.5208,56.5898,55.9867,56.0558,84123.8
2019-09-09,56.0558,56.2539,55.9867,56.2539,49571.8
2019-09-10,56.2539,56.5208,56.1225,56.4538,39055.2
2019-09-11,56.5208,56.9214,56.4538,56.721,49571.8
2019-09-12,57.1217,57.1863,56.7856,57.1863,46560.6
2019-09-13,56.988,57.5844,56.6544,57.0525,87108
2019-09-17,57.0525,57.6534,57.0525,57.3885,76604.8
2019-09-18,57.6534,58.3831,57.6534,57.6534,126163
2019-09-19,57.9202,58.3188,57.9202,58.1851,64596.1
2019-09-20,58.0516,58.5188,57.9872,58.3188,64596.1
2019-09-24,58.5188,58.8506,58.3188,58.4522,127686
2019-09-25,58.4522,58.9862,58.3831,58.3831,117165
2019-09-26,58.3831,59.0508,58.3188,58.3188,135201
2019-09-27,58.1828,58.6592,57.7713,58.3853,137497
2019-09-30,58.3188,59.3443,57.9092,58.1828,78982.3
2019-10-01,59.0707,59.1398,58.2497,58.866,67292.7
2019-10-02,58.3188,58.7971,58.3188,58.6592,40947.3
2019-10-03,58.1117,58.1828,57.9092,58.1117,40947.3
2019-10-04,58.045,58.5923,57.7713,58.3853,38035
2019-10-07,57.6355,57.8402,57.5667,57.7025,160894
2019-10-08,57.6355,58.4565,57.6355,58.4565,93602.2
2019-10-09,57.9092,59.0707,57.9092,59.0018,43877.5
2019-10-10,58.933,59.8227,58.3853,59.48,64349
2019-10-11,59.0018,59.687,58.6592,59.618,73121.8
2019-10-15,60.3701,60.437,59.8227,60.1633,54120
2019-10-16,61.1912,61.3269,60.9843,61.1912,39482.1
2019-10-17,60.644,61.7386,60.644,61.3269,42425.9
2019-10-18,61.3269,62.0101,61.1223,61.8052,32174.5
2019-10-21,61.6007,62.079,61.6007,61.872,96545.9
2019-10-23,62.2147,62.7622,62.2147,62.7622,52654.9
2019-10-24,62.8288,64.1305,62.8288,63.9925,57050.3
2019-10-25,64.4041,64.6777,64.1972,64.3329,114087
2019-10-28,65.3609,66.5225,65.223,66.3177,146275
2019-10-29,66.6583,66.8652,65.9751,66.1819,76065.5
2019-10-30,65.8416,65.8416,64.4709,64.8827,93602.2
2019-10-31,64.9514,64.9514,63.5831,63.9258,84829.4
2019-11-01,64.1305,64.3329,62.5553,63.1023,215015
2019-11-05,63.1023,63.2405,62.8288,62.9669,103844
2019-11-06,63.1737,63.3784,62.9001,63.3784,90676.4
2019-11-07,63.036,63.788,62.9669,63.5831,144809
2019-11-08,64.3329,65.0184,64.2663,64.4041,185757
2019-11-11,66.4557,66.4557,65.0184,65.4968,92155
2019-11-12,65.1562,65.6347,64.7447,65.0184,99462.7
2019-11-13,66.4557,66.4557,64.9514,65.223,160894
2019-11-14,65.223,65.223,64.6089,64.8135,296927
2019-11-15,64.2663,64.7447,63.788,64.7447,152117
2019-11-18,64.7447,64.8827,64.3329,64.4709,78982.3
2019-11-19,64.1972,64.5398,63.9925,64.5398,59953.6
2019-11-20,64.5398,64.8135,64.3329,64.7447,48259.5
2019-11-21,64.5398,64.6089,64.1972,64.2663,65827.6
2019-11-22,64.1972,64.9514,64.1972,64.4709,141893
2019-11-25,64.6089,64.8135,64.4709,64.6777,59953.6
2019-11-26,66.2489,66.2489,64.9514,64.9514,89224.8
2019-11-27,64.8135,65.223,64.8135,64.8827,70205
2019-11-28,64.7447,64.9514,64.6089,64.6777,61432.2
2019-11-29,64.9514,65.0184,64.7447,64.8827,64349
2019-12-02,64.9514,65.4298,64.6089,64.7447,106774
2019-12-03,64.4709,64.9514,64.4709,64.6089,159429
2019-12-04,64.4709,64.8827,64.2663,64.4709,64349
2019-12-05,64.9514,64.9514,64.4041,64.6089,78982.3
2019-12-06,64.8827,65.0184,64.6089,64.8827,244272
2019-12-09,64.9514,65.1562,64.3329,64.9514,119947
2019-12-10,64.9514,65.0184,64.6777,64.9514,141893
2019-12-11,64.9514,65.0873,64.7447,64.9514,77517.2
2019-12-12,64.9514,65.0184,64.8827,64.9514,118482
2019-12-13,65.0873,65.4968,65.0873,65.4298,118482
2019-12-16,65.3609,65.5656,65.0184,65.0873,114087
2019-12-17,65.0873,65.4298,65.0873,65.0873,81899.1
2019-12-18,65.0873,65.4298,65.0873,65.1562,121394
2019-12-19,65.1562,65.4968,65.0873,65.1562,150652
2019-12-20,65.1562,65.2918,65.0184,65.0184,102379
2019-12-23,64.9514,65.0184,64.6777,64.9514,194534
2019-12-24,64.8827,64.9514,64.3329,64.9514,330567
2019-12-25,64.4041,64.6777,64.2663,64.2663,162373
2019-12-26,64.4709,64.8827,64.2663,64.3329,288150
2019-12-27,64.4709,65.2918,64.4709,64.5398,78982.3
2019-12-30,65.223,65.223,64.6777,65.223,42425.9
2020-01-06,65.7012,65.7012,64.9514,65.223,140428
2020-01-07,65.5656,65.5656,64.9514,65.223,95067.3
2020-01-08,65.2918,65.3609,64.2663,65.3609,308617
2020-01-09,65.6347,65.7705,65.4968,65.5656,73121.8
2020-01-10,65.4968,65.4968,64.9514,65.0873,86294.5
2020-01-14,65.1562,65.3609,64.9514,64.9514,165276
2020-01-15,64.9514,65.223,64.9514,64.9514,89224.8
2020-01-16,64.9514,65.0873,64.8827,64.8827,95067.3
2020-01-17,64.8827,65.0184,64.8827,64.9514,39482.1
2020-01-20,64.9514,65.8416,64.9514,65.5656,152117
2020-01-21,65.5656,65.6347,65.223,65.6347,74600.4
2020-01-22,65.7012,67.6174,65.7012,66.3845,244272
2020-01-23,66.6583,67.1387,66.6583,66.8652,52654.9
2020-01-24,66.7295,66.7295,66.113,66.1819,54120
2020-01-27,65.5656,65.5656,64.9514,64.9514,137497
2020-01-28,64.4709,64.6777,64.4041,64.4041,159429
2020-01-29,64.4041,64.7447,64.4041,64.4041,57050.3
2020-01-30,64.4041,64.7447,64.1972,64.3329,143331
2020-01-31,63.9925,64.8135,63.9258,64.2663,109705
2020-02-03,63.5831,64.4709,63.4451,64.3329,187222
2020-02-04,63.8569,64.8827,63.8569,64.5398,57050.3
2020-02-05,65.0184,65.0184,64.4041,65.0184,84829.4
2020-02-06,65.0184,65.223,64.9514,64.9514,71670.1
2020-02-07,65.0184,65.0873,64.8827,64.9514,35104.7
2020-02-10,65.0873,65.223,64.8135,64.8135,54120
2020-02-12,64.8135,64.9514,64.4709,64.4709,27779.1
2020-02-13,64.6777,65.0184,64.4709,64.6089,39482.1
2020-02-14,64.6089,64.9514,64.4041,64.8135,114087
2020-02-17,64.6089,65.0873,64.4041,64.7447,144809
2020-02-18,64.6777,64.7447,63.7189,63.9925,362737
2020-02-19,63.8569,64.9514,63.8569,64.2663,78982.3
2020-02-20,65.0184,65.0184,63.9258,63.9258,76065.5
2020-02-21,63.8569,64.2663,63.8569,64.1305,30722.8
2020-02-25,62.4216,63.5831,62.2838,62.6264,253050
2020-02-26,62.2838,62.6264,61.6007,61.7386,114087
2020-02-27,61.6673,62.0101,61.3269,61.3269,106774
2020-02-28,60.8485,60.8485,58.2497,58.2497,254497
2020-03-02,58.1117,60.644,57.4975,59.3443,267669
2020-03-03,60.7104,60.9174,59.4136,59.4136,86294.5
2020-03-04,57.088,58.2497,57.088,57.8402,184278
2020-03-05,58.7971,58.7971,56.541,56.541,223792
2020-03-06,56.2672,56.472,56.1315,56.1315,90676.4
2020-03-09,55.3771,55.3771,50.9336,51.0716,282276
2020-03-10,51.0716,51.1407,48.0611,50.2506,299830
2020-03-11,50.5933,53.328,50.5933,52.0975,225257
2020-03-12,49.977,51.5501,48.4061,49.0892,184278
2020-03-13,45.7405,45.7405,43.0725,43.6177,352485
2020-03-16,47.0376,47.0376,44.5079,44.5079,102379
2020-03-17,44.2363,45.2599,42.7298,44.2363,127255
2020-03-18,44.4387,45.8739,44.4387,44.5079,100927
2020-03-19,44.7816,45.4669,43.4151,43.482,103844
2020-03-23,43.482,44.7124,43.2773,43.7557,80434
2020-03-24,44.9862,45.3264,44.4387,44.7816,146275
2020-03-25,45.8739,48.8843,45.8072,48.7487,193069
2020-03-26,48.7487,51.0716,48.7487,50.5243,86294.5
2020-03-27,52.1642,53.0541,51.6189,53.0541,83377.7
2020-03-30,51.9951,52.5601,51.2875,51.2875,63697.3
2020-03-31,52.2065,53.4792,52.2065,53.4792,26893.7
2020-04-01,52.2777,52.9119,51.7101,52.6315,18408.5
2020-04-02,50.7936,51.0048,49.5209,49.5209,46713.4
2020-04-03,49.4519,49.8745,46.2745,47.6161,83517
2020-04-06,47.6161,47.6161,45.9207,45.9207,33972.2
2020-04-07,47.0488,47.6161,46.766,46.766,15577.1
2020-04-08,46.766,49.8057,45.8472,48.4617,240650
2020-04-09,48.6021,51.8527,48.6021,50.6511,80681.1
2020-04-10,50.6511,52.2777,50.4398,51.9239,19819.7
2020-04-13,52.9119,53.1965,52.489,52.7716,38214.8
2020-04-14,52.7716,53.4057,52.6315,52.9119,36803.6
2020-04-15,52.9119,53.3369,52.5601,52.5601,38214.8
2020-04-16,53.2657,53.3369,52.2777,52.6315,28318.4
2020-04-17,52.4179,52.9829,52.2065,52.489,66528.7
2020-04-20,52.9119,52.9119,52.4179,52.7004,28318.4
2020-04-21,52.7004,52.8427,52.4179,52.8427,28318.4
2020-04-22,51.7837,52.1351,51.3587,51.5702,62286.1
2020-04-23,52.4179,52.9119,50.7244,51.4298,94847.1
2020-04-24,51.7101,52.064,49.0981,50.511,233562
2020-04-27,50.6511,50.6511,50.1571,50.2284,29711.6
2020-04-28,49.8057,49.8745,49.3806,49.5209,56623.3
2020-04-30,49.661,50.2973,49.592,49.8745,161366
2020-05-01,49.8057,50.4398,49.7344,49.7344,19819.7
2020-05-07,49.9457,50.0881,49.3093,49.3093,32561
2020-05-08,50.511,50.511,49.3806,49.5209,43877.5
2020-05-11,49.8057,50.4398,49.8057,50.1571,50956
2020-05-12,50.511,50.511,50.1571,50.2973,24062.3
2020-05-13,50.2973,50.2973,49.592,49.592,52380.7
2020-05-14,49.5209,49.592,49.0981,49.1693,52380.7
2020-05-15,49.1693,49.8057,48.8154,49.4519,28318.4
2020-05-18,49.8745,50.6511,49.8745,50.0881,12727.7
2020-05-19,50.7936,51.0048,50.4398,50.7936,29711.6
2020-05-20,51.5702,52.9829,50.9336,51.5702,158531
2020-05-21,52.2777,52.2777,51.5702,51.9239,75013.9
2020-05-22,51.4298,52.064,51.4298,51.4298,28318.4
2020-05-25,51.6413,52.7716,51.2875,51.9239,128819
2020-05-26,52.2777,53.6906,52.064,53.3369,268941
2020-05-27,56.5142,63.9326,56.5142,60.3324,2395097
2020-05-28,60.755,60.755,57.2931,58.0694,420412
2020-05-29,57.7868,57.858,56.5876,57.0814,263288
2020-06-01,56.5142,56.5142,54.7497,55.0321,239225
2020-06-02,56.3739,56.3739,54.4672,54.6786,123152
2020-06-03,54.6095,56.0913,54.5383,55.2459,138729
2020-06-04,55.2459,55.6686,54.6786,54.892,63697.3
2020-06-05,55.8089,57.7868,55.1747,57.2218,304334
2020-06-08,58.777,58.777,57.2218,57.5755,186849
2020-06-09,57.3642,58.2096,57.0814,57.0814,69364.6
2020-06-10,57.0814,58.0694,56.7968,56.7968,38214.8
2020-06-11,56.868,57.9293,56.0913,56.445,79274.4
2020-06-12,55.1034,55.8089,55.1034,55.4551,141547
2020-06-15,55.4551,56.2338,55.1747,55.5285,46713.4
2020-06-16,56.2338,56.5876,55.5285,56.445,100500
2020-06-17,55.9511,56.3739,55.88,55.88,43877.5
2020-06-18,56.9413,56.9413,56.0913,56.5142,29711.6
2020-06-19,56.5142,56.9413,56.5142,56.868,65108.5
2020-06-22,57.0814,57.718,56.7968,57.0103,49544.8
2020-06-23,57.0103,57.2218,56.5876,56.6563,35392.4
2020-06-24,56.5876,56.868,56.5142,56.5142,38214.8
2020-06-25,56.5142,56.7277,56.5142,56.5142,46713.4
2020-06-26,56.868,59.8363,56.868,57.718,229320
2020-06-29,57.5755,58.3543,56.5876,57.2218,65108.5
2020-06-30,58.5633,58.5633,57.2218,58.1406,46713.4
2020-07-01,59.1997,59.1997,58.0694,58.4922,35392.4
2020-07-02,58.0004,58.283,58.0004,58.283,55198.6
2020-07-03,58.283,58.3543,57.9293,58.3543,18408.5
2020-07-06,58.6368,58.9885,57.5041,58.1406,72182.5
2020-07-07,58.7059,58.7059,58.0694,58.6368,16983.8
2020-07-08,57.9293,58.283,57.718,58.0694,9909.87
2020-07-09,58.2096,58.283,58.0004,58.0004,12727.7
2020-07-10,57.5755,57.6467,57.2218,57.2931,31136.3
2020-07-13,57.1506,60.0475,57.1506,58.3543,165609
2020-07-14,58.3543,58.5633,58.2096,58.2096,22637.6
2020-07-15,58.3543,59.4825,58.3543,59.4136,76438.6
2020-07-16,59.6959,61.4605,59.6959,60.1189,59454.7
2020-07-17,59.8363,60.3324,59.4136,59.6959,15577.1
2020-07-20,59.9762,59.9762,58.777,59.4825,18408.5
2020-07-21,59.1997,59.5533,58.9885,58.9885,19819.7
2020-07-22,58.9885,59.6959,58.283,58.283,84937.2
2020-07-27,58.283,58.6368,58.0004,58.6368,18408.5
2020-07-28,58.777,59.5533,57.6467,58.0694,48120.1
2020-07-29,58.3543,58.3543,57.858,57.858,15577.1
2020-07-30,57.5755,58.5633,57.2931,58.5633,26893.7
2020-07-31,57.5755,57.5755,56.5876,56.5876,32561
2020-08-03,56.5876,56.9413,56.5876,56.9413,2831.39
2020-08-04,57.5041,57.5041,57.5041,57.5041,7073.98
2020-08-05,57.5041,57.718,57.3642,57.5755,35392.4
2020-08-06,57.5755,58.1406,57.5755,58.1406,8498.67
2020-08-07,57.5041,57.9293,57.5041,57.9293,9909.87
2020-08-11,58.6368,58.9885,58.3543,58.9885,28318.4
2020-08-12,54.7497,56.3739,53.6193,54.0422,444483
2020-08-13,54.6095,55.2459,54.1133,54.3248,185438
2020-08-14,54.4672,55.2459,54.0422,54.2558,89166.3
2020-08-17,54.6786,54.6786,53.4792,54.1844,32561
2020-08-18,54.5383,54.5383,53.3369,53.6906,148621
2020-08-19,54.1133,54.1133,52.9829,53.4792,117484
2020-08-20,53.1254,54.1844,53.1254,53.3369,154301
2020-08-21,53.3369,54.1133,53.1965,53.4057,53787.4
2020-08-24,53.1254,53.6906,53.1254,53.3369,15577.1
2020-08-25,54.0422,54.892,53.4057,54.8186,58030
2020-08-26,54.8186,55.2459,53.9018,54.5383,90591
2020-08-27,54.5383,55.2459,54.1133,54.1844,32561
2020-08-28,54.961,54.961,53.6906,54.0422,32561
2020-08-31,54.892,54.961,53.8331,54.892,22637.6
2020-09-01,54.892,55.1034,54.3961,54.961,39634.9
2020-09-02,54.6786,55.1034,54.6095,55.1034,18408.5
2020-09-03,55.1034,55.1034,54.8186,55.1034,18408.5
2020-09-04,54.3961,54.8186,54.3961,54.8186,12727.7
2020-09-07,54.8186,55.1747,54.4672,55.1034,33972.2
2020-09-08,55.3149,58.1406,55.3149,57.7868,83517
2020-09-09,57.433,57.433,56.5876,57.2931,35392.4
2020-09-10,57.2218,58.8459,57.2218,57.5041,49544.8
2020-09-11,57.3642,57.3642,57.1506,57.2218,25482.5
2020-09-14,59.0597,59.0597,57.0814,57.2218,36803.6
2020-09-15,57.3642,58.6368,57.3642,58.6368,15577.1
2020-09-16,57.9293,58.7059,57.9293,58.2096,69364.6
2020-09-17,58.0004,58.0004,57.5755,57.9293,21226.4
2020-09-18,57.3642,59.2687,57.3642,59.2687,52380.7
2020-09-23,57.5041,58.777,56.6563,58.5633,42470.8
2020-09-24,58.4232,58.4232,56.868,57.6467,70789.3
2020-09-25,56.868,58.9172,56.7968,58.0004,52380.7
2020-09-28,58.5633,58.5633,57.433,58.283,69364.6
2020-09-29,57.2047,59.6489,57.2047,58.3544,94624.9
2020-09-30,57.9244,58.282,57.4194,57.5645,22253.5
2020-10-02,57.347,58.1372,57.2047,58.1372,73740.9
2020-10-05,57.8497,58.5694,57.8497,58.0668,37566.3
2020-10-06,56.9871,58.282,56.9871,57.6345,29207.4
2020-10-07,57.347,58.4244,57.347,58.282,12511.7
2020-10-08,57.8497,58.4968,57.8497,58.4968,9741.7
2020-10-09,58.7143,58.7143,58.3544,58.7143,15312.8
2020-10-12,58.8568,59.0018,58.0668,58.1372,40349.6
2020-10-13,58.1372,58.1372,56.7722,57.5645,41750.1
2020-10-14,56.9871,57.8497,56.8447,57.4897,33395.7
2020-10-15,57.4897,57.4897,57.1322,57.1322,26437.3
2020-10-16,56.9871,57.347,56.7722,57.2047,20866.2
2020-10-19,57.2769,57.347,57.2769,57.347,5557.85
2020-10-20,57.347,57.4194,56.917,57.4194,18096.1
2020-10-21,57.4897,58.1372,57.4897,58.0668,16695.6
2020-10-22,57.9944,57.9944,57.4194,57.4194,5557.85
2020-10-23,56.917,57.5645,56.917,57.5645,8354.45
2020-10-26,57.4897,57.5645,57.4194,57.4194,9741.7
2020-10-27,57.4194,57.9244,56.4123,57.8497,33395.7
2020-10-28,57.0596,57.7069,57.0596,57.7069,13912.3
2020-10-29,57.4194,57.4194,56.7722,57.1322,12511.7
2020-10-30,56.917,57.4897,56.7722,57.1322,41750.1
2020-11-02,57.1322,57.4194,56.917,56.917,11142.2
2020-11-04,56.7722,57.2769,56.7722,57.2769,8354.45
2020-11-05,57.2047,57.2047,56.6999,56.7722,48704.1
2020-11-06,56.7722,57.1322,56.7722,57.1322,19483.4
2020-11-09,57.1322,57.1322,56.4123,56.8447,22253.5
2020-11-10,57.2769,57.2769,56.7722,56.7722,57045.3
2020-11-11,57.347,57.8497,56.8447,57.1322,111320
2020-11-12,57.7069,57.7069,57.5645,57.6345,26437.3
2020-11-13,57.6345,57.6345,57.1322,57.4897,18096.1
2020-11-16,58.0668,58.0668,57.1322,57.1322,65399.7
2020-11-17,57.4897,57.4897,56.4123,57.0596,36179
2020-11-18,56.487,57.2769,56.0548,56.487,36179
2020-11-19,56.1996,57.2769,56.1996,56.6999,25050.1
2020-11-20,56.9871,57.347,56.2698,57.2047,48704.1
2020-11-24,57.2047,57.5645,56.6999,57.5645,80699.3
2020-11-25,57.0596,57.5645,57.0596,57.347,37566.3
2020-11-26,58.2095,59.0018,57.9244,58.8568,125232
2020-11-27,58.4968,59.1443,58.4968,59.0018,32008.4
2020-11-30,59.0018,59.6489,58.5694,59.5742,73740.9
2020-12-01,59.5742,59.8619,59.072,59.8619,54261.9
2020-12-02,59.289,59.6489,59.289,59.4319,15312.8
2020-12-03,59.4319,59.4319,58.8568,58.8568,47303.6
2020-12-04,58.8568,59.2145,58.8568,59.1443,12511.7
2020-12-07,58.9293,58.9293,58.3544,58.5694,47303.6
2020-12-08,58.4244,58.9293,58.282,58.3544,32008.4
2020-12-09,58.2095,58.7843,58.1372,58.1372,47303.6
2020-12-10,58.1372,58.1372,55.9098,56.6999,482848
2020-12-11,56.1271,57.1322,56.1271,57.0596,68187.5
2020-12-14,56.8447,57.2047,56.6296,56.6999,37566.3
2020-12-15,56.7722,57.2047,56.34,56.6999,525994
2020-12-16,56.917,57.2047,56.6999,56.6999,26437.3
2020-12-17,56.5571,57.2047,55.335,56.8447,251866
2020-12-18,56.5571,57.1322,56.487,57.1322,43133
2020-12-21,57.1322,57.1322,55.335,56.6296,121062
2020-12-22,56.4123,56.9871,56.0548,56.8447,87653.2
2020-12-23,56.2698,56.6999,55.7649,56.5571,118278
2020-12-24,56.1271,56.4123,55.8397,55.9098,62616.4
2020-12-25,56.1996,56.1996,55.5522,55.9098,136375
2020-12-28,56.487,56.487,55.335,55.9098,168379
2020-12-29,56.1996,56.1996,55.335,55.4797,122449
2020-12-30,55.9821,56.2698,55.6225,56.2698,43133
2021-01-04,55.4797,56.0548,55.4797,56.0548,40349.6
2021-01-05,55.5522,55.9098,55.4073,55.9098,55662.4
2021-01-06,55.9098,56.4123,55.9098,56.4123,18096.1
2021-01-07,56.7722,56.8447,56.4123,56.7722,59833
2021-01-08,56.34,56.7722,55.6948,55.6948,87653.2
2021-01-12,55.9821,56.1996,55.7649,55.9821,22253.5
2021-01-13,56.0548,56.1271,55.2626,55.2626,130803
2021-01-14,55.2626,56.1996,55.2626,56.1996,52874.7
2021-01-15,55.6225,55.9098,55.6225,55.6948,15312.8
2021-01-18,55.5522,56.1271,55.4797,55.9098,16695.6
2021-01-19,55.6948,56.487,55.6948,55.9098,64003.6
2021-01-20,56.0548,56.5571,55.9821,56.5571,23654
2021-01-21,56.5571,56.7722,56.5571,56.7722,12511.7
2021-01-22,56.6296,59.289,56.6296,58.3544,226824
2021-01-25,57.9944,58.9293,57.5645,58.5694,57045.3
2021-01-26,58.9293,59.289,58.282,59.289,43133
2021-01-27,59.289,59.289,58.7843,59.2145,15312.8
2021-01-28,59.1443,59.1443,58.4244,58.4968,197591
2021-01-29,58.2095,59.2145,57.7773,57.7773,36179
2021-02-01,57.8497,59.7193,57.8497,59.6489,51491.8
2021-02-02,59.289,59.7193,59.2145,59.4319,58445.8
2021-02-03,59.0018,60.0791,59.0018,59.8619,154453
2021-02-04,58.8568,61.5165,58.8568,61.2989,201774
2021-02-05,62.3764,63.8161,62.2341,63.1687,172536
2021-02-08,64.6061,64.6061,62.4511,63.1687,80699.3
2021-02-09,62.8089,63.7436,62.3064,63.7436,121062
2021-02-10,63.8161,64.3912,63.7436,64.3912,37566.3
2021-02-12,64.5359,65.181,64.3184,65.0363,185079
2021-02-15,64.4612,64.4612,61.659,61.9465,130803
2021-02-16,62.9538,62.9538,61.4442,62.594,64003.6
2021-02-17,61.8763,62.6641,61.8763,62.6641,36179
2021-02-18,62.6641,62.7364,62.5214,62.5214,36179
2021-02-19,61.8038,62.7364,61.4442,62.5214,80699.3
2021-02-22,62.4511,63.8161,62.2341,63.8161,38962.4
2021-02-24,62.7364,64.9659,62.7364,64.9659,185079
2021-02-25,64.9659,67.4083,64.7487,65.8284,101578
2021-02-26,65.8284,65.8284,63.241,63.241,87653.2
2021-03-01,64.3184,64.7487,64.3184,64.3184,13912.3
2021-03-02,65.396,65.396,62.4511,64.176,129403
2021-03-03,64.176,65.0363,63.5988,64.8934,23654
2021-03-04,64.8212,64.8212,63.7436,64.6061,29207.4
2021-03-05,64.6061,64.6783,63.7436,64.3184,58445.8
2021-03-08,64.4612,64.9659,64.3184,64.9659,26437.3
2021-03-09,64.8934,65.8284,64.7487,64.8934,38962.4
2021-03-10,64.8934,65.3258,64.6061,65.3258,79312
2021-03-11,65.3258,65.4684,64.5359,65.1086,40349.6
2021-03-12,65.5386,65.7559,64.7487,65.396,36179
2021-03-15,65.396,66.1136,64.6783,66.0432,93237.6
2021-03-16,68.6284,76.8242,68.6284,76.8242,1562680
2021-03-17,74.7394,76.1769,73.3023,76.1769,542694
2021-03-18,78.0442,87.7454,77.9718,84.4408,1152172
2021-03-19,82.2837,83.6486,79.4089,82.1412,378495
2021-03-22,80.6336,83.1483,79.5539,81.2063,157241
2021-03-23,82.1412,82.1412,76.8242,78.8343,166983
2021-03-24,77.7567,77.7567,72.6548,73.1574,158628
2021-03-25,75.0972,75.1695,73.4449,74.7394,38962.4
2021-03-26,74.1647,75.457,74.0922,74.8823,44533.5
2021-03-29,76.6795,77.8292,73.3747,73.3747,73740.9
2021-03-30,73.0804,75.8555,72.8609,75.8555,68483.5
2021-03-31,75.0519,76.8785,74.468,74.5426,34248.4
2021-04-01,76.951,76.951,74.6876,74.6876,49318.2
2021-04-02,75.199,75.199,73.0804,74.5426,65739.9
2021-04-05,74.5426,76.1473,74.5426,74.7623,41096.3
2021-04-06,74.9071,75.9302,74.9071,75.199,35609.1
2021-04-07,75.199,75.7107,74.9071,75.4889,15065.4
2021-04-08,75.199,75.6359,75.1242,75.6359,12321.8
2021-04-09,75.6359,75.6359,75.0519,75.0519,10965.4
2021-04-12,74.7623,75.344,73.6668,73.6668,49318.2
2021-04-13,73.8116,74.8346,73.7393,74.321,30135.2
2021-04-14,74.321,74.3955,74.031,74.3955,19169.7
2021-04-15,74.2482,74.7623,73.7393,73.7393,35609.1
2021-04-16,73.8116,74.031,72.3516,73.884,95875.2
2021-04-19,73.5196,74.176,71.7677,71.8402,82179.3
2021-04-20,71.9125,72.7884,71.8402,72.7884,60266
2021-04-21,71.9125,71.9125,70.7446,71.6929,34248.4
2021-04-22,71.8402,72.2068,69.7214,71.5482,138341
2021-04-23,71.0389,72.2791,70.4527,71.0389,64383.6
2021-04-26,71.3284,72.2068,71.3284,71.6929,31504.8
2021-04-27,72.0574,72.9356,71.9849,72.8609,9591.49
2021-04-28,72.5713,72.5713,71.9849,72.132,10965.4
2021-04-30,73.008,73.6668,71.9849,73.008,39726.7
2021-05-06,81.7699,84.7622,80.7469,83.2297,712244
2021-05-07,81.0387,81.8424,74.9071,77.7521,413658
2021-05-10,79.9433,80.5296,78.1935,79.1397,113684
2021-05-11,80.3077,80.9664,79.1397,79.9433,58892
2021-05-12,80.3077,81.4756,76.659,81.1111,109584
2021-05-13,77.9718,81.0387,77.9718,79.7985,56161.7
2021-05-14,79.7985,82.0618,79.7985,80.5296,141075
2021-05-17,80.6744,82.0618,79.6513,80.8939,213676
2021-05-18,80.0156,81.0387,79.7261,80.8939,71231.5
2021-05-19,80.8939,80.9664,76.5118,80.5296,42457
2021-05-20,80.4569,81.0387,80.4569,80.4569,15065.4
2021-05-21,80.4569,81.4756,80.4569,80.9664,72587.8
2021-05-24,81.0387,81.5503,80.6744,81.5503,38352.7
2021-05-25,81.5503,83.9609,81.5503,83.9609,87653.2
2021-05-26,84.4703,85.7105,84.4703,85.7105,42457
2021-05-27,85.4209,85.4209,84.0332,84.7622,16439.4
2021-05-28,84.7622,85.6382,84.2528,84.2528,47944.2
2021-05-31,84.8345,85.1288,84.0332,85.1288,64383.6
2021-06-01,85.1288,87.3901,85.1288,87.3178,86296.9
2021-06-02,87.6096,89.7259,87.6096,88.3385,204085
2021-06-03,88.3385,88.3385,85.8578,86.0026,116427
2021-06-04,86.0026,86.5888,85.4209,85.5657,34248.4
2021-06-07,85.5657,86.6612,85.5657,85.8578,35609.1
2021-06-08,85.8578,86.5888,84.6898,84.6898,42457
2021-06-09,84.0332,85.2735,83.9609,84.0332,50674.5
2021-06-10,83.4473,84.0332,82.5711,84.0332,82179.3
2021-06-11,83.6666,84.3253,82.7182,83.3025,19169.7
2021-06-14,82.6435,84.9069,82.6435,82.7182,32878.8
2021-06-15,83.5942,84.6174,82.7182,83.3748,49318.2
2021-06-16,83.1574,85.0541,83.1574,84.4703,30135.2
2021-06-17,83.8114,84.5427,83.8114,83.8114,20543.7
2021-06-18,83.9609,85.3463,83.9609,84.2528,36978.7
2021-06-21,83.7391,84.9069,82.7182,84.9069,36978.7
2021-06-22,87.098,87.3178,83.9609,84.3978,31504.8
2021-06-23,84.4703,86.7336,84.4703,84.4703,50674.5
2021-06-24,84.4703,84.7622,82.7182,84.7622,32878.8
2021-06-25,84.6174,84.6174,83.4473,83.4473,21913.3
2021-06-28,83.5219,85.4932,83.5219,84.2528,28761.2
2021-06-29,84.2528,85.0541,84.2528,85.0541,24656.9
2021-06-30,85.0541,86.8808,83.5942,83.7391,73961.8
2021-07-01,83.9609,85.2735,83.8862,83.8862,30135.2
2021-07-02,84.1056,84.9817,83.8862,84.9817,9591.49
2021-07-05,84.9817,85.0541,84.3978,84.3978,30135.2
2021-07-06,84.3978,86.2222,84.3978,85.7853,36978.7
2021-07-07,85.7853,85.9301,85.7853,85.9301,13695.8
2021-07-08,85.9301,86.1496,84.6898,85.7853,20543.7
2021-07-09,84.6174,85.0541,84.0332,84.3253,30135.2
2021-07-12,84.9069,85.1288,84.5427,85.1288,5473.91
2021-07-13,84.9817,84.9817,84.1781,84.3978,10965.4
2021-07-14,84.3978,84.8345,84.3978,84.8345,17808.9
2021-07-15,85.0541,94.7648,85.0541,91.9171,305447
2021-07-16,92.7205,97.1749,92.6481,94.984,336952
2021-07-19,95.3486,96.372,91.6249,93.2297,167102
2021-07-20,91.0433,94.9115,91.0433,93.379,50674.5
2021-07-21,93.379,94.6925,91.6973,93.5239,41096.3
2021-07-26,94.6925,96.8832,93.5963,96.8832,89027.2
2021-07-27,97.1749,101.847,97.1749,101.263,153410
2021-07-28,99.0707,102.211,97.5398,102.139,158884
2021-07-29,102.942,109.585,102.942,104.695,406810
2021-07-30,102.503,103.599,96.7365,99.366,183541
2021-08-02,97.4648,102.211,97.4648,99.2922,130123
2021-08-03,100.679,105.132,100.093,102.211,75331.4
2021-08-04,100.02,102.431,98.7803,101.336,124649
2021-08-05,101.336,102.211,99.1435,102.211,53418.1
2021-08-06,101.847,102.942,100.02,102.211,142445
2021-08-10,103.67,103.67,100.02,100.312,46570.2
2021-08-11,98.7803,102.211,98.7803,101.263,98618.7
2021-08-12,101.263,103.088,99.6554,102.211,105466
2021-08-13,101.481,107.541,100.02,104.548,212302
2021-08-16,126.451,126.451,126.451,126.451,46570.2
2021-08-17,155.655,155.655,155.655,155.655,113684
2021-08-18,173.905,213.549,172.008,179.598,13209465
2021-08-19,168.651,176.973,157.333,175.147,4068027
2021-08-20,180.405,187.996,154.267,160.544,3735191
2021-08-23,153.246,165.582,147.332,165.582,1783364
2021-08-24,158.282,160.618,150.396,156.822,2149078
2021-08-25,165.582,165.582,154.633,164.705,1439563
2021-08-26,161.055,173.76,160.692,173.76,853329
2021-08-27,171.276,176.754,167.919,172.956,867025
2021-08-30,169.304,171.276,159.158,163.832,980709
2021-08-31,162.809,162.809,159.305,161.421,220524
2021-09-01,160.837,167.919,159.158,163.759,350648
2021-09-02,160.618,163.904,156.237,156.968,417758
2021-09-03,156.968,163.245,156.237,161.055,167102
2021-09-06,163.976,163.976,158.354,161.349,273943
2021-09-07,167.701,173.029,166.094,167.773,779367
2021-09-08,167.188,172.59,167.188,169.452,439671
2021-09-09,170.473,172.008,168.065,169.525,343800
2021-09-10,171.86,185.806,171.86,184.273,1313544
2021-09-13,185.514,192.596,182.154,183.105,1177947
2021-09-14,185.441,189.381,176.095,179.819,619113
2021-09-15,182.081,183.25,173.102,176.61,532816
2021-09-16,178.213,178.213,162.591,172.373,830046
2021-09-17,174.124,183.614,173.687,178.87,858803
2021-09-21,174.196,181.058,172.884,178.143,777998
2021-09-22,174.49,177.995,161.932,165.072,1635431
2021-09-24,167.408,189.457,167.408,187.195,2143591
2021-09-27,189.091,189.091,178.143,182.52,791693
2021-09-28,182.52,185.368,174.196,179.527,619113
2021-09-29,174.598,180.263,174.007,176.363,323340
2021-09-30,179.234,183.061,175.702,176.729,427950
2021-10-01,174.523,185.563,174.007,181.513,542067
2021-10-04,183.502,183.502,167.825,169.812,664340
2021-10-05,166.719,166.719,152.515,157.666,1059681
2021-10-06,161.714,167.455,155.31,158.107,474140
2021-10-07,161.788,161.788,155.457,158.548,403496
2021-10-08,161.569,167.675,161.272,167.383,434740
2021-10-11,167.383,170.914,165.616,169.001,221448
2021-10-12,170.766,173.123,167.825,169.221,366813
2021-10-13,169.221,169.221,161.934,162.01,211936
2021-10-14,163.039,164.219,159.581,164.219,116838
2021-10-15,165.246,168.635,163.997,168.116,339643
2021-10-18,169.959,171.505,165.174,167.53,216014
2021-10-19,167.603,171.799,166.129,171.505,381755
2021-10-20,170.695,177.392,169.959,170.548,434740
2021-10-21,169.296,169.37,162.893,162.893,328774
2021-10-22,162.01,165.174,160.537,164.141,114121
2021-10-25,163.7,165.688,158.255,160.023,202428
2021-10-26,160.094,164.439,160.094,162.303,40756.1
2021-10-27,160.609,163.334,158.255,160.464,153516
2021-10-28,159.725,161.199,158.402,161.199,100536
2021-10-29,162.154,162.303,153.912,156.414,319262
2021-11-01,160.094,161.788,158.18,160.757,179331
2021-11-02,161.714,167.089,161.714,163.115,187482
2021-11-04,163.115,163.115,156.782,157.225,190199
2021-11-05,157.225,157.225,151.482,152.146,353228
2021-11-08,151.632,153.1,139.853,150.6,491803
2021-11-09,151.19,151.19,145.301,147.729,120912
2021-11-10,146.553,149.644,144.269,146.846,283940
2021-11-11,146.698,150.452,145.078,150.452,142648
2021-11-12,151.262,155.606,151.262,153.397,335565
2021-11-15,154.427,156.856,148.834,156.634,941486
2021-11-16,186.08,188.433,168.635,178.056,3317623
2021-11-17,177.762,186.593,177.392,184.532,1092290
2021-11-18,180.854,184.017,174.081,179.379,567881
2021-11-19,175.702,179.598,173.05,179.087,355945
2021-11-22,180.337,181.296,175.847,177.321,248619
2021-11-24,179.598,179.598,175.183,177.612,285297
2021-11-25,176.805,179.598,176.363,177.689,123629
2021-11-26,176.805,178.865,173.933,178.79,315189
2021-11-29,175.111,176.068,166.35,167.014,853179
2021-11-30,170.695,173.416,165.688,165.688,183404
2021-12-01,164.733,171.43,161.788,169.59,438818
2021-12-02,171.063,171.063,158.99,158.99,865408
2021-12-03,158.99,163.923,158.99,162.523,186121
2021-12-06,166.206,166.206,162.523,164.141,186121
2021-12-07,166.648,171.136,164.879,170.695,403496
2021-12-08,171.505,174.598,170.99,174.081,146726
2021-12-09,174.081,175.405,170.104,173.637,144009
2021-12-10,172.019,172.019,165.688,165.836,190199
2021-12-13,167.825,168.339,165.984,166.719,66570.5
2021-12-14,165.836,166.648,158.402,159.432,426589
2021-12-15,159.432,163.406,159.432,162.893,114121
2021-12-16,163.039,165.246,161.199,161.199,80155.9
2021-12-17,161.127,162.523,159.948,160.609,360019
2021-12-20,159.212,162.01,153.839,155.016,248619
2021-12-21,155.089,160.83,154.796,158.548,153516
2021-12-22,158.255,160.242,156.193,156.634,73361
2021-12-23,157.372,159.948,157.372,158.699,55702.2
2021-12-24,159.14,161.934,159.14,160.464,65209.8
2021-12-27,161.199,161.199,157.152,157.152,112760
2021-12-28,157.225,158.844,155.973,156.782,230955
2021-12-29,156.048,158.402,156.048,157.152,116838
2021-12-30,158.18,161.199,157.152,157.593,281223
2022-01-04,159.653,161.127,158.917,159.432,103253
2022-01-05,159.432,163.115,158.62,162.673,78795.1
2022-01-06,162.523,164.66,160.537,163.997,129063
2022-01-07,163.997,168.116,163.997,167.234,267638
2022-01-11,167.089,179.157,167.089,176.288,334209
2022-01-12,176.656,179.157,172.534,173.859,235033
2022-01-13,173.123,177.909,169.37,177.097,226882
2022-01-14,178.645,178.645,173.345,178.056,144009
2022-01-17,179.234,180.118,176.656,178.422,120912
2022-01-18,177.321,177.321,169.59,169.59,301604
2022-01-19,168.413,169.076,162.01,162.082,316545
2022-01-20,162.01,164.733,159.432,163.775,116838
2022-01-21,160.242,160.757,156.414,159.653,283940
2022-01-24,159.653,162.893,159.359,161.418,93741.3
2022-01-25,160.464,161.272,153.839,154.573,304321
2022-01-26,157.887,158.107,152.217,154.355,202428
2022-01-27,156.782,156.782,145.592,147.508,574672
2022-01-28,151.482,152.367,148.025,152.367,66570.5
2022-01-31,152.957,158.255,152.733,158.18,114121
2022-02-01,159.359,160.023,155.31,155.31,110043
2022-02-02,155.751,158.18,154.796,156.048,260843
2022-02-03,156.048,157.225,153.839,156.414,133141
2022-02-04,155.31,161.199,155.31,160.242,124989
2022-02-07,160.242,167.825,160.242,167.75,239107
2022-02-08,167.75,167.825,163.627,164.292,172536
2022-02-09,165.468,165.984,163.7,165.616,73361
2022-02-10,165.984,169.149,163.775,169.149,248619
2022-02-14,168.708,168.708,162.673,165.688,368170
2022-02-15,189.171,189.171,172.09,182.546,2012040
2022-02-16,188.286,209.044,188.067,205.657,1751192
2022-02-17,203.891,208.308,199.107,205.215,830086
2022-02-18,200.063,205.584,199.475,201.24,422516
2022-02-21,201.168,208.087,194.396,207.351,502672
2022-02-22,203.746,212.723,200.655,206.687,835520
2022-02-24,203.009,207.571,197.339,201.24,683359
2022-02-25,201.24,207.279,198.812,206.687,410287
2022-02-28,209.707,225.607,209.707,225.237,1240373
2022-03-01,230.389,233.701,222.659,225.237,733627
2022-03-02,223.028,226.342,219.276,225.237,365453
2022-03-03,229.654,230.023,221.926,225.973,380399
2022-03-04,224.868,232.599,219.348,221.926,385833
2022-03-07,218.171,225.973,213.607,222.292,520330
2022-03-08,222.292,227.446,208.896,214.565,518974
2022-03-09,214.418,220.086,208.308,214.123,258126
2022-03-10,221.19,238.485,217.729,235.543,874915
2022-03-11,237.384,237.384,227.446,230.389,320623
2022-03-14,233.334,245.109,225.973,235.175,768949
2022-03-15,242.167,242.167,230.389,236.279,398062
2022-03-16,234.439,234.439,223.028,226.342,540711
2022-03-17,226.342,233.334,225.607,231.863,315189
2022-03-18,227.814,228.55,213.533,215.079,919749
2022-03-22,213.46,213.46,196.605,198.37,1461817
2022-03-23,199.475,203.154,198.37,200.063,381755
2022-03-24,198.739,207.13,197.339,206.911,228238
2022-03-25,207.351,209.044,203.302,205.289,259487
2022-03-28,207.939,214.492,205.436,211.253,327414
2022-03-29,213.754,215.67,210.22,211.032,270355
2022-03-30,204.164,212.992,200.316,202.808,313236
2022-03-31,200.316,201.223,192.621,195.79,258011
2022-04-01,195.79,199.638,194.431,196.469,155072
2022-04-04,199.412,204.843,197.827,204.843,158164
2022-04-05,207.559,209.371,196.242,197.6,218249
2022-04-06,194.657,195.11,190.357,194.884,155955
2022-04-07,190.132,192.621,186.509,188.999,157281
2022-04-08,189.225,190.132,182.435,182.887,219575
2022-04-11,186.283,189.679,181.983,188.094,149770
2022-04-12,185.604,192.847,182.209,182.661,223109
2022-04-13,182.661,186.736,181.303,186.736,68037.3
2022-04-14,188.32,190.132,186.962,189.225,75989.7
2022-04-15,188.771,188.999,185.151,186.962,134749
2022-04-18,187.416,198.278,185.604,195.79,269498
2022-04-19,194.657,201.447,194.657,196.923,224434
2022-04-20,200.995,201.901,195.563,199.185,240339
2022-04-21,224.083,232.684,215.482,217.519,3176548
2022-04-22,215.482,230.647,208.692,227.478,1055904
2022-04-25,222.273,244.002,219.329,224.31,1285198
2022-04-26,222.045,227.025,210.503,210.503,485539
2022-04-27,203.711,207.333,199.412,206.202,443568
2022-04-28,205.749,216.613,202.354,214.576,321189
2022-05-02,213.897,221.367,210.729,220.461,293355
2022-05-06,219.555,224.083,217.292,219.104,336210
2022-05-09,221.593,221.82,209.144,209.823,175394
2022-05-10,209.823,213.897,206.655,211.181,167442
2022-05-11,211.634,211.634,207.333,210.049,82616.7
2022-05-12,210.955,210.955,207.333,207.786,90569.1
2022-05-13,209.823,221.82,208.239,218.877,340628
2022-05-16,226.573,226.573,204.617,206.427,639285
2022-05-17,206.427,216.613,200.542,215.935,341512
2022-05-18,214.803,222.952,213.444,218.197,291146
2022-05-19,211.407,217.744,211.407,215.708,336210
2022-05-20,213.672,221.82,213.672,221.82,105590
2022-05-23,223.178,224.083,219.104,221.367,123262
2022-05-24,220.009,220.914,212.766,213.672,137841
2022-05-25,213.672,214.123,210.729,211.181,84383.9
2022-05-26,211.407,213.897,208.239,209.144,80407.7
2022-05-27,210.049,214.803,209.371,211.407,120611
2022-05-30,213.897,213.897,210.049,211.407,82174.9
2022-05-31,211.407,211.407,209.371,210.049,72013.5
2022-06-01,210.049,212.541,210.049,212.541,49481.6
2022-06-02,210.503,210.729,206.655,208.239,128564
2022-06-03,210.729,210.729,208.239,209.144,97196.1
2022-06-06,208.239,217.971,207.559,215.708,193950
2022-06-07,216.388,222.725,215.482,218.877,217807
2022-06-08,219.329,222.725,217.067,219.555,101172
2022-06-09,218.877,218.877,215.029,218.877,105148
2022-06-10,217.292,217.292,213.444,216.84,113101
2022-06-13,212.541,218.877,210.955,215.029,175836
2022-06-14,213.672,214.576,209.371,212.087,104264
2022-06-15,210.955,213.218,208.464,208.464,95428.9
2022-06-16,208.692,213.897,208.464,209.371,118844
2022-06-17,206.427,212.312,204.843,211.407,142701
2022-06-20,211.407,212.087,199.412,201.674,316771
2022-06-21,204.391,212.087,202.808,209.144,137400
2022-06-22,210.503,211.634,207.559,210.955,87476.5
2022-06-23,210.729,213.672,208.464,212.087,76873.3
2022-06-24,213.218,218.197,209.597,215.935,143143
2022-06-27,217.971,220.687,214.803,220.461,204111
2022-06-28,218.651,229.062,218.651,223.404,320305
2022-06-29,220.236,228.158,217.744,226.347,212506
2022-06-30,226.12,226.12,219.555,220.687,110450
2022-07-01,220.687,220.914,211.181,214.576,185998
2022-07-04,215.255,219.555,210.955,213.897,79965.9
2022-07-05,216.159,218.425,214.35,218.425,74664.3
2022-07-06,216.159,216.159,210.955,215.482,70246.3
2022-07-07,214.576,214.576,210.955,212.992,73338.9
2022-07-08,214.576,217.519,214.35,215.029,78198.7
2022-07-11,215.708,223.404,215.708,219.555,205437
2022-07-12,217.519,219.782,215.935,216.388,96754.3
2022-07-13,216.84,222.498,215.708,222.273,81733.1
2022-07-14,222.273,224.083,221.367,224.083,74222.5
2022-07-15,224.083,226.12,222.498,224.762,111775
2022-07-19,226.347,239.248,226.347,236.307,472285
2022-07-20,239.928,244.681,230.42,234.268,359625
2022-07-21,232.91,241.963,232.233,238.569,164791
2022-07-22,237.663,240.154,235.175,237.89,90127.3
2022-07-25,236.531,237.89,226.347,233.816,175394
2022-07-26,233.589,236.984,233.136,233.589,75106.1
2022-07-27,235.854,241.963,234.946,241.963,130331
2022-07-28,243.548,251.018,239.928,239.928,284961
2022-07-29,239.928,240.154,231.552,233.589,169651
2022-08-01,234.043,246.038,233.816,246.038,113101
2022-08-02,246.038,246.038,239.928,241.059,77756.9
2022-08-03,241.963,241.963,237.211,240.379,89685.5
2022-08-04,241.963,241.963,233.364,234.043,70688.1
2022-08-05,234.268,235.627,230.42,230.42,116635
2022-08-08,247.397,262.563,244.002,259.393,926456
2022-08-09,255.998,264.145,255.998,258.036,443126
2022-08-10,258.036,268.448,254.865,268.448,335768
2022-08-12,272.974,283.611,272.974,278.18,677722
2022-08-15,244.228,265.731,240.606,252.151,1032488
2022-08-16,251.923,256.45,248.98,256.223,314562
2022-08-17,256.903,260.525,247.848,251.018,305284
2022-08-18,249.433,257.807,246.944,252.375,262429
2022-08-19,257.131,262.563,254.186,254.64,193066
2022-08-22,253.733,253.961,247.17,248.98,194834
2022-08-23,242.192,243.095,237.211,240.154,487306
2022-08-24,241.963,245.133,238.797,239.701,153304
2022-08-25,239.701,240.379,238.342,238.569,87476.5
2022-08-26,239.021,239.021,235.398,235.854,281427
2022-08-29,230.42,233.136,228.611,231.326,189974
2022-08-30,230.873,232.233,226.347,229.062,500560
2022-08-31,229.742,236.984,228.383,233.589,404689
2022-09-01,233.589,240.154,232.005,234.268,376856
2022-09-02,234.043,234.268,222.952,227.704,411316
2022-09-05,228.611,230.873,226.347,229.062,152421
2022-09-06,226.347,227.478,224.31,226.799,369345
2022-09-07,227.251,227.704,223.404,224.762,788172
2022-09-08,226.347,227.251,224.535,226.347,303958
2022-09-09,226.12,232.005,226.12,230.42,718809
2022-09-12,232.005,234.268,229.062,232.457,372438
2022-09-13,231.552,232.457,227.931,228.611,240339
2022-09-14,225.215,227.251,224.083,226.347,400271
2022-09-15,226.347,228.158,225.894,226.347,164791
2022-09-16,226.12,227.251,223.178,223.404,432964
2022-09-20,224.762,226.799,221.82,224.535,311911
2022-09-21,222.498,224.083,218.651,221.14,359625
2022-09-22,218.425,221.14,217.971,221.14,197484
2022-09-26,220.236,220.236,214.576,214.576,451962
2022-09-27,215.029,217.067,213.444,214.123,164349
2022-09-28,214.123,214.123,209.823,211.859,306609
2022-09-29,215.805,218.59,213.486,217.197,183151
2022-09-30,213.717,214.181,209.075,210.236,420171
2022-10-03,207.683,214.181,205.363,213.947,261152
2022-10-04,215.805,217.894,214.877,217.197,136178
2022-10-05,218.59,220.446,216.037,216.037,154278
2022-10-06,218.59,222.534,218.125,221.839,145228
2022-10-07,219.749,222.071,218.125,219.518,102564
2022-10-11,218.358,218.358,213.486,214.181,110752
2022-10-12,214.181,217.197,212.093,216.037,70674.9
2022-10-13,216.037,216.037,213.717,215.34,79724.7
2022-10-14,216.965,219.982,215.573,219.054,105581
2022-10-17,219.286,220.213,216.965,219.054,63348.8
2022-10-18,221.142,225.319,220.446,222.071,119371
2022-10-19,221.142,225.087,218.59,219.749,112045
2022-10-20,218.358,220.678,216.502,219.054,84896
2022-10-21,216.965,221.375,216.733,219.749,99979.1
2022-10-24,225.55,227.408,222.071,222.998,99548.2
2022-10-25,225.55,227.872,222.998,226.015,105581
2022-10-26,227.176,227.64,223.694,224.391,112476
2022-10-27,224.158,226.712,221.142,222.071,133161
2022-10-28,220.678,222.303,216.965,217.661,191770
2022-10-31,220.678,220.678,216.037,216.037,265461
2022-11-01,217.661,217.661,212.556,215.573,294766
2022-11-02,214.877,221.375,214.877,215.573,259428
2022-11-04,214.877,215.109,212.093,212.789,121957
2022-11-07,216.269,216.269,212.324,215.805,129714
2022-11-08,215.34,219.286,214.644,216.502,125835
2022-11-09,219.982,225.319,219.749,223.694,246931
2022-11-10,221.606,225.087,221.606,223.462,121095
2022-11-11,224.158,225.783,218.821,220.213,321053
2022-11-14,218.821,222.303,216.037,216.502,511531
2022-11-15,192.136,196.777,186.799,188.192,1972433
2022-11-16,188.192,188.423,181.693,182.623,1197164
2022-11-17,182.854,188.192,182.854,187.728,577034
2022-11-18,189.12,192.368,186.102,187.031,361131
2022-11-21,188.192,193.993,188.192,193.761,423187
2022-11-22,194.92,196.777,193.529,195.384,226245
2022-11-24,197.241,198.634,195.384,198.402,182720
2022-11-25,197.705,198.866,196.081,198.169,148244
2022-11-28,198.169,199.562,196.546,197.009,230986
2022-11-29,198.402,202.578,196.777,197.938,259428
2022-11-30,197.938,198.634,196.777,196.777,102133
2022-12-01,199.562,199.562,196.546,197.705,172808
2022-12-02,197.938,197.938,194.224,195.849,297782
2022-12-05,195.849,195.849,189.12,189.12,358545
2022-12-06,189.12,190.28,187.031,187.728,258135
2022-12-07,187.495,191.439,187.263,190.512,122388
2022-12-08,190.28,190.28,187.263,189.351,183582
2022-12-09,190.28,191.439,189.351,189.584,139195
2022-12-12,189.584,190.512,188.192,190.512,209870
2022-12-13,190.048,193.065,189.584,193.065,167206
2022-12-14,192.6,194.688,190.28,191.439,195648
2022-12-15,191.672,196.313,191.672,196.313,164620
2022-12-16,194.688,198.402,194.688,198.402,298644
2022-12-19,198.402,198.402,194.688,196.081,264169
2022-12-20,196.546,198.402,190.976,196.546,549885
2022-12-21,196.546,196.546,189.584,192.136,1498394
2022-12-22,191.903,193.529,190.512,191.209,236157
2022-12-23,189.816,189.816,186.102,187.959,276666
2022-12-26,187.495,188.192,186.335,186.335,263307
2022-12-27,186.799,190.048,186.102,190.048,308125
2022-12-28,189.584,189.584,187.728,187.959,540404
2022-12-29,188.423,194.224,187.959,193.761,205129
2022-12-30,194.688,196.546,194.224,194.92,120664
2023-01-04,194.224,194.224,190.512,192.6,140487
2023-01-05,192.6,195.384,192.6,193.296,136609
2023-01-06,192.6,197.241,192.136,196.546,173239
2023-01-10,198.866,201.185,198.169,200.257,182289
2023-01-11,199.562,203.97,199.562,202.578,170223
2023-01-12,203.97,206.058,200.257,205.827,143504
2023-01-13,206.291,209.539,206.291,208.378,184444
2023-01-16,210.004,210.004,201.185,203.042,219781
2023-01-17,203.042,204.899,203.042,203.507,63779.8
2023-01-18,203.507,205.594,202.811,205.594,62056
2023-01-19,205.363,205.827,203.739,205.131,91791.2
2023-01-20,205.131,206.291,203.739,205.594,48265.7
2023-01-23,205.827,206.523,205.131,206.523,65503.5
2023-01-24,206.523,208.148,206.291,206.523,80586.6
2023-01-25,206.058,209.771,206.058,207.916,116355
2023-01-26,209.308,210.236,208.148,208.612,86188.9
2023-01-27,209.308,210.236,208.612,209.075,85757.9
2023-01-30,209.539,210.004,207.683,208.843,90929.3
2023-01-31,208.148,209.308,206.987,207.916,90067.4
2023-02-01,208.378,208.378,207.451,207.451,73691.5
2023-02-02,207.22,207.916,202.347,202.347,171946
2023-02-03,201.185,203.97,200.722,202.115,86619.8
2023-02-06,202.115,204.203,202.115,202.115,93514.9
2023-02-07,203.042,204.899,202.811,204.435,87481.7
2023-02-08,204.435,205.363,203.042,204.899,64641.6
2023-02-09,205.363,208.843,204.899,208.612,110752
2023-02-10,208.843,210.004,207.451,209.075,168499
2023-02-13,209.075,209.539,208.148,208.612,81017.5
2023-02-14,208.843,208.843,203.507,205.131,273218
2023-02-15,202.578,202.578,192.136,197.473,765357
2023-02-16,198.866,203.274,198.866,203.042,248655
2023-02-17,202.811,207.22,202.811,205.827,175394
2023-02-20,207.22,207.451,204.899,207.22,215472
2023-02-21,206.987,208.612,206.523,207.451,123681
2023-02-22,207.22,208.148,205.594,206.987,95238.7
2023-02-24,206.523,209.539,206.523,208.843,102995
2023-02-27,210.467,214.644,210.467,214.644,244345
2023-02-28,215.34,216.502,214.181,216.037,174101
2023-03-01,215.805,216.965,215.109,216.502,78862.8
2023-03-02,216.965,217.429,214.644,215.573,113769
2023-03-03,216.733,218.125,215.573,217.429,212024
2023-03-06,219.982,219.982,217.661,218.358,149968
2023-03-07,218.358,219.982,218.125,219.749,149968
2023-03-08,219.749,223.231,219.749,221.142,199096
2023-03-09,222.767,223.231,221.375,222.303,134885
2023-03-10,221.839,222.767,219.749,219.982,245207
2023-03-13,216.965,217.661,213.717,216.037,285285
2023-03-14,213.717,214.412,210.004,210.467,223660
2023-03-15,212.324,216.269,210.932,215.34,96100.6
2023-03-16,210.467,211.859,208.843,209.771,193925
2023-03-17,214.181,214.181,209.539,211.163,93084
2023-03-20,210.701,211.163,206.523,207.22,229262
2023-03-22,209.771,212.093,208.843,209.075,75415.3
2023-03-23,209.075,215.805,209.075,214.412,143073
2023-03-24,214.412,216.502,208.843,213.947,156863
2023-03-27,216.037,216.269,213.021,215.573,139626
2023-03-28,215.573,217.894,213.021,213.021,201251
2023-03-29,213.021,215.805,213.021,215.34,218488
2023-03-30,216.539,220.137,215.821,217.499,211425
2023-03-31,218.219,221.336,218.219,220.377,128440
2023-04-03,220.377,221.096,213.423,217.02,317764
2023-04-04,216.061,218.698,215.101,215.581,118848
2023-04-05,215.581,216.539,212.942,214.382,156379
2023-04-06,211.983,214.382,210.305,211.025,166805
2023-04-07,211.743,217.259,211.743,217.259,118014
2023-04-10,216.3,218.938,214.862,214.862,98832.1
2023-04-11,216.78,218.938,216.3,217.259,133861
2023-04-12,219.418,220.856,218.938,220.377,138448
2023-04-13,219.178,220.377,218.938,219.897,26271.8
2023-04-14,220.377,220.377,217.02,217.979,93410.9
2023-04-17,217.979,218.938,216.539,218.219,53794.7
2023-04-18,217.499,218.938,216.78,218.458,61717.9
2023-04-19,217.259,217.499,215.821,217.259,45454.4
2023-04-20,215.821,218.938,215.821,217.499,45871.4
2023-04-21,217.499,219.178,215.101,217.738,54211.7
2023-04-24,217.738,218.938,216.78,217.979,42952.3
2023-04-25,217.738,220.137,216.3,218.219,118431
2023-04-26,216.061,217.979,215.821,217.979,35029.1
2023-04-27,216.78,220.137,216.78,219.178,64637
2023-04-28,219.897,221.576,219.178,220.137,61300.9
2023-05-01,221.816,222.774,219.418,219.897,87572.7
2023-05-02,219.897,222.774,219.897,221.816,90074.8
2023-05-08,221.816,225.172,221.816,224.214,111759
2023-05-09,224.214,227.57,223.734,226.371,99249.1
2023-05-10,227.57,228.29,225.893,227.331,110091
2023-05-11,225.413,227.811,225.413,226.612,77981.4
2023-05-12,226.612,226.612,222.535,226.132,146371
2023-05-15,226.132,230.688,224.214,229.489,308589
2023-05-16,239.56,244.597,233.326,236.923,791074
2023-05-17,237.643,239.081,234.285,237.403,241867
2023-05-18,237.403,244.357,237.403,238.602,372809
2023-05-19,239.32,241.479,238.842,239.56,213510
2023-05-22,240.28,242.917,240.041,241.959,168056
2023-05-23,241.959,242.199,238.842,241,293160
2023-05-24,239.32,242.199,239.32,240.041,155128
2023-05-25,240.28,241.959,239.081,241.24,57964.8
2023-05-26,242.199,246.995,240.041,245.315,306504
2023-05-29,247.234,249.632,244.357,248.433,198915
2023-05-30,247.714,249.393,243.158,249.393,201417
2023-05-31,246.755,246.755,244.357,245.076,119682
2023-06-01,245.076,246.995,244.116,246.275,95913
2023-06-02,246.275,251.071,245.556,250.592,170558
2023-06-05,252.99,259.704,252.749,254.908,421183
2023-06-06,254.428,257.786,253.47,256.346,249790
2023-06-07,257.786,260.663,253.948,254.669,378648
2023-06-08,256.587,259.704,253.47,253.948,229774
2023-06-09,255.388,256.587,253.709,255.388,106338
2023-06-12,257.545,264.26,255.867,262.582,297747
2023-06-13,263.781,268.096,262.341,267.618,279398
2023-06-14,267.618,269.536,264.98,268.096,128857
2023-06-15,267.618,270.016,263.54,268.577,179315
2023-06-16,268.577,275.771,267.618,274.332,242284
2023-06-19,274.332,279.607,272.653,276.73,245620
2023-06-20,276.01,278.408,272.892,274.332,132610
2023-06-21,272.653,281.766,271.215,280.567,233527
2023-06-22,281.047,287.041,277.209,284.883,219765
2023-06-23,286.802,292.557,276.97,280.806,443285
2023-06-26,278.169,279.848,274.332,277.449,222685
2023-06-27,277.449,280.567,273.612,279.607,92993.9
2023-06-28,284.164,292.557,282.005,282.005,178064
2023-06-29,282.005,285.123,280.327,282.965,106338
2023-06-30,285.123,292.077,282.485,284.164,263969
2023-07-03,285.842,288.001,283.444,284.404,131776
2023-07-04,285.842,298.552,285.363,297.114,247705
2023-07-05,297.114,298.552,292.077,298.071,133861
2023-07-06,294.955,296.633,285.603,289.679,162635
2023-07-07,285.123,289.439,278.169,282.965,380733
2023-07-10,285.363,295.434,284.164,294.235,253961
2023-07-11,296.872,298.552,292.317,293.756,123018
2023-07-12,293.036,295.195,288.001,292.557,109257
2023-07-13,290.399,295.195,288.001,292.557,92993.9
2023-07-14,294.955,294.955,286.802,288.001,193077
2023-07-18,287.76,293.756,286.562,289.2,90074.8
2023-07-19,290.159,296.154,288.959,292.557,83819.6
2023-07-20,292.557,305.026,292.557,298.791,391575
2023-07-21,297.114,299.27,293.516,294.474,211425
2023-07-24,299.031,307.664,296.154,306.225,265637
2023-07-25,307.904,310.542,304.547,305.026,132193
2023-07-26,305.746,307.904,302.149,306.465,87155.7
2023-07-27,306.465,310.302,304.067,309.343,85904.7
2023-07-28,306.945,313.18,303.348,306.225,257297
2023-07-31,311.981,319.175,309.582,318.935,314427
2023-08-01,320.374,326.129,317.976,323.011,268556
2023-08-02,324.691,325.89,316.057,317.496,212676
2023-08-03,312.46,326.847,311.741,325.409,352793
2023-08-04,321.812,325.648,319.175,321.573,221017
2023-08-07,323.731,339.797,320.374,334.042,377813
2023-08-08,336.201,346.032,333.323,345.073,384903
2023-08-09,342.675,342.675,332.124,339.318,368639
2023-08-10,335.721,339.078,321.333,326.368,672642
2023-08-14,323.492,324.449,304.786,316.536,932441
2023-08-15,322.772,337.159,318.455,333.802,439114
2023-08-16,331.404,340.037,331.404,336.201,209340
2023-08-17,336.201,336.201,323.731,331.644,266054
2023-08-18,327.089,334.522,318.455,323.731,322351
2023-08-21,322.532,329.726,322.532,326.129,137197
2023-08-22,324.93,329.726,316.777,322.292,185570
2023-08-23,320.852,329.006,319.175,329.006,193077
2023-08-24,330.445,333.562,328.046,329.726,91325.8
2023-08-25,329.246,332.843,324.691,328.766,95079
2023-08-28,330.925,339.558,328.527,338.598,103419
2023-08-29,338.838,356.824,336.201,353.706,363218
2023-08-30,352.507,357.303,346.512,349.869,225604
2023-08-31,352.507,355.865,346.991,352.268,145954
2023-09-01,349.869,352.986,348.67,351.308,107172
2023-09-04,357.303,366.175,355.144,364.018,343201
2023-09-05,363.298,365.217,357.782,364.497,361550
2023-09-06,364.497,370.732,363.298,368.814,221017
2023-09-07,366.895,368.334,357.782,363.778,339031
2023-09-08,360.9,369.293,358.263,368.094,218931
2023-09-11,370.732,377.206,364.497,369.293,350708
2023-09-12,370.971,376.727,364.257,365.935,162218
2023-09-13,364.976,370.732,356.824,359.701,206421
2023-09-14,360.9,365.696,358.502,365.217,145120
2023-09-15,366.895,376.247,360.9,375.528,253544
2023-09-19,376.247,391.595,375.767,390.875,305253
2023-09-20,393.273,396.63,381.044,389.915,268556
2023-09-21,388.237,401.426,387.278,400.467,229357
2023-09-22,398.068,403.344,393.512,399.508,285237
2023-09-25,406.702,415.094,402.386,414.615,494160
2023-09-26,462.576,468.81,433.08,451.065,5713081
2023-09-27,443.87,481.998,443.87,473.366,2226016
2023-09-28,478.723,479.697,463.383,466.792,1132643
2023-09-29,466.792,469.471,432.702,436.597,1820114
2023-10-02,430.997,447.068,423.692,429.049,902665
2023-10-03,422.962,426.614,412.491,415.413,800817
2023-10-04,395.933,411.761,390.576,396.176,1161801
2023-10-05,405.916,411.03,396.664,407.865,390141
2023-10-06,413.465,427.588,400.559,424.179,625869
2023-10-10,424.179,434.893,421.257,434.893,594247
2023-10-11,435.867,442.442,415.656,415.656,783979
2023-10-12,424.423,447.555,421.744,440.737,1134696
2023-10-13,434.65,444.39,418.092,420.039,926894
2023-10-16,412.735,417.361,399.585,406.404,445583
2023-10-17,409.325,420.039,407.865,417.605,380696
2023-10-18,412.978,420.283,406.404,415.169,307596
2023-10-19,405.429,412.004,400.803,402.995,420942
2023-10-20,398.612,409.569,397.394,407.621,255440
2023-10-23,403.238,406.16,384.975,390.576,605335
2023-10-24,392.767,399.342,376.696,396.907,588087
2023-10-25,397.881,407.865,395.446,400.073,236549
2023-10-26,395.203,405.186,393.255,397.881,221764
2023-10-27,395.689,405.429,395.446,404.212,155235
2023-10-30,397.15,401.046,382.054,388.385,285830
2023-10-31,388.385,402.507,383.758,402.507,239834
2023-11-01,412.247,413.222,404.943,408.838,212319
2023-11-02,413.952,419.309,411.274,417.361,206980
2023-11-06,421.501,432.945,420.283,431.971,325665
2023-11-07,427.832,431.727,422.475,428.318,152771
2023-11-08,432.702,434.65,408.595,409.325,374125
2023-11-09,414.683,425.641,414.195,425.641,189321
2023-11-10,425.153,425.153,416.144,421.987,197945
2023-11-13,426.127,431.971,417.605,421.014,347842
2023-11-14,430.754,445.607,428.805,437.815,840653
2023-11-15,488.951,535.215,477.75,535.215,1783564
2023-11-16,540.086,584.159,539.111,581.968,2169599
2023-11-17,569.792,579.289,550.8,574.907,1381102
2023-11-20,566.627,576.123,557.861,574.907,816833
2023-11-21,572.228,575.88,565.167,575.637,303899
2023-11-22,574.662,595.117,565.653,574.176,749072
2023-11-24,574.907,588.542,568.576,580.75,702255
2023-11-27,647.713,652.339,593.656,630.425,3445157
2023-11-28,618.737,643.817,618.737,639.678,1314983
2023-11-29,636.756,669.628,636.025,669.142,1873912
2023-11-30,677.664,751.201,677.664,697.387,6190935
2023-12-01,693.978,746.331,693.978,724.173,3842281
2023-12-04,712.241,757.289,694.953,757.289,2382329
2023-12-05,747.549,756.071,706.884,717.842,2149065
2023-12-06,706.884,745.114,706.397,715.894,1153587
2023-12-07,713.458,729.773,696.414,716.867,960980
2023-12-08,713.458,719.79,694.708,706.884,1008208
2023-12-11,715.65,739.026,707.371,722.955,756875
2023-12-12,729.773,739.026,712.972,720.52,447636
2023-12-13,721.494,734.156,698.605,700.309,822583
2023-12-14,700.309,701.284,661.106,667.193,1476378
2023-12-15,689.108,727.094,676.933,725.877,960159
2023-12-18,621.902,625.311,604.127,604.127,2459536
2023-12-19,574.662,591.951,539.355,541.303,5769171
2023-12-20,545.199,592.438,537.651,575.15,4195873
2023-12-21,562.974,572.228,541.06,563.706,2728118
2023-12-22,560.297,569.306,551.043,555.182,1398761
2023-12-25,573.689,593.899,569.549,593.899,2049682
2023-12-26,588.056,590.977,568.576,587.812,1766315
2023-12-27,585.62,616.301,571.253,614.354,1868984
2023-12-28,603.882,624.337,597.065,619.71,1552353
2023-12-29,622.146,637.973,596.578,617.276,2051735
2024-01-04,615.815,663.297,615.571,661.836,1441471
2024-01-05,665.245,665.245,641.869,646.253,1242704
2024-01-09,660.132,680.098,645.521,678.394,1285825
2024-01-10,679.855,688.865,672.307,682.047,1048454
2024-01-11,693.492,715.406,687.161,696.414,1608205
2024-01-12,688.134,700.553,677.664,691.544,897736
2024-01-15,703.718,729.53,701.04,715.406,1128536
2024-01-16,714.92,725.146,702.014,716.624,744554
2024-01-17,719.303,722.955,675.716,676.933,1708821
2024-01-18,665.733,688.134,663.297,676.933,938393
2024-01-19,684.968,685.943,658.67,671.333,716628
2024-01-22,681.073,689.108,661.106,673.768,577820
2024-01-23,663.784,676.203,661.593,667.924,536342
2024-01-24,669.628,696.414,669.628,690.326,949071
2024-01-25,686.674,721.494,685.943,715.894,1056668
2024-01-26,719.058,727.825,700.309,704.205,1173710
2024-01-29,706.154,727.338,700.553,716.624,838188
2024-01-30,713.458,723.198,697.144,697.144,815191
2024-01-31,685.456,699.335,682.29,696.657,527307
2024-02-01,694.222,701.527,684.725,693.004,246405
2024-02-02,725.146,788.944,714.676,781.639,2687050
2024-02-05,779.204,785.291,721.007,734.156,2088696
2024-02-06,730.504,736.591,721.494,729.043,1105128
2024-02-07,732.938,758.506,731.721,757.289,569607
2024-02-08,749.984,758.506,741.461,749.984,472276
2024-02-09,742.679,752.419,726.607,728.068,672276
2024-02-13,732.938,753.636,726.607,753.636,797121
2024-02-14,736.591,763.376,736.591,760.941,606567
2024-02-15,807.207,868.081,781.639,868.081,2562205
2024-02-16,855.907,875.387,836.427,848.601,1169604
2024-02-19,876.605,913.129,854.689,909.477,999584
2024-02-20,909.477,919.217,893.649,907.041,578641
2024-02-21,915.565,941.132,899.737,916.781,704308
2024-02-22,950.872,964.265,931.392,942.349,867757
2024-02-26,942.349,994.703,942.349,980.092,977408
2024-02-27,993.483,998.356,961.829,974.005,680078
2024-02-28,961.829,967.917,928.957,939.915,765499
2024-02-29,925.305,942.349,889.997,903.389,885416
2024-03-01,908.259,956.959,908.259,949.655,518683
2024-03-04,949.655,966.699,933.827,942.349,393427
2024-03-05,935.045,941.132,909.477,915.565,525664
2024-03-06,910.695,932.609,908.259,919.217,413550
2024-03-07,925.305,926.522,891.215,891.215,513755
2024-03-08,888.779,902.171,872.951,880.257,472687
2024-03-11,849.819,866.865,835.209,851.037,819708
2024-03-12,842.514,904.607,842.514,889.997,676382
2024-03-13,904.607,916.781,868.081,879.039,426281
2024-03-14,876.605,882.691,853.471,871.735,317041
2024-03-15,864.429,874.169,858.341,866.865,323201
2024-03-18,854.689,880.257,840.079,841.297,499792
2024-03-19,840.079,869.299,833.991,860.777,385624
2024-03-21,874.169,905.825,874.169,905.825,524022
2024-03-22,908.259,919.217,881.475,881.475,432852
2024-03-25,879.039,896.085,874.169,879.039,174947
2024-03-26,885.127,903.389,877.821,903.389,239834
2024-03-27,904.607,933.827,891.215,919.217,418889
2024-03-28,945.058,1033.66,935.214,994.28,1097887
2024-03-29,997.233,1083.86,966.716,1075,996814
2024-04-01,1058.27,1065.16,946.043,960.809,1542304
2024-04-02,975.576,981.482,938.167,946.043,650728
2024-04-03,925.37,957.856,876.148,942.105,668301
2024-04-04,962.778,976.56,901.743,901.743,661800
2024-04-05,886.977,912.572,876.148,895.837,472758
2024-04-08,908.634,952.934,908.634,948.996,465850
2024-04-09,937.183,937.183,904.696,916.51,563469
2024-04-10,906.665,918.479,890.914,895.837,502318
2024-04-11,897.805,930.292,897.805,902.728,264212
2024-04-12,923.401,995.265,922.416,989.358,929771
2024-04-15,959.825,973.607,936.198,964.747,474688
2024-04-16,946.043,966.716,923.401,945.058,414450
2024-04-17,871.226,874.179,797.393,797.393,3637921
2024-04-18,772.782,831.848,738.327,783.611,2883174
2024-04-19,770.813,772.782,695.012,719.623,1851618
2024-04-22,724.545,754.078,718.638,745.218,760740
2024-04-23,750.14,751.125,715.685,722.576,734430
2024-04-24,732.42,740.296,720.607,730.451,443401
2024-04-25,726.514,759.984,722.576,727.498,490737
2024-04-26,734.389,754.078,727.498,747.187,430906
2024-04-30,759.984,791.486,749.156,777.704,692884
2024-05-01,788.533,791.486,759.984,759.984,694814
2024-05-02,757.031,804.284,753.093,800.346,628684
2024-05-07,821.019,822.988,795.424,808.222,520704
2024-05-08,802.315,802.315,775.735,786.564,463006
2024-05-09,779.673,779.673,753.093,757.031,511155
2024-05-10,762.938,786.564,748.171,786.564,373919
2024-05-13,797.393,802.315,777.704,791.486,380725
2024-05-14,800.346,802.315,779.673,795.424,365488
2024-05-15,805.268,812.16,771.798,780.658,681303
2024-05-16,759,792.471,733.405,775.735,720311
2024-05-17,762.938,766.875,723.56,732.42,701213
2024-05-20,717.654,731.436,700.918,715.685,717263
2024-05-21,723.56,736.358,702.887,714.7,785932
2024-05-22,716.669,721.591,682.214,687.136,868924
2024-05-23,696.981,740.296,686.152,726.514,951204
2024-05-24,715.685,716.669,696.981,700.918,383569
2024-05-27,619.21,637.914,592.63,598.537,4881781
2024-05-28,592.63,603.459,577.864,578.848,1973922
2024-05-29,580.817,595.584,569.004,575.895,2213450
2024-05-30,579.833,603.459,579.833,586.724,1799914
2024-05-31,581.802,633.977,581.802,626.101,2564920
2024-06-03,616.257,656.619,596.568,644.805,4067609
2024-06-04,668.432,675.323,639.883,646.774,3806850
2024-06-05,647.759,664.494,632.992,633.977,1461446
2024-06-06,647.759,654.65,630.039,631.023,1195405
2024-06-07,626.101,630.039,621.179,625.117,499778
2024-06-10,639.883,646.774,627.086,631.023,712387
2024-06-11,640.868,659.572,630.039,630.039,3424905
2024-06-12,633.977,636.93,609.366,612.319,1597260
2024-06-13,613.304,619.21,590.661,596.568,1344323
2024-06-14,595.584,605.428,593.615,599.521,454067
2024-06-17,597.553,607.397,589.677,600.506,630411
2024-06-18,599.521,600.506,593.615,596.568,380319
2024-06-19,596.568,598.537,590.661,594.599,619847
2024-06-20,594.599,622.163,585.739,621.179,1233701
2024-06-21,609.366,622.163,602.475,602.475,657940
2024-06-24,600.506,619.21,593.615,614.288,581246
2024-06-25,624.132,643.821,624.132,639.883,1175800
2024-06-26,639.883,641.852,632.992,634.961,607556
2024-06-27,639.883,644.805,632.008,632.992,565298
2024-06-28,635.946,638.899,620.195,625.117,573323
2024-07-01,628.07,632.992,610.35,610.35,688922
2024-07-02,605.428,613.304,601.49,601.49,571799
2024-07-03,608.381,620.195,604.444,618.226,437712
2024-07-04,622.163,629.054,615.272,622.163,679069
2024-07-05,623.148,626.101,605.428,605.428,1163102
2024-07-08,610.35,613.304,600.506,608.381,552600
2024-07-09,610.35,610.35,596.568,596.568,634678
2024-07-10,598.537,598.537,587.708,590.661,733415
2024-07-11,590.661,595.584,581.802,592.63,730570
2024-07-12,589.677,602.475,586.724,600.506,438728
2024-07-16,597.553,601.49,590.661,591.646,495004
2024-07-17,598.537,614.288,592.63,608.381,622488
2024-07-18,603.459,610.35,596.568,596.568,393728
2024-07-19,596.568,598.537,586.724,588.693,541833
2024-07-22,586.724,590.661,562.113,562.113,1039072
2024-07-23,569.004,583.77,569.004,571.957,424303
2024-07-24,569.004,578.848,557.191,557.191,503638
2024-07-25,545.377,549.315,535.533,540.455,878675
2024-07-26,547.346,555.222,533.564,535.533,463615
2024-07-29,545.377,560.144,543.409,557.191,293670
2024-07-30,551.284,554.237,534.549,543.409,390985
2024-07-31,533.564,550.3,526.673,550.3,428976
2024-08-01,544.393,544.393,504.031,513.875,1234514
2024-08-02,486.311,502.062,475.482,482.374,1325124
2024-08-05,428.23,449.887,403.619,403.619,2287604
2024-08-06,419.37,452.84,416.416,440.043,1475566
2024-08-07,426.261,482.374,419.37,465.638,1113835
2024-08-08,455.794,470.56,453.825,458.747,592014
2024-08-09,490.249,495.171,468.591,479.42,1027695
2024-08-13,541.44,558.175,541.44,558.175,863032
2024-08-14,554.237,566.051,525.689,535.533,2016281
2024-08-15,541.44,543.409,527.658,529.626,652048
2024-08-16,538.486,562.113,537.502,560.144,1111702
2024-08-19,557.191,557.191,541.44,545.377,607048
2024-08-20,552.268,556.206,545.377,550.3,377170
2024-08-21,544.393,555.222,542.424,548.331,410082
2024-08-22,548.331,549.315,537.502,539.471,272846
2024-08-23,543.409,543.409,522.735,536.518,378998
2024-08-26,535.533,543.409,529.626,530.611,270510
2024-08-27,529.626,535.533,525.689,533.564,198794
2024-08-28,534.549,534.549,526.673,526.673,209663
2024-08-29,524.704,538.486,522.735,533.564,265126
2024-08-30,536.518,543.409,533.564,540.455,374326
2024-09-02,545.377,552.268,542.424,548.331,339788
2024-09-03,549.315,549.315,534.549,537.502,360206
2024-09-04,521.751,528.642,510.922,511.907,724171
2024-09-05,505.016,519.782,499.109,510.922,397181
2024-09-06,516.829,517.813,494.187,502.062,450918
2024-09-09,475.482,495.171,474.498,492.218,485455
2024-09-10,493.202,498.125,482.374,487.296,506787
2024-09-11,485.327,488.28,468.591,472.529,482205
2024-09-12,488.28,495.171,482.374,493.202,288591
2024-09-13,492.218,495.171,485.327,490.249,223986
2024-09-17,490.249,490.249,457.763,469.576,1087323
2024-09-18,477.451,484.342,474.498,484.342,644734
2024-09-19,497.14,509.938,494.187,507.969,577589
2024-09-20,512.891,517.813,507.969,511.907,371075
2024-09-24,521.751,521.751,506.984,512.891,380928
2024-09-25,504.031,507.969,493.202,500.093,447566
2024-09-26,504.031,509.938,500.093,506,288896
2024-09-27,516,521,508,519,317600
2024-09-30,496,504,490,497,559600
2024-10-01,500,520,500,516,343900
2024-10-02,506,517,505,509,897900
2024-10-03,523,525,512,512,333900
2024-10-04,513,514,505,508,239300
2024-10-07,521,533,511,526,693600
2024-10-08,546,546,526,527,819000
2024-10-09,530,532,523,525,419200
2024-10-10,527,527,517,523,251900
2024-10-11,522,527,520,520,192600
2024-10-15,526,531,521,523,326600
2024-10-16,520,522,514,516,350300
2024-10-17,516,526,513,513,316500
2024-10-18,511,514,506,511,295400
2024-10-21,512,514,504,505,256900
2024-10-22,506,506,493,493,357700
2024-10-23,494,496,486,486,322400
2024-10-24,483,492,479,487,283500
2024-10-25,482,485,472,477,412300
2024-10-28,472,496,471,494,319500
2024-10-29,500,502,491,498,258600
2024-10-30,509,524,509,519,643200
2024-10-31,524,527,515,521,391300
2024-11-01,514,518,507,507,299900
2024-11-05,511,516,506,507,210100
2024-11-06,510,516,506,510,345100
2024-11-07,522,530,516,518,492000
2024-11-08,520,521,511,512,247900
2024-11-11,510,510,498,501,490600
2024-11-12,501,505,497,499,433600
2024-11-13,500,503,496,498,533500
2024-11-14,501,520,501,513,782000
2024-11-15,413,413,413,413,451800
2024-11-18,397,405,376,387,3938000
2024-11-19,381,383,365,366,2395900
2024-11-20,369,385,369,379,2096700
2024-11-21,383,384,370,374,919500
2024-11-22,381,388,377,383,858000
2024-11-25,391,403,389,401,1149500
2024-11-26,402,403,384,388,910100
2024-11-27,387,388,373,378,840600
2024-11-28,377,388,377,386,532300
2024-11-29,383,386,380,381,316200
2024-12-02,381,383,374,375,581600
2024-12-03,370,376,370,371,774800
2024-12-04,371,373,358,362,1092900
2024-12-05,364,372,363,366,743600
2024-12-06,367,367,361,365,368300
2024-12-09,366,372,362,365,558600
2024-12-10,364,367,358,360,695400
2024-12-11,360,367,360,366,545400
2024-12-12,367,369,356,357,697500
2024-12-13,357,361,355,361,666600
2024-12-16,358,360,352,357,969600
2024-12-17,355,355,347,351,1009800
2024-12-18,349,361,349,356,993600
2024-12-19,351,356,347,349,850900
2024-12-20,352,360,348,349,790900
2024-12-23,348,349,341,348,1294300
2024-12-24,352,357,348,354,858200
2024-12-25,350,354,345,346,741300
2024-12-26,348,365,348,363,1410500
2024-12-27,369,369,363,369,571100
2024-12-30,370,379,370,372,652100
2025-01-06,379,384,376,378,706300
2025-01-07,382,385,372,373,491700
2025-01-08,380,384,375,375,432100
2025-01-09,374,374,367,368,330700
2025-01-10,367,368,361,362,360400
2025-01-14,362,369,357,367,674300
2025-01-15,366,367,358,360,312400
2025-01-16,361,361,352,355,499600
2025-01-17,354,359,353,356,253200
2025-01-20,357,377,357,375,621700
2025-01-21,377,377,367,368,228500
2025-01-22,368,372,367,368,235200
2025-01-23,370,371,363,368,151800
2025-01-24,368,372,364,372,248300
2025-01-27,376,378,372,373,265000
2025-01-28,372,379,369,378,249100
2025-01-29,379,379,375,378,242500
2025-01-30,378,381,376,381,249000
2025-01-31,381,381,371,374,310200
2025-02-03,371,372,361,365,473100
2025-02-04,367,369,361,362,192200
2025-02-05,363,368,362,363,148800
2025-02-06,366,371,364,369,164700
2025-02-07,371,374,367,368,195500
2025-02-10,370,376,366,375,282100
2025-02-12,376,378,372,375,259500
2025-02-13,376,387,376,387,440000
2025-02-14,386,386,372,373,520400
2025-02-17,327,329,317,319,1931700
2025-02-18,319,339,318,339,894000
2025-02-19,340,340,326,331,508100
2025-02-20,333,337,329,332,215100
2025-02-21,331,336,330,331,192300
2025-02-25,330,334,324,325,339600
2025-02-26,324,325,319,321,333900
2025-02-27,321,326,321,322,192200
2025-02-28,321,322,315,315,496100
2025-03-03,318,321,318,319,214900
2025-03-04,318,322,312,321,464800
2025-03-05,320,322,313,317,354300
2025-03-06,320,324,317,318,373100
2025-03-07,317,319,314,318,286100
2025-03-10,321,330,318,328,508600
2025-03-11,325,325,320,325,213000
2025-03-12,323,331,323,330,302500
2025-03-13,331,338,330,337,316500
2025-03-14,338,341,335,340,169800
2025-03-17,345,356,340,352,631400
2025-03-18,356,361,354,360,275500
2025-03-19,370,384,368,380,765400
2025-03-21,378,378,370,370,362600
2025-03-24,370,372,365,367,172400
2025-03-25,367,377,366,375,178600
2025-03-26,377,380,375,378,202600
2025-03-27,380,381,374,378,494600
2025-03-28,375,380,363,363,322100
2025-03-31,358,358,344,345,331500
2025-04-01,348,350,339,340,220600
2025-04-02,340,341,332,334,253200
2025-04-03,318,329,316,322,490400
2025-04-04,315,321,296,304,693600
2025-04-07,274,290,270,274,840700
2025-04-08,286,306,286,298,708700
2025-04-09,294,296,285,288,579100
2025-04-10,314,316,300,305,442000
2025-04-11,294,310,289,306,410300
2025-04-14,313,317,311,313,286200
2025-04-15,315,318,310,314,182800
2025-04-16,314,315,303,305,245700
2025-04-17,308,311,305,309,151300
2025-04-18,312,324,310,324,170800
2025-04-21,325,330,323,326,197500
2025-04-22,328,337,327,336,203100
2025-04-23,342,343,336,340,217200
2025-04-24,344,349,341,346,154200
2025-04-25,347,352,343,347,147700
2025-04-28,347,348,343,344,153100
2025-04-30,345,348,339,346,165400
2025-05-01,350,350,345,346,115800
2025-05-02,349,351,339,344,179900
2025-05-07,344,349,340,346,133300
2025-05-08,340,340,331,334,228500
2025-05-09,337,339,335,335,140100
2025-05-12,336,342,335,341,163100
2025-05-13,344,347,341,341,223000
2025-05-14,340,343,336,338,201200
2025-05-15,336,338,326,330,384600
2025-05-16,327,344,324,340,677300
2025-05-19,342,343,326,334,379400
2025-05-20,339,344,335,336,187300
2025-05-21,338,346,336,338,236700
2025-05-22,336,337,330,331,228800
2025-05-23,334,336,327,327,162200
2025-05-26,328,333,328,331,83500
2025-05-27,334,341,334,340,149200
2025-05-28,343,344,330,338,434400
2025-05-29,342,346,340,342,174900
2025-05-30,339,343,336,339,139600
2025-06-02,339,339,329,330,221400
2025-06-03,328,328,321,321,278700
2025-06-04,323,332,323,328,196200
2025-06-05,327,330,324,324,165200
2025-06-06,328,329,321,321,130700
2025-06-09,326,331,323,325,158300
2025-06-10,325,330,323,325,115700
2025-06-11,328,335,325,334,227100
2025-06-12,332,336,330,333,104900
2025-06-13,334,334,327,329,142100
2025-06-16,331,336,331,333,120100
2025-06-17,333,333,328,330,91600
2025-06-18,331,343,331,339,226900
2025-06-19,339,340,334,337,122300
2025-06-20,337,337,333,334,71100
2025-06-23,330,332,326,330,136700
2025-06-24,332,335,331,333,101700
2025-06-25,335,336,332,336,131100
2025-06-26,335,343,335,342,184500
2025-06-27,343,346,340,346,212800
2025-06-30,350,360,350,355,499600
2025-07-01,353,357,349,350,250000
2025-07-02,348,353,345,347,155900
2025-07-03,347,368,347,362,447300
2025-07-04,365,367,360,363,213600
2025-07-07,361,362,354,354,246600
2025-07-08,351,363,351,363,101500
2025-07-09,366,370,365,367,117100
2025-07-10,368,369,365,367,87000
2025-07-11,369,389,369,388,394500
2025-07-14,393,396,384,386,297700
2025-07-15,385,389,379,379,241000
2025-07-16,378,378,373,373,142100
2025-07-17,373,375,370,372,64800
2025-07-18,372,372,360,361,272600
2025-07-22,366,369,362,362,94200
2025-07-23,366,377,366,373,169400
2025-07-24,380,380,373,374,104300
2025-07-25,375,375,369,374,82000
2025-07-28,373,375,370,375,120300
2025-07-29,374,374,368,369,116200
2025-07-30,368,369,366,369,89400
2025-07-31,369,372,367,368,69900
2025-08-01,366,375,366,374,128700
2025-08-04,369,375,368,374,103300
2025-08-05,375,377,372,377,88100
2025-08-06,378,379,373,374,110200
2025-08-07,374,378,372,375,153300
2025-08-08,373,375,370,373,164200
2025-08-12,374,378,369,372,381500
2025-08-13,348,352,342,345,1135500
2025-08-14,351,351,344,344,347200
2025-08-15,347,354,344,352,197700
2025-08-18,353,364,352,357,437200
2025-08-19,354,355,352,353,230700
2025-08-20,355,361,352,355,320900
2025-08-21,356,356,351,353,175500
2025-08-22,351,354,348,354,223000
2025-08-25,355,357,353,353,362700
2025-08-26,352,357,352,354,195800
2025-08-27,356,356,353,353,132200
2025-08-28,353,356,353,354,143100
2025-08-29,353,357,352,355,109600
2025-09-01,355,360,352,352,246800
2025-09-02,352,359,352,358,240700
2025-09-03,358,358,354,356,113600
2025-09-04,356,360,354,360,112900
2025-09-05,360,375,360,372,264000
2025-09-08,375,375,369,372,142700
2025-09-09,372,373,368,369,97000
2025-09-10,370,370,363,370,156300
2025-09-11,370,370,366,368,74000
2025-09-12,368,371,366,368,113500
2025-09-16,368,373,368,372,128900
2025-09-17,373,373,366,367,57900
2025-09-18,368,369,365,368,74500
2025-09-19,370,372,367,372,183000
2025-09-22,372,374,369,371,111600
2025-09-24,373,373,368,371,111300
2025-09-25,368,371,367,367,118700
2025-09-26,366,370,365,365,165200
2025-09-29,360,361,353,355,2304700
2025-09-30,356,357,342,343,412200
2025-10-01,343,343,335,338,323700
2025-10-02,338,340,335,336,192200
2025-10-03,338,341,334,334,189800
2025-10-06,341,344,338,340,196100
2025-10-07,341,349,341,346,172600
2025-10-08,348,349,345,347,130600
2025-10-09,347,352,345,349,176900
2025-10-10,351,352,347,347,164700
2025-10-14,344,346,339,342,163600
2025-10-15,342,352,342,352,216700
2025-10-16,352,356,349,351,94500
2025-10-17,351,352,347,348,99000
2025-10-20,351,353,348,348,70200
2025-10-21,349,350,346,347,83100
2025-10-22,348,348,345,347,247800
2025-10-23,346,347,344,347,106100
2025-10-24,349,350,346,347,190800
2025-10-27,347,350,343,343,146500
2025-10-28,342,342,338,338,252700
2025-10-29,339,339,330,332,296400
2025-10-30,332,336,332,335,50200
2025-10-31,337,338,334,336,79900
2025-11-04,336,336,331,333,219400
2025-11-05,333,334,326,329,186500
2025-11-06,331,335,330,331,151700
2025-11-07,330,331,329,330,72500
2025-11-10,331,333,329,332,139300
2025-11-11,332,333,329,330,105400
2025-11-12,330,338,330,337,131400
2025-11-13,337,337,332,332,89200
2025-11-14,329,330,327,329,163100
2025-11-17,328,337,326,329,164200
2025-11-18,328,328,321,321,270500
2025-11-19,320,323,318,320,147000
2025-11-20,320,327,320,321,130500
2025-11-21,322,331,322,331,163000
2025-11-25,333,348,333,345,514700
2025-11-26,348,353,345,350,261900
2025-11-27,352,357,351,354,174100
2025-11-28,355,357,354,356,145900
2025-12-01,355,358,345,348,278800
2025-12-02,348,358,348,357,221600
2025-12-03,355,359,354,354,161000