Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2012-09-27,193.345,193.345,193.345,193.345,879244.45143504
2012-10-15,193.345,193.345,193.345,193.345,393912.07389664
2012-11-06,197.213,200.118,197.213,197.213,20688.611440883
2012-11-07,198.184,198.184,198.184,198.184,10344.305720442
2012-11-12,202.534,227.669,202.534,208.817,8512.5807545149
2012-11-13,208.817,211.714,203.015,203.015,18340.051214861
2012-11-15,203.979,203.979,203.979,203.979,238.14958063226
2012-11-16,212.205,212.686,212.205,212.686,1075.4733721106
2012-11-21,203.979,203.979,203.015,203.015,516.83526009555
2012-11-26,203.015,203.015,203.015,203.015,51.936876627248
2012-11-27,212.686,212.686,212.686,212.686,10.134024707756
2012-12-06,203.015,203.015,203.015,203.015,5534.4442435231
2012-12-07,207.846,207.846,203.015,203.015,4851.6643288381
2012-12-13,202.92,203.015,202.92,203.015,2441.0332014807
2012-12-14,203.015,203.015,203.015,203.015,2068.6077934707
2012-12-20,203.015,203.015,200.599,200.599,528209.43607691
2012-12-28,207.846,207.846,207.846,207.846,516.83526009555
2013-01-03,207.846,207.846,207.846,207.846,82.338950750516
2013-02-07,209.78,209.78,209.78,209.78,506.70123538779
2013-02-12,168.209,211.714,168.209,211.714,4137.2155869413
2013-02-20,203.015,203.015,203.015,203.015,1034.9372732796
2013-03-07,203.015,203.015,203.015,203.015,1034.9372732796
2013-04-15,203.015,212.686,203.015,203.015,1034.9372732796
2013-04-16,212.686,212.686,212.686,212.686,2068.6077934707
2013-05-17,212.686,212.686,212.686,212.686,103.8737532545
2013-05-22,215.093,219.94,215.093,215.093,5896.7356268254
2013-05-24,222.348,222.348,222.348,222.348,206.48075342052
2013-05-27,222.348,227.187,222.348,227.187,7437.1073824043
2013-05-29,193.438,226.216,193.438,193.438,1179.3471253651
2013-06-07,226.216,227.187,226.216,226.216,372.42540801003
2013-06-11,212.773,222.348,212.773,212.773,600.44096393453
2013-06-12,212.686,227.084,212.686,212.686,4137.2155869413
2013-06-24,227.084,227.187,227.084,227.187,526.9692848033
2013-06-26,227.187,227.187,227.187,227.187,372.42540801003
2013-06-28,227.187,227.187,227.187,227.187,516.83526009555
2013-07-18,209.78,209.78,209.78,209.78,1034.9372732796
2013-07-22,227.187,227.187,227.187,227.187,20.268049415512
2013-08-26,272.618,272.618,272.618,272.618,206.48075342052
2013-08-29,268.75,268.75,227.187,268.75,8316.2340258021
2013-09-02,265.853,272.618,265.853,272.618,2110.4106453901
2013-09-17,241.679,268.75,241.679,268.75,1283.2208786196
2013-10-15,266.816,266.816,266.816,266.816,724083.66588768
2013-11-04,266.816,280.355,266.816,280.355,516.83526009555
2013-11-05,275.524,280.355,275.524,280.355,8958.4778416561
2013-11-06,285.186,285.186,285.186,285.186,20.268049415512
2013-11-12,280.355,285.186,280.355,285.186,1055.2053226951
2013-11-15,285.186,285.186,285.186,285.186,330.62255609053
2013-11-25,285.186,290.025,285.186,290.025,21061.036848893
2013-11-27,256.183,290.025,256.183,290.025,18019.562683478
2013-12-02,299.688,299.688,299.688,299.688,206.48075342052
2013-12-06,309.358,309.358,309.358,309.358,620.70901335004
2013-12-18,304.038,304.038,304.038,304.038,1655.6462866296
2014-01-03,304.527,304.527,304.527,304.527,1034.9372732796
2014-02-06,295.818,295.818,295.818,295.818,124.14180267001
2014-02-24,304.527,304.527,304.527,304.527,10.134024707756
2014-05-20,304.527,304.527,304.527,304.527,1655.6462866296
2014-06-02,294.855,294.855,294.855,294.855,2026.8049415512
2014-08-28,290.025,290.025,290.025,290.025,2068.6077934707
2014-09-16,280.355,280.355,280.355,280.355,330.62255609053
2014-09-17,280.355,280.355,280.355,280.355,538.37006259953
2014-11-21,270.684,270.684,270.684,270.684,2793.1905600752
2014-12-03,280.355,280.355,280.355,280.355,3620.3803268458
2015-01-08,280.355,280.355,280.355,280.355,12412.913513912
2015-01-16,280.355,280.355,280.355,280.355,134472.17410648
2015-02-18,270.684,270.684,270.684,270.684,620.70901335004
2015-03-13,270.684,270.684,270.684,270.684,682.77991468505
2015-04-09,304.527,304.527,304.527,304.527,20.268049415512
2015-05-04,299.688,299.688,299.688,299.688,414.22825992952
2015-08-31,270.684,270.684,270.684,270.684,620.70901335004
2015-09-03,311.292,311.292,311.292,311.292,4034.6085867753
2015-10-01,327.238,327.238,327.238,327.238,910.79547060955
2015-10-08,327.238,327.238,327.238,327.238,1241.4180267001
2015-10-09,327.238,327.238,327.238,327.238,154.54387679328
2015-10-21,349.958,349.958,349.958,349.958,2213.0176455562
2015-11-02,348.22,349.958,348.22,349.958,1323.7569774506
2015-11-13,349.958,349.958,349.958,349.958,1696.1823854606
2015-11-19,376.545,377.028,376.545,377.028,4261.3573896113
2015-11-25,386.698,386.698,386.698,386.698,10344.305720442
2015-11-26,367.838,368.429,367.365,367.365,1991975.5653837
2015-11-27,386.698,386.698,386.698,386.698,186.21270400501
2015-12-07,386.698,386.698,386.698,386.698,640.97706276555
2015-12-10,396.36,396.36,396.36,396.36,2213.0176455562
2015-12-14,396.36,396.36,396.36,396.36,2585.4430535662
2015-12-17,406.031,406.031,406.031,406.031,2472.7020286924
2015-12-18,425.362,425.362,425.362,425.362,1520.1037061634
2015-12-21,420.532,425.362,420.532,425.362,11419.779092552
2015-12-22,425.362,425.362,425.362,425.362,703.04796410056
2015-12-23,425.362,425.362,425.362,425.362,2172.4815467251
2015-12-28,435.034,435.034,435.034,435.034,268.55165475553
2015-12-30,435.034,435.034,435.034,435.034,206.48075342052
2016-01-04,435.034,435.034,435.034,435.034,362.29138330227
2016-01-05,435.034,454.366,435.034,454.366,9930.0774605122
2016-02-16,453.404,453.404,453.404,453.404,414.22825992952
2016-02-26,435.034,435.034,435.034,435.034,464.8983834683
2016-02-29,437.259,464.037,437.259,464.037,4137.2155869413
2016-03-07,464.037,464.037,464.037,464.037,6495.9098376715
2016-03-17,473.699,473.699,473.699,473.699,476.29916126452
2016-03-22,473.699,502.702,473.699,473.699,4085.2787103141
2016-04-06,464.037,464.037,464.037,464.037,209508.29330197
2016-04-12,473.699,473.699,473.699,473.699,144.40985208552
2016-04-14,473.699,473.699,473.699,473.699,2689.3168068207
2016-04-20,473.699,473.699,473.699,473.699,5172.1528602209
2016-04-25,473.699,502.702,473.699,502.702,3361.962696798
2016-04-27,483.371,483.371,483.371,483.371,1644.2455088334
2016-05-05,495.256,495.256,495.256,495.256,3947.6688451928
2016-05-17,495.256,495.256,495.256,495.256,121.16240113652
2016-05-18,495.256,495.256,495.256,495.256,283.1243863292
2016-05-23,475.446,475.446,475.446,475.446,9.890808256042
2016-05-24,495.256,495.256,495.256,495.256,80.362817080342
2016-05-25,477.915,477.915,477.915,477.915,20192.08505471
2016-05-26,485.348,485.348,485.348,485.348,191.63440996081
2016-05-30,495.256,495.256,495.256,495.256,615.70281393862
2016-06-01,495.256,495.256,495.256,495.256,1928.7076099282
2016-06-07,495.256,495.256,495.256,495.256,101.38078462443
2016-06-08,480.398,480.398,480.398,480.398,29.672424768126
2016-06-20,495.256,495.256,495.256,495.256,121.16240113652
2016-06-22,490.305,495.256,490.305,495.256,131.05320939256
2016-06-28,495.256,495.256,495.256,495.256,2564.1920403789
2016-07-01,495.256,495.256,495.256,495.256,19.781616512084
2016-07-08,495.256,495.256,495.256,495.256,201.52521821686
2016-07-19,495.256,495.256,495.256,495.256,121.16240113652
2016-07-22,492.781,492.781,492.781,492.781,383.26881992163
2016-07-27,495.256,495.256,495.256,495.256,2180.9232204573
2016-08-08,494.269,494.269,494.269,494.269,404.28678746572
2016-08-10,494.269,494.269,494.269,494.269,19.781616512084
2016-08-30,495.256,495.256,495.256,495.256,242.32480227303
2016-09-02,495.256,515.064,495.256,515.064,2523.3924563227
2016-09-06,495.256,495.256,495.256,495.256,3029.0600284129
2016-09-08,495.256,495.256,495.256,495.256,989.0808256042
2016-09-12,495.256,495.256,495.256,495.256,3029.0600284129
2016-09-15,495.256,495.256,495.256,495.256,3038.9508366689
2016-09-19,485.348,485.348,485.348,485.348,9.890808256042
2016-09-21,495.256,495.256,495.256,495.256,222.54318576095
2016-09-22,480.899,480.899,480.899,480.899,9.890808256042
2016-09-26,495.256,495.256,475.446,475.446,2069.6516275768
2016-09-27,475.446,475.446,475.446,475.446,514.32202931419
2016-09-29,495.256,495.256,495.256,495.256,111.27159288047
2016-09-30,485.348,485.348,485.348,485.348,1010.0987931483
2016-10-03,485.348,485.348,485.348,485.348,6562.5512778839
2016-10-04,495.256,495.256,495.256,495.256,1110.2432267407
2016-10-05,490.305,490.305,490.305,490.305,111.27159288047
2016-10-06,490.305,490.305,490.305,490.305,19.781616512084
2016-10-07,485.348,490.305,485.348,490.305,565.0124216264
2016-10-10,490.305,490.305,490.305,490.305,3836.3972523123
2016-10-11,490.305,512.597,487.33,487.33,10590.582940157
2016-10-12,495.256,495.256,494.269,494.269,877.80923272373
2016-10-13,494.269,495.256,494.269,495.256,3613.8540665514
2016-10-14,495.256,495.256,495.256,495.256,404.28678746572
2016-10-17,490.305,495.256,485.348,495.256,6461.1704932595
2016-10-18,495.256,495.256,495.256,495.256,6562.5512778839
2016-10-19,495.256,505.164,495.256,505.164,545.23080511432
2016-10-21,505.164,505.164,485.348,485.348,5603.1428770478
2016-10-25,494.269,495.256,494.269,495.256,1100.3524184847
2016-11-03,485.446,485.446,485.348,485.348,2018.9612352646
2016-11-04,495.256,510.114,495.256,510.114,2009.0704270085
2016-11-07,500.206,500.206,463.557,466.032,19606.054665539
2016-11-08,467.521,467.521,459.595,460.589,17485.71264565
2016-11-09,465.54,465.54,465.54,465.54,1131.2611942848
2016-11-10,463.557,463.557,461.577,461.577,1070.6799937166
2016-11-11,464.552,464.552,461.577,461.577,404.28678746572
2016-11-14,463.557,463.557,460.589,463.557,131.05320939256
2016-11-15,463.557,464.051,461.577,461.577,4361.8464409145
2016-11-16,460.589,461.577,455.631,461.577,858.02761621165
2016-11-17,461.577,461.577,461.091,461.091,101.38078462443
2016-11-18,459.595,459.595,421.07,458.607,363.48720340955
2016-11-21,458.607,458.607,457.612,457.612,1776.6364329916
2016-11-22,458.607,458.607,448.805,458.607,14124.074189628
2016-11-23,460.589,460.589,449.2,449.2,2462.8112557545
2016-11-24,450.681,450.681,450.681,450.681,4037.9224705292
2016-11-28,450.681,450.681,450.681,450.681,414.17759572176
2016-11-30,450.681,450.681,450.681,450.681,5048.0212636775
2016-12-01,459.595,459.595,459.595,459.595,131.05320939256
2016-12-06,459.595,460.589,459.595,460.589,90.253625336384
2016-12-07,460.589,460.589,450.179,455.631,10499.092963789
2016-12-08,455.631,458.607,455.631,458.607,9167.542902319
2016-12-09,461.577,461.577,461.577,461.577,50.690392312215
2016-12-12,461.577,464.552,461.577,464.552,1291.9868284455
2016-12-14,455.728,464.552,455.728,464.552,3513.7096329589
2016-12-22,464.051,464.552,464.051,464.552,15234.317416369
2016-12-23,464.552,464.552,460.589,460.589,1211.6240113652
2016-12-28,460.589,461.577,460.589,461.577,555.12161337036
2017-01-02,463.857,475.933,463.857,475.933,3129.2044620053
2017-01-04,466.032,466.032,466.032,466.032,908.71800852386
2017-01-05,465.54,470.49,460.589,470.49,2069.6516275768
2017-01-06,462.572,462.572,462.572,462.572,676.28401450687
2017-01-09,475.35,500.206,475.35,475.446,4391.5188656827
2017-01-10,480.398,480.398,480.398,480.398,1029.8804096604
2017-01-11,475.446,480.398,462.572,480.398,5704.5236616723
2017-01-17,475.933,475.933,475.933,475.933,50.690392312215
2017-01-19,470.49,470.49,470.49,470.49,574.90322988244
2017-01-23,470.49,470.49,470.49,470.49,433.95921223384
2017-01-27,475.446,475.446,475.446,475.446,1282.0960201895
2017-01-31,475.446,475.446,475.446,475.446,5048.0212636775
2017-02-07,475.446,475.446,467.521,467.521,5552.4524847356
2017-02-13,468.015,468.015,468.015,468.015,150.83482590464
2017-02-15,467.521,467.521,465.54,465.54,1645.583223599
2017-02-16,475.446,480.398,460.589,475.446,26229.187143992
2017-02-17,475.35,475.446,475.35,475.446,1262.3144036774
2017-02-20,470.49,470.49,470.49,470.49,756.64683158722
2017-02-21,467.723,467.723,467.723,467.723,5280.4552576944
2017-02-22,475.446,475.446,475.446,475.446,140.9440176486
2017-02-24,475.446,475.446,467.618,467.618,1999.1796187525
2017-02-27,468.015,468.015,468.015,468.015,201.52521821686
2017-03-01,472.471,477.429,472.471,477.429,4987.4400631092
2017-03-02,475.536,475.536,470.49,470.49,574.90322988244
2017-03-06,470.691,470.691,470.691,470.691,1737.0731999674
2017-03-07,472.972,480.398,470.49,480.398,3584.1816417832
2017-03-08,470.886,480.398,470.886,480.398,12953.249762319
2017-03-09,481.384,481.384,481.384,481.384,1010.0987931483
2017-03-10,475.446,475.536,475.446,475.446,6199.0640744744
2017-03-13,470.991,475.446,470.991,475.446,1716.0552324233
2017-03-14,475.446,475.446,475.446,475.446,3402.4380400785
2017-03-16,485.259,485.348,485.259,485.348,1514.5300142064
2017-03-17,480.292,483.366,470.49,483.366,4189.9936474658
2017-03-23,475.446,485.348,475.446,485.348,11872.678960346
2017-03-28,475.446,485.348,475.446,485.348,1151.0428107969
2017-04-03,491.785,491.785,491.785,491.785,150.83482590464
2017-04-04,492.288,493.274,491.785,491.785,1019.9896014043
2017-04-06,476.936,490.201,475.642,490.201,1716.0552324233
2017-04-07,490.201,490.305,490.201,490.305,1211.6240113652
2017-04-11,490.305,490.305,490.305,490.305,9.890808256042
2017-04-12,485.348,485.348,485.348,485.348,3029.0600284129
2017-04-18,490.305,490.305,490.201,490.201,111.27159288047
2017-04-20,490.201,490.305,489.31,489.31,5331.1456500067
2017-04-21,489.31,489.31,488.324,488.324,1686.3828076552
2017-04-26,493.274,493.274,490.305,490.305,555.12161337036
2017-04-27,492.781,493.274,483.366,483.366,4492.8996503071
2017-04-28,482.484,482.484,482.379,482.379,1514.5300142064
2017-05-02,483.859,483.859,483.859,483.859,150.83482590464
2017-05-03,485.348,485.348,485.348,485.348,201.52521821686
2017-05-04,485.348,485.348,484.862,485.348,5431.2900835991
2017-05-05,481.384,481.384,481.384,481.384,1010.0987931483
2017-05-10,480.398,480.398,475.746,475.746,1010.0987931483
2017-05-11,481.384,489.804,481.384,489.804,1413.149229582
2017-05-12,485.348,490.305,475.933,490.305,6178.0461069303
2017-05-15,490.305,490.305,490.305,490.305,707.19279030701
2017-05-16,478.522,478.522,478.522,478.522,9.890808256042
2017-05-19,493.981,493.981,493.981,493.981,98.652703694245
2017-05-22,503.757,503.864,503.757,503.864,353.70603519644
2017-05-23,502.843,502.843,491.753,491.753,255.0533315022
2017-05-24,492.161,492.161,492.161,492.161,629.21175648891
2017-05-29,492.161,493.683,492.161,493.683,6601.3095752479
2017-05-30,493.683,493.683,493.683,493.683,58.951005866073
2017-05-31,491.646,497.647,480.549,480.549,2377.2895426808
2017-06-01,493.683,493.683,493.574,493.683,12182.405824487
2017-06-02,497.755,497.755,497.755,497.755,146.775973789
2017-06-07,497.755,497.755,497.647,497.647,540.18370681361
2017-06-08,497.755,497.755,493.683,493.683,1797.4041380391
2017-06-13,489.609,489.609,480.45,488.595,2662.4199179923
2017-06-14,488.595,488.595,480.45,480.45,4136.1950646441
2017-06-19,483.501,487.066,483.501,487.066,3212.2282788248
2017-06-20,487.066,487.066,487.066,487.066,344.08138117749
2017-06-22,480.45,480.45,478.413,478.413,87.824967922926
2017-06-23,477.906,482.486,477.906,482.486,127.5266657511
2017-06-26,473.326,487.066,473.326,487.066,441.53100311937
2017-06-27,486.966,487.066,486.966,487.066,344.08138117749
2017-06-30,487.066,487.066,487.066,487.066,108.2773577132
2017-07-03,483.501,487.066,483.501,487.066,1041.8687975514
2017-07-04,483.501,483.501,478.413,478.413,511.30974475676
2017-07-05,478.413,478.413,478.413,478.413,481.23270094754
2017-07-06,478.413,480.45,478.413,478.413,1610.9264664219
2017-07-07,473.326,473.326,473.326,473.326,9215.6062231454
2017-07-10,473.326,473.326,468.231,468.231,7122.2439740236
2017-07-11,473.326,473.326,473.326,473.326,157.60370956032
2017-07-12,478.413,478.413,478.413,478.413,39.701697828172
2017-07-14,466.203,466.203,466.203,466.203,2219.6858331205
2017-07-17,466.203,466.203,466.203,466.203,1051.4934515704
2017-07-18,466.203,468.139,466.203,468.139,1974.2571556373
2017-07-19,468.231,468.231,468.231,468.231,1080.3674136272
2017-07-20,468.231,468.231,468.231,468.231,87.824967922926
2017-07-24,468.231,468.231,468.231,468.231,795.23703831581
2017-07-25,468.738,478.413,458.056,478.413,2318.3385368148
2017-07-27,448.997,468.231,432.605,468.231,3389.081296423
2017-07-28,476.377,476.377,476.377,476.377,245.42867748324
2017-08-01,458.056,468.231,458.056,468.231,1945.3831935804
2017-08-08,468.231,468.231,468.231,468.231,490.85735496649
2017-08-09,475.87,475.87,472.303,473.326,1846.7304898862
2017-08-10,475.87,476.377,475.87,476.377,3565.9343140213
2017-08-11,476.377,476.377,476.377,476.377,19.249308037902
2017-08-16,475.363,487.066,475.363,476.883,21662.690033153
2017-08-17,476.477,476.477,476.377,476.377,146.775973789
2017-08-24,478.413,478.413,478.413,478.413,146.775973789
2017-08-25,478.413,478.413,478.413,478.413,98.652703694245
2017-08-28,478.413,486.558,478.413,486.558,490.85735496649
2017-08-31,478.413,478.413,478.413,478.413,205.72697965507
2017-09-01,478.413,478.413,478.413,478.413,1100.8198034175
2017-09-04,475.87,475.87,475.87,475.87,1964.6325016183
2017-09-05,472.303,472.303,471.29,471.29,205.72697965507
2017-09-07,478.413,478.413,473.326,473.326,688.16276235498
2017-09-11,485.536,485.536,485.536,485.536,98.652703694245
2017-09-12,484.522,493.683,478.413,478.413,10816.908035548
2017-09-14,483.501,488.595,483.501,488.595,3959.3420470459
2017-09-15,493.683,493.683,483.501,487.572,1502.6491087087
2017-09-18,484.522,493.683,484.522,493.683,5393.4154958695
2017-09-19,493.683,493.683,493.683,493.683,108.2773577132
2017-09-22,492.668,492.668,492.668,492.668,19.249308037902
2017-09-25,485.536,492.668,485.536,492.668,559.43301485151
2017-09-27,485.536,493.683,479.436,493.683,4126.5704106251
2017-09-29,496.233,496.733,483.501,483.501,785.61238429686
2017-10-04,484.016,484.016,484.016,484.016,245.42867748324
2017-10-05,497.755,497.755,497.755,497.755,982.91779168535
2017-10-06,490.632,503.864,490.632,503.864,20158.837842692
2017-10-09,503.864,519.134,503.864,519.134,13223.071540286
2017-10-10,519.134,519.134,508.952,519.134,2259.3875309487
2017-10-11,514.038,519.134,514.038,519.134,2210.0611791016
2017-10-12,517.097,517.097,517.097,517.097,49.326351847123
2017-10-13,519.134,519.134,519.134,519.134,363.33068921539
2017-10-17,519.134,519.134,519.134,519.134,1277.6728210157
2017-10-18,519.134,519.134,519.134,519.134,992.5424457043
2017-10-19,519.134,539.49,519.134,529.308,28646.579605655
2017-10-20,538.467,558.831,529.308,544.576,14097.711974258
2017-10-24,549.664,554.759,539.49,549.664,6051.5012144153
2017-10-25,539.49,543.055,531.343,531.343,3645.3377096776
2017-10-26,539.39,544.576,529.515,531.85,2573.391868317
2017-10-27,543.462,546.504,535.416,546.314,1738.453132173
2017-10-30,539.49,546.007,534.403,544.984,4657.1294634198
2017-10-31,539.49,539.49,534.802,539.49,766.36307625896
2017-11-02,539.996,543.055,539.996,543.055,1523.101498499
2017-11-03,539.996,542.433,526.773,540.504,10147.994581231
2017-11-06,534.403,534.403,529.208,529.308,10020.46791548
2017-11-07,524.826,539.39,496.733,539.39,10963.684009337
2017-11-08,508.952,538.983,503.864,538.983,5403.0401498885
2017-11-09,538.774,538.983,523.199,523.199,23037.812476111
2017-11-10,529.308,529.308,514.146,529.308,490.85735496649
2017-11-13,518.627,527.179,508.952,527.179,26426.893772534
2017-11-14,510.987,510.987,508.952,508.952,2563.767214298
2017-11-15,510.481,510.481,503.864,504.372,6414.8319036307
2017-11-16,508.952,524.22,508.952,508.952,5344.0891440224
2017-11-17,514.038,523.606,508.952,508.952,6778.1625928461
2017-11-20,508.952,514.038,504.372,514.038,2160.7348272544
2017-11-21,515.061,524.22,514.038,524.22,2554.1425602791
2017-11-22,524.113,524.22,524.113,524.22,785.61238429686
2017-11-23,524.22,539.49,520.663,539.49,7702.1293786654
2017-11-24,548.65,548.65,534.403,547.427,6886.4399505593
2017-11-27,547.319,549.664,539.49,549.664,8508.1941527525
2017-11-28,547.635,549.664,529.407,544.576,3202.6036248059
2017-11-30,531.343,539.49,531.343,538.467,1148.9430735122
2017-12-01,531.343,531.343,515.368,519.134,8772.8721382736
2017-12-04,534.403,534.403,515.061,524.329,1473.7751466518
2017-12-05,531.85,533.888,520.663,533.38,1620.5511204408
2017-12-06,582.238,590.383,549.664,561.882,10143.182254222
2017-12-07,553.736,555.365,529.308,553.736,9350.3513794107
2017-12-08,553.736,588.755,537.453,569.213,5904.7252406263
2017-12-11,569.213,602.594,553.736,565.141,10245.444203173
2017-12-12,565.955,566.769,561.882,565.955,3509.3894716599
2017-12-13,565.955,565.955,554.551,555.365,601.54087618442
2017-12-14,557.809,557.809,554.551,557.809,1406.4025685192
2017-12-15,557.809,565.955,553.736,565.955,3919.6403492177
2017-12-18,565.955,608.296,565.955,603.41,29048.408910946
2017-12-19,606.667,606.667,553.736,584.681,21870.823176313
2017-12-20,583.868,607.481,570.027,585.497,7378.5003872781
2017-12-21,585.497,585.497,550.478,550.478,5096.2543030344
2017-12-22,557.809,570.027,549.664,570.027,9907.3782307574
2017-12-27,570.027,598.53,570.027,582.238,6313.7730364317
2017-12-28,561.882,593.642,558.623,583.868,6793.8026556269
2017-12-29,576.536,578.165,571.657,577.35,5150.392981891
2018-01-02,586.311,602.594,586.311,586.311,4598.1784575537
2018-01-03,594.457,602.594,586.311,586.311,14796.702472384
2018-01-04,586.311,586.311,574.101,586.311,8058.2415773665
2018-01-05,590.383,590.383,578.165,590.383,4631.8647466201
2018-01-08,586.311,586.311,574.101,586.311,4295.0018559568
2018-01-09,586.311,590.383,570.027,570.027,14996.414043278
2018-01-10,574.101,574.101,570.027,574.101,5573.8777587249
2018-01-11,574.101,582.238,570.027,578.165,11456.947527809
2018-01-12,582.238,582.238,570.027,582.238,4415.3100311937
2018-01-15,582.238,582.238,574.101,582.238,1157.3646457788
2018-01-16,582.238,598.53,578.165,598.53,9251.6986757164
2018-01-17,598.53,651.46,565.955,570.027,94825.70063996
2018-01-18,578.165,586.311,557.809,586.311,29694.463811968
2018-01-19,582.238,598.53,574.101,598.53,13688.664178453
2018-01-22,598.53,598.53,578.165,590.383,6290.9144831367
2018-01-23,590.383,590.383,570.027,574.101,16073.172211648
2018-01-24,574.101,582.238,570.027,582.238,3879.9386513895
2018-01-25,582.238,582.238,570.027,582.238,7916.277930587
2018-01-26,582.238,598.53,578.165,598.53,1465.3535743853
2018-01-29,586.311,586.311,586.311,586.311,3302.4594102525
2018-01-30,598.53,598.53,574.101,586.311,23386.706184298
2018-01-31,574.101,590.383,565.955,586.311,10481.248226637
2018-02-01,582.238,586.311,582.238,586.311,6795.0057373792
2018-02-02,586.311,590.383,582.238,590.383,1412.417977281
2018-02-05,590.383,590.383,578.165,590.383,8869.1186784631
2018-02-06,565.955,570.027,549.664,570.027,50125.198130696
2018-02-07,574.101,582.238,570.027,582.238,9913.3936395193
2018-02-08,570.027,663.671,570.027,610.74,278602.45372306
2018-02-09,610.74,643.315,590.383,610.74,55780.885448582
2018-02-12,610.74,627.032,594.457,606.667,9688.4173518263
2018-02-13,610.74,618.886,590.383,590.383,24664.379005314
2018-02-14,594.457,614.813,586.311,586.311,27076.557918813
2018-02-15,586.311,590.383,574.101,582.238,18937.709864038
2018-02-16,582.238,594.457,582.238,590.383,6047.8919691582
2018-02-19,582.238,586.311,578.165,582.238,4381.6237421273
2018-02-20,586.311,590.383,586.311,590.383,5198.5162519858
2018-02-21,582.238,590.383,578.165,582.238,4877.2934241033
2018-02-22,578.165,586.311,570.027,582.238,12941.550410232
2018-02-23,578.165,586.311,578.165,586.311,2277.4337572342
2018-02-26,586.311,586.311,578.165,582.238,4000.2468266264
2018-02-27,582.238,586.311,582.238,586.311,4482.6826093263
2018-02-28,578.165,586.311,574.101,586.311,5970.8947370066
2018-03-02,606.667,622.958,586.311,594.457,63948.607465414
2018-03-05,594.457,594.457,582.238,586.311,9031.5347150329
2018-03-06,590.383,590.383,582.238,586.311,2545.7209880125
2018-03-07,582.238,594.457,578.165,594.457,12626.342991111
2018-03-08,586.311,590.383,582.238,590.383,2178.78105354
2018-03-09,586.311,594.457,586.311,594.457,552.2145243373
2018-03-12,594.457,594.457,586.311,586.311,6269.2590115941
2018-03-13,582.238,582.238,578.165,578.165,613.57169370811
2018-03-14,582.238,590.383,578.165,578.165,10333.269171096
2018-03-19,590.383,598.53,578.165,590.383,11550.787904493
2018-03-20,590.383,602.594,586.311,594.457,12183.608906239
2018-03-21,594.457,606.667,594.457,602.594,10915.560739243
2018-03-22,602.594,602.594,586.311,598.53,6443.7058656875
2018-03-23,598.53,602.594,590.383,590.383,365.73685272013
2018-03-26,598.53,598.53,586.311,598.53,2278.6368389866
2018-03-27,582.238,594.457,582.238,594.457,115.49584822741
2018-03-28,586.311,586.311,578.165,578.165,6651.8390088474
2018-03-29,574.101,586.311,574.101,586.311,3549.0911694881
2018-04-03,578.165,586.311,574.101,586.311,7737.0187494841
2018-04-04,594.457,594.457,582.238,594.457,2673.2476537636
2018-04-06,590.383,594.457,582.238,582.238,2509.6285354414
2018-04-09,582.238,586.311,578.165,586.311,4436.9655027363
2018-04-10,586.311,590.383,578.165,582.238,1543.5538882892
2018-04-11,586.311,590.383,578.165,578.165,6923.7354848827
2018-04-12,578.165,578.165,565.955,570.027,39518.829401812
2018-04-13,578.165,582.238,574.101,574.101,1863.5736344193
2018-04-16,582.238,582.238,570.027,570.027,1876.8075336954
2018-04-17,574.101,578.165,570.027,578.165,1416.0272225381
2018-04-18,582.238,590.383,574.101,578.165,8550.3020140854
2018-04-19,578.165,586.311,578.165,582.238,8503.381825743
2018-04-20,582.238,586.311,578.165,586.311,3855.8770163422
2018-04-23,586.311,590.383,578.165,586.311,14435.777946674
2018-04-24,582.238,582.238,570.027,574.101,14761.813101566
2018-04-25,574.101,574.101,570.027,574.101,398.22006003409
2018-04-26,578.165,578.165,574.101,578.165,1132.0999289791
2018-04-27,582.238,582.238,574.101,578.165,4793.0777014375
2018-05-02,578.165,578.165,570.027,578.165,3143.6526189398
2018-05-03,578.165,578.165,574.101,574.101,114.29276647504
2018-05-04,578.165,578.165,578.165,578.165,368.14301622487
2018-05-07,578.165,582.238,574.101,574.101,425.89094033857
2018-05-08,578.165,586.311,574.101,574.101,1230.7526326733
2018-05-09,578.165,582.238,574.101,574.101,324.83207313959
2018-05-10,578.165,578.165,578.165,578.165,351.2998716917
2018-05-11,578.165,578.165,578.165,578.165,259.86565851167
2018-05-14,578.165,578.165,570.027,570.027,132.33899276057
2018-05-15,574.101,578.165,570.027,570.027,1235.5649596828
2018-05-16,574.101,574.101,574.101,574.101,3070.2646320453
2018-05-17,583.265,587.432,579.098,587.432,112.87468376648
2018-05-18,587.432,595.759,579.098,595.759,4788.943614384
2018-05-22,595.759,599.925,587.432,599.925,3312.1665017726
2018-05-23,595.759,595.759,574.93,595.759,6343.3220720848
2018-05-24,579.098,591.592,574.93,574.93,1722.5147053947
2018-05-25,587.432,587.432,583.265,583.265,1012.3448200306
2018-05-28,579.098,583.265,574.93,574.93,391.53405931497
2018-05-29,574.93,587.432,574.93,587.432,3600.2321009683
2018-05-30,579.098,583.265,579.098,583.265,1860.0807262351
2018-05-31,579.098,579.098,574.93,574.93,4776.0100568691
2018-06-01,583.265,583.265,574.93,574.93,136.39024288449
2018-06-04,583.265,587.432,574.93,574.93,7120.5113009353
2018-06-05,579.098,579.098,574.93,574.93,864.19679758709
2018-06-06,574.93,574.93,570.763,570.763,2570.2506115992
2018-06-07,574.93,583.265,574.93,574.93,1111.1101683263
2018-06-08,583.265,583.265,566.595,570.763,4697.2329338237
2018-06-11,579.098,579.098,579.098,579.098,2.3515559118016
2018-06-12,579.098,579.098,579.098,579.098,117.57779559008
2018-06-13,583.265,583.265,574.93,574.93,5520.2775029543
2018-06-14,583.265,583.265,574.93,574.93,14.10933547081
2018-06-15,579.098,587.432,579.098,579.098,4942.970526607
2018-06-18,579.098,591.592,579.098,579.098,3226.3347109918
2018-06-19,574.93,579.098,574.93,574.93,647.85365370134
2018-06-20,583.265,583.265,566.595,566.595,10285.70555822
2018-06-21,579.098,579.098,574.93,579.098,2194.0016657109
2018-06-22,570.763,570.763,566.595,566.595,1643.7375823493
2018-06-25,566.595,566.595,566.595,566.595,1668.4289194232
2018-06-26,566.595,566.595,562.428,562.428,2070.5449803413
2018-06-27,562.428,562.428,562.428,562.428,310.40538035781
2018-06-28,558.269,558.269,554.101,554.101,2975.8940063849
2018-06-29,558.269,558.269,558.269,558.269,1800.1160504841
2018-07-02,549.933,583.265,541.599,574.93,2966.4877827377
2018-07-03,574.93,587.432,574.93,579.098,3976.4810468565
2018-07-04,574.93,574.93,574.93,574.93,36.449116632925
2018-07-05,566.595,566.595,562.428,562.428,1200.4692929747
2018-07-06,566.595,566.595,554.101,554.101,2649.0277346445
2018-07-09,566.595,566.595,566.595,566.595,3000.5853434588
2018-07-10,562.428,562.428,562.428,562.428,1306.2893090058
2018-07-11,570.763,570.763,570.763,570.763,960.61058997096
2018-07-12,558.269,558.269,554.101,554.101,3300.4087222136
2018-07-13,562.428,566.595,562.428,566.595,3012.3431230179
2018-07-16,570.763,579.098,570.763,579.098,3456.7871903484
2018-07-17,562.428,562.428,562.428,562.428,599.64675750941
2018-07-18,562.428,562.428,562.428,562.428,579.6585322591
2018-07-19,558.269,562.428,554.101,554.101,1991.767857296
2018-07-20,558.269,562.428,529.105,545.766,15120.504512884
2018-07-23,562.428,562.428,541.599,549.933,5683.7106388245
2018-07-24,558.269,579.098,558.269,566.595,15353.308548153
2018-07-25,570.763,570.763,562.428,570.763,1621.3978011872
2018-07-26,570.763,574.93,570.763,574.93,2767.7813081905
2018-07-27,579.098,583.265,570.763,583.265,7878.8880824913
2018-07-30,579.098,583.265,574.93,574.93,1643.7375823493
2018-08-01,574.93,579.098,574.93,579.098,146.9722444876
2018-08-02,574.93,574.93,574.93,574.93,525.57274628766
2018-08-03,579.098,587.432,579.098,583.265,1314.5197546971
2018-08-06,579.098,579.098,570.763,570.763,143.4449106199
2018-08-07,574.93,583.265,574.93,583.265,3696.6458933521
2018-08-08,583.265,583.265,574.93,574.93,5958.8426805053
2018-08-09,574.93,574.93,574.93,574.93,2880.655991957
2018-08-10,574.93,574.93,566.595,574.93,5064.0756560648
2018-08-14,579.098,579.098,566.595,566.595,3600.2321009683
2018-08-15,566.595,566.595,562.428,562.428,4706.6391574709
2018-08-16,570.763,574.93,562.428,574.93,2292.7670140066
2018-08-17,579.098,583.265,566.595,566.595,7704.872945018
2018-08-22,574.93,574.93,574.93,574.93,96.413792383866
2018-08-23,574.93,574.93,566.595,566.595,3072.3077987688
2018-08-27,574.93,583.265,574.93,583.265,600.82253546531
2018-08-28,574.93,574.93,562.428,566.595,5477.9494965418
2018-08-29,562.428,574.93,549.933,574.93,10880.649203906
2018-08-30,570.763,570.763,570.763,570.763,815.98990139516
2018-08-31,570.763,574.93,570.763,574.93,1440.3279959785
2018-09-03,574.93,579.098,574.93,574.93,479.71740600753
2018-09-04,579.098,579.098,558.269,558.269,1116.9890581058
2018-09-05,574.93,574.93,570.763,574.93,317.46004809322
2018-09-06,583.265,591.592,583.265,591.592,15072.297616692
2018-09-07,591.592,591.592,579.098,591.592,2582.0083911582
2018-09-10,587.432,587.432,587.432,587.432,2039.9747534879
2018-09-12,591.592,591.592,579.098,583.265,5192.2354532579
2018-09-13,587.432,591.592,587.432,587.432,930.04036311753
2018-09-14,587.432,587.432,583.265,583.265,348.03027494664
2018-09-17,574.93,583.265,574.93,583.265,924.16147333803
2018-09-18,583.265,583.265,583.265,583.265,978.24725930947
2018-09-19,583.265,587.432,574.93,587.432,1794.2371607046
2018-09-20,587.432,591.592,583.265,587.432,2298.6459037861
2018-09-21,583.265,587.432,583.265,583.265,3955.3170436503
2018-09-24,583.265,583.265,579.098,579.098,644.32631983364
2018-09-25,574.93,574.93,574.93,574.93,473.83851622802
2018-09-26,574.93,583.265,574.93,583.265,6532.6223229849
2018-09-27,587.432,595.759,587.432,591.592,6507.9309859109
2018-09-28,583.265,591.592,583.265,591.592,246.91337073917
2018-10-01,583.265,583.265,579.098,579.098,832.45079277777
2018-10-02,579.098,587.432,579.098,583.265,3349.7913963614
2018-10-03,579.098,591.592,579.098,591.592,2478.5399310389
2018-10-04,591.592,591.592,579.098,579.098,3396.8225145974
2018-10-05,579.098,583.265,574.93,579.098,14162.245478825
2018-10-08,579.098,583.265,566.595,574.93,4316.2808761118
2018-10-09,570.763,570.763,566.595,570.763,29104.031742413
2018-10-10,570.763,570.763,570.763,570.763,179.89402725282
2018-10-11,570.763,570.763,541.599,566.595,9591.9965642387
2018-10-12,558.269,570.763,554.101,570.763,204.58536432674
2018-10-15,566.595,570.763,558.269,570.763,1599.0580200251
2018-10-16,570.763,574.93,570.763,574.93,1763.6669338512
2018-10-17,579.098,579.098,579.098,579.098,239.85870300376
2018-10-18,566.595,566.595,558.269,566.595,9785.9999269624
2018-10-19,570.763,570.763,566.595,566.595,840.68123846907
2018-10-24,566.595,583.265,562.428,562.428,8074.0672231708
2018-10-25,566.595,570.763,566.595,570.763,1380.3633202275
2018-10-26,566.595,566.595,562.428,562.428,2646.6761787327
2018-10-29,562.428,562.428,562.428,562.428,940.62236472064
2018-10-30,570.763,570.763,570.763,570.763,90.534902604362
2018-10-31,566.595,566.595,562.428,562.428,719.57610901129
2018-11-05,562.428,566.595,558.269,566.595,3437.9747430539
2018-11-07,558.269,562.428,558.269,562.428,329.21782765222
2018-11-08,562.428,562.428,545.766,558.269,7415.6315678664
2018-11-09,558.269,558.269,549.933,549.933,10517.333815533
2018-11-12,558.269,558.269,549.933,549.933,986.47770500077
2018-11-13,545.766,545.766,545.766,545.766,176.36669338512
2018-11-14,549.933,549.933,545.766,545.766,714.87299718769
2018-11-15,549.933,558.269,549.933,558.269,83.480234868957
2018-11-16,554.101,558.269,549.933,558.269,776.01345089453
2018-11-19,558.269,566.595,558.269,558.269,5440.324601953
2018-11-20,554.101,558.269,549.933,554.101,10320.978896897
2018-11-21,554.101,554.101,554.101,554.101,719.57610901129
2018-11-22,558.269,558.269,541.599,554.101,8623.1555285765
2018-11-26,562.428,583.265,558.269,558.269,2640.7972889532
2018-11-27,558.269,570.763,558.269,562.428,10398.580241987
2018-11-28,570.763,570.763,554.101,558.269,659.61143326035
2018-11-29,570.763,579.098,558.269,579.098,20002.334585784
2018-11-30,566.595,574.93,558.269,570.763,6805.4028087538
2018-12-03,570.763,574.93,558.269,562.428,13029.971307293
2018-12-04,562.428,570.763,549.933,549.933,17997.633170974
2018-12-05,562.428,562.428,562.428,562.428,1200.4692929747
2018-12-06,562.428,562.428,541.599,541.599,28567.876994522
2018-12-07,549.933,554.101,545.766,545.766,1871.8385057941
2018-12-10,549.933,549.933,541.599,545.766,6198.701383509
2018-12-11,545.766,549.933,537.431,545.766,66877.074353682
2018-12-12,554.101,554.101,545.766,545.766,4319.8082099795
2018-12-13,545.766,554.101,541.599,554.101,2639.6215109973
2018-12-14,554.101,574.93,554.101,574.93,1355.6719831536
2018-12-17,566.595,570.763,549.933,549.933,7549.6702548391
2018-12-18,558.269,558.269,541.599,558.269,11084.058790277
2018-12-19,558.269,558.269,558.269,558.269,585.5374220386
2018-12-20,549.933,549.933,541.599,549.933,45126.357947473
2018-12-21,545.766,545.766,524.938,541.599,140541.91484678
2018-12-27,537.431,541.599,529.105,541.599,5214.5752344201
2018-12-28,537.431,545.766,533.272,533.272,64043.449479961
2019-01-03,545.766,545.766,537.431,537.431,6965.3086107564
2019-01-04,545.766,545.766,529.105,533.272,15880.057072396
2019-01-07,541.599,549.933,541.599,549.933,1580.2455727307
2019-01-08,554.101,554.101,537.431,537.431,15691.932599452
2019-01-09,545.766,545.766,537.431,541.599,2136.3885458718
2019-01-10,541.599,545.766,533.272,533.272,5916.5146740928
2019-01-11,545.766,549.933,533.272,545.766,9857.7223822723
2019-01-14,545.766,554.101,545.766,549.933,3768.3683486621
2019-01-15,554.101,554.101,545.766,545.766,16101.103328106
2019-01-16,545.766,554.101,545.766,554.101,6024.6862460357
2019-01-17,554.101,558.269,549.933,554.101,3468.5449699074
2019-01-18,549.933,558.269,549.933,549.933,13676.649183038
2019-01-21,554.101,554.101,549.933,549.933,3600.2321009683
2019-01-22,549.933,549.933,541.599,549.933,6846.5550372104
2019-01-23,554.101,554.101,541.599,541.599,1800.1160504841
2019-01-24,545.766,549.933,541.599,549.933,1821.2800536903
2019-01-25,549.933,549.933,545.766,545.766,2791.2968673085
2019-01-28,545.766,545.766,541.599,541.599,3379.1858452589
2019-01-29,554.101,554.101,529.105,529.105,18415.034345318
2019-01-30,541.599,545.766,533.272,541.599,5824.8039935326
2019-01-31,541.599,604.094,537.431,570.763,128552.50703046
2019-02-01,574.93,579.098,558.269,566.595,21389.752573747
2019-02-04,570.763,649.919,570.763,637.425,240892.211827
2019-02-05,641.592,679.082,612.429,624.923,140702.99642674
2019-02-06,624.923,624.923,604.094,608.261,11209.867031558
2019-02-07,616.587,620.755,595.759,608.261,61333.281291609
2019-02-08,608.261,608.261,583.265,595.759,54336.226676044
2019-02-11,599.925,599.925,583.265,599.925,13998.812342955
2019-02-12,587.432,599.925,579.098,595.759,22005.860222639
2019-02-13,591.592,604.094,583.265,599.925,17423.853528494
2019-02-14,591.592,599.925,591.592,599.925,583.1858661268
2019-02-15,591.592,599.925,591.592,599.925,1468.5466669201
2019-02-18,595.759,599.925,591.592,595.759,1944.7367390599
2019-02-19,591.592,608.261,587.432,604.094,23915.323623022
2019-02-20,608.261,612.429,604.094,612.429,5952.9637907258
2019-02-21,608.261,620.755,608.261,620.755,13334.497797871
2019-02-22,616.587,620.755,612.429,616.587,3153.436477726
2019-02-25,616.587,620.755,616.587,616.587,5212.2236785083
2019-02-26,616.587,616.587,612.429,616.587,1784.8309370574
2019-02-27,608.261,624.923,608.261,624.923,14226.9132664
2019-02-28,629.089,633.257,620.755,624.923,40422.070345914
2019-03-01,616.587,620.755,587.432,620.755,35092.268871815
2019-03-04,616.587,620.755,616.587,620.755,5034.6812071672
2019-03-05,620.755,624.923,616.587,624.923,10736.02851533
2019-03-06,620.755,624.923,620.755,624.923,785.41967454174
2019-03-07,624.923,629.089,620.755,624.923,14213.979708885
2019-03-08,624.923,624.923,612.429,620.755,36900.615367991
2019-03-11,620.755,620.755,608.261,616.587,8210.4574660553
2019-03-12,616.587,616.587,599.925,599.925,4828.9200648846
2019-03-13,599.925,608.261,583.265,591.592,35998.793675815
2019-03-14,591.592,591.592,579.098,579.098,5020.5718716964
2019-03-18,583.265,591.592,579.098,591.592,8442.0857233678
2019-03-19,583.265,587.432,579.098,587.432,10272.772000705
2019-03-20,587.432,587.432,579.098,583.265,9174.595389894
2019-03-21,587.432,591.592,579.098,591.592,6396.2320801004
2019-03-22,591.592,608.261,587.432,608.261,12751.311931744
2019-03-25,608.261,608.261,595.759,604.094,4788.943614384
2019-03-26,612.429,612.429,591.592,591.592,16450.309381008
2019-03-27,591.592,604.094,587.432,604.094,4974.7165314163
2019-03-28,591.592,599.925,591.592,599.925,1203.9966268424
2019-03-29,599.925,599.925,595.759,599.925,740.74011221751
2019-04-01,599.925,599.925,594.925,594.925,576.13119839139
2019-04-02,594.925,598.259,594.925,598.259,365.66694428515
2019-04-03,596.593,599.925,596.593,599.925,1215.7544064014
2019-04-04,599.925,606.595,596.593,596.593,2934.7417779284
2019-04-05,604.927,608.261,596.593,608.261,7856.5483013292
2019-04-08,608.261,636.591,604.927,636.591,47595.491654864
2019-04-09,636.591,636.591,621.589,636.591,15120.504512884
2019-04-10,633.257,641.592,626.59,641.592,49601.368847631
2019-04-11,641.592,641.592,619.922,641.592,31828.309266235
2019-04-12,639.926,639.926,633.257,633.257,2880.655991957
2019-04-15,633.257,649.919,631.59,649.919,30238.657469857
2019-04-16,649.919,674.915,649.919,654.92,70993.47297729
2019-04-17,649.919,658.253,648.252,658.253,6001.1706869177
2019-04-18,658.253,658.253,653.253,656.587,2392.7081402581
2019-04-23,658.253,658.253,649.919,651.585,4624.3347005579
2019-04-24,651.585,658.253,651.585,658.253,2138.7401017836
2019-04-25,651.585,656.587,649.919,649.919,1213.4028504896
2019-04-26,658.253,666.589,654.92,658.253,20090.517932477
2019-04-29,658.253,658.253,643.251,656.587,4627.8620344256
2019-04-30,651.585,658.253,641.592,658.253,15092.285841943
2019-05-02,658.253,658.253,656.587,656.587,210.46425410624
2019-05-03,658.253,658.253,654.92,658.253,4193.9999686982
2019-05-06,656.587,656.587,641.592,641.592,5881.2413354158
2019-05-07,643.251,643.251,634.925,634.925,4096.4103983584
2019-05-08,638.259,644.918,638.259,644.918,1373.3086524921
2019-05-09,648.252,649.919,643.251,643.251,1412.1093250369
2019-05-10,648.252,648.252,641.592,646.584,2771.3086420582
2019-05-13,641.592,648.252,639.926,641.592,2385.6534725227
2019-05-14,641.592,641.592,631.59,634.925,16206.923344137
2019-05-15,634.925,634.925,634.925,634.925,583.1858661268
2019-05-16,641.592,659.92,641.592,658.253,97708.323913313
2019-05-17,651.585,654.92,649.919,649.919,4188.1210789187
2019-05-20,656.587,658.253,646.584,649.919,2007.0529707227
2019-05-21,649.919,656.587,644.918,656.587,2090.5332055916
2019-05-22,663.39,663.39,653.185,653.185,868.89990941069
2019-05-23,653.185,653.185,651.484,653.185,6266.8965049513
2019-05-24,658.288,658.288,658.288,658.288,2751.3204168079
2019-05-27,654.886,654.886,654.886,654.886,235.15559118016
2019-05-28,654.886,670.194,654.886,658.288,2783.0664216172
2019-05-29,663.39,663.39,651.484,661.69,10922.977210318
2019-05-30,661.69,661.69,661.69,661.69,485.59629578703
2019-05-31,646.38,654.886,646.38,648.082,736.0370003939
2019-06-03,648.082,663.39,646.38,659.989,3048.7922396508
2019-06-04,661.69,663.39,648.082,658.288,1674.3078092027
2019-06-05,649.783,656.587,646.38,656.587,1557.9057915686
2019-06-06,648.082,656.587,641.278,656.587,3001.7611214147
2019-06-07,654.886,654.886,644.68,644.68,514.99074468455
2019-06-11,656.587,656.587,654.886,654.886,690.18166011377
2019-06-12,646.38,654.886,646.38,654.886,724.27922083489
2019-06-14,646.38,654.886,644.68,654.886,888.88813466101
2019-06-17,646.38,648.082,644.68,644.68,331.56938356403
2019-06-18,641.278,641.278,624.268,624.268,22226.906478349
2019-06-19,625.968,637.875,625.968,637.875,1222.8090741368
2019-06-20,637.875,637.875,620.866,620.866,4174.0117434478
2019-06-21,622.567,622.567,622.567,622.567,235.15559118016
2019-06-25,622.567,629.371,620.866,629.371,1810.6980520872
2019-06-26,629.371,629.371,620.866,620.866,705.46677354048
2019-06-28,620.866,629.371,620.866,629.371,309.22960240191
2019-07-01,627.669,637.875,627.669,629.371,417.40117434478
2019-07-03,637.875,639.577,620.866,620.866,7653.1387149583
2019-07-04,624.268,624.268,620.866,620.866,5486.1799422331
2019-07-05,632.773,634.474,632.773,634.474,6748.9654668706
2019-07-08,634.474,634.474,629.371,629.371,59014.647162573
2019-07-09,634.474,634.474,620.866,620.866,3679.0092240136
2019-07-10,624.268,634.474,624.268,625.968,618.45920480382
2019-07-11,625.968,636.174,625.968,636.174,10336.264010324
2019-07-12,629.371,639.577,625.968,639.577,4056.4339478578
2019-07-15,622.567,636.174,620.866,636.174,4175.1875214038
2019-07-16,636.174,636.174,636.174,636.174,103.46846011927
2019-07-18,622.567,636.174,622.567,636.174,1044.0908248399
2019-07-19,637.875,639.577,637.875,639.577,2145.794769519
2019-07-22,639.577,639.577,636.174,636.174,1152.2623967828
2019-07-24,637.875,637.875,637.875,637.875,4579.6551382336
2019-07-25,636.174,636.174,636.174,636.174,89.359124648461
2019-07-26,637.875,642.979,637.875,642.979,311.58115831371
2019-07-29,646.38,646.38,646.38,646.38,2641.9730669091
2019-07-30,636.174,653.185,636.174,653.185,2410.3448095966
2019-07-31,653.185,653.185,642.979,646.38,2863.0193226185
2019-08-01,653.185,653.185,646.38,646.38,6892.4103774905
2019-08-02,649.783,649.783,648.082,648.082,579.6585322591
2019-08-06,653.185,656.587,653.185,654.886,16362.126034316
2019-08-07,661.69,661.69,642.979,653.185,644.32631983364
2019-08-08,653.185,654.886,653.185,654.886,1999.9983029873
2019-08-09,654.886,654.886,653.185,653.185,183.42136112053
2019-08-12,654.886,654.886,646.38,646.38,2315.1067951687
2019-08-13,646.38,653.185,646.38,651.484,530.27585811126
2019-08-14,651.484,656.587,651.484,656.587,359.78805450565
2019-08-15,653.185,653.185,653.185,653.185,235.15559118016
2019-08-16,654.886,658.288,654.886,658.288,1763.6669338512
2019-08-21,649.783,649.783,646.38,646.38,1376.8359863598
2019-08-22,654.886,656.587,654.886,656.587,6572.5987734855
2019-08-23,654.886,654.886,654.886,654.886,1187.5357354598
2019-08-26,653.185,653.185,651.484,651.484,1399.175767522
2019-08-27,649.783,651.484,649.783,649.783,734.861222438
2019-08-28,649.783,649.783,649.783,649.783,587.8889779504
2019-08-29,649.783,649.783,646.38,646.38,2445.6181482737
2019-08-30,642.979,642.979,637.875,637.875,5878.889779504
2019-09-02,637.875,653.185,636.174,637.875,29060.527958044
2019-09-03,637.875,637.875,637.875,637.875,1637.8586925698
2019-09-04,637.875,637.875,634.474,637.875,1116.9890581058
2019-09-05,649.783,651.484,649.783,651.484,787.77123045354
2019-09-06,651.484,651.484,651.484,651.484,158.73002404661
2019-09-09,651.484,651.484,644.68,644.68,818.34145730696
2019-09-10,646.38,646.38,641.278,641.278,393.88561522677
2019-09-11,649.783,649.783,649.783,649.783,25.867115029818
2019-09-12,649.783,649.783,642.979,642.979,161.08157995841
2019-09-13,646.38,658.288,646.38,658.288,9877.7106075226
2019-09-16,658.288,658.288,656.587,656.587,624.33809458333
2019-09-17,654.886,654.886,654.886,654.886,235.15559118016
2019-09-18,651.484,651.484,648.082,648.082,2633.7426212178
2019-09-19,648.082,651.484,648.082,651.484,3221.6315991682
2019-09-20,651.484,651.484,651.484,651.484,411.52228456528
2019-09-23,651.484,651.484,649.783,649.783,376.24894588826
2019-09-24,651.484,658.288,651.484,658.288,26875.932515981
2019-09-25,658.288,658.288,649.783,656.587,3166.3700352409
2019-09-26,651.484,654.886,651.484,654.886,564.37341883239
2019-09-30,649.783,649.783,648.082,649.783,1902.4087326475
2019-10-01,651.484,654.886,651.484,654.886,999.41126251568
2019-10-02,648.082,649.783,646.38,646.38,6841.8519253868
2019-10-03,648.082,648.082,646.38,646.38,15.28511342671
2019-10-04,646.38,654.886,646.38,648.082,1327.453312212
2019-10-07,653.185,653.185,653.185,653.185,58.78889779504
2019-10-08,653.185,653.185,653.185,653.185,1175.7779559008
2019-10-09,649.783,649.783,646.38,646.38,1867.1353939705
2019-10-10,648.082,648.082,648.082,648.082,41.152228456528
2019-10-11,648.082,648.082,646.38,646.38,940.62236472064
2019-10-14,648.082,648.082,648.082,648.082,329.21782765222
2019-10-15,648.082,654.886,648.082,648.082,617.28342684792
2019-10-16,651.484,651.484,651.484,651.484,29.39444889752
2019-10-17,651.484,658.288,651.484,656.587,3697.821671308
2019-10-18,649.783,656.587,639.577,654.886,4358.6088825243
2019-10-21,656.587,656.587,648.082,656.587,3509.6971983639
2019-10-22,656.587,658.288,656.587,658.288,1301.5861971822
2019-10-24,654.886,654.886,648.082,648.082,8081.1218909062
2019-10-25,654.886,668.493,654.886,665.092,28880.633930791
2019-10-28,665.092,731.431,665.092,680.4,161642.42604337
2019-10-29,682.101,694.009,680.4,692.308,25796.568352464
2019-10-30,690.606,714.421,683.803,711.019,45814.188051675
2019-10-31,714.421,714.421,694.009,705.916,20416.208426262
2019-11-04,709.318,711.019,692.308,694.009,11871.83002073
2019-11-05,702.514,702.514,688.905,699.111,14007.042788646
2019-11-06,692.308,699.111,688.905,697.41,1410.933547081
2019-11-07,695.71,695.71,687.204,687.204,4793.6467262076
2019-11-08,685.504,697.41,685.504,687.204,6770.1294700768
2019-11-11,700.813,702.514,683.803,697.41,11079.355678453
2019-11-12,692.308,700.813,687.204,697.41,7453.2564624552
2019-11-13,697.41,697.41,680.4,690.606,36436.18307541
2019-11-14,685.504,690.606,680.4,688.905,10632.560055211
2019-11-15,690.606,697.41,688.905,697.41,14553.77953814
2019-11-18,690.606,692.308,680.4,692.308,12115.216057602
2019-11-19,688.905,699.111,682.101,687.204,7102.8746315967
2019-11-20,685.504,695.71,685.504,695.71,3392.1194027738
2019-11-21,695.71,699.111,688.905,699.111,6597.2901105594
2019-11-22,697.41,699.111,694.009,699.111,5503.8166115717
2019-11-25,699.111,702.514,697.41,702.514,6825.3910340042
2019-11-26,699.111,714.421,699.111,707.616,24904.152883935
2019-11-27,707.616,714.421,707.616,714.421,8787.7644424026
2019-11-28,714.421,714.421,699.111,700.813,6384.4743005414
2019-11-29,705.916,716.122,705.916,714.421,16061.126877605
2019-12-02,717.822,722.926,714.421,717.822,8630.2101963119
2019-12-03,717.822,717.822,697.41,711.019,11174.593692881
2019-12-04,711.019,711.019,711.019,711.019,693.70899398147
2019-12-05,712.72,712.72,709.318,712.72,1579.0697947748
2019-12-06,712.72,712.72,705.916,711.019,1520.2808969797
2019-12-09,705.916,711.019,702.514,702.514,1992.9436352519
2019-12-10,711.019,717.822,705.916,709.318,2469.1337073917
2019-12-11,714.421,714.421,709.318,709.318,1755.4364881599
2019-12-12,707.616,714.421,705.916,714.421,1981.1858556929
2019-12-13,714.421,717.822,714.421,717.822,3487.3574172018
2019-12-16,717.822,719.524,712.72,717.822,3668.4272224105
2019-12-17,716.122,716.122,705.916,705.916,772.48611702683
2019-12-18,709.318,717.822,707.616,716.122,4544.3817995566
2019-12-19,714.421,717.822,714.421,716.122,2748.9688608961
2019-12-20,714.421,717.822,711.019,714.421,2514.9890476718
2019-12-23,717.822,717.822,712.72,717.822,2119.9276544891
2019-12-30,709.318,717.822,709.318,717.822,1935.3305154127
2020-01-02,717.822,722.926,712.72,722.926,6477.3607590575
2020-01-03,724.627,760.347,724.627,750.141,45916.480733838
2020-01-06,753.543,765.451,750.141,758.646,19209.860243507
2020-01-07,763.75,765.451,762.048,762.048,6865.3674845048
2020-01-08,763.75,763.75,755.245,762.048,6730.1530195762
2020-01-09,762.048,763.75,758.646,758.646,1794.2371607046
2020-01-10,762.048,765.451,753.543,763.75,4663.1353731026
2020-01-13,765.451,765.451,758.646,758.646,6534.9738788967
2020-01-14,755.245,755.245,745.039,745.039,13396.814029534
2020-01-15,743.337,755.245,734.832,748.44,5155.786336625
2020-01-16,750.141,750.141,748.44,748.44,443.2682893746
2020-01-17,750.141,756.946,741.636,756.946,2010.5803045904
2020-01-20,756.946,756.946,739.935,756.946,505.58452103735
2020-01-21,755.245,755.245,748.44,748.44,435.0378436833
2020-01-22,745.039,746.74,738.234,746.74,1851.8502805438
2020-01-23,748.44,753.543,748.44,753.543,2645.5004007768
2020-01-24,748.44,755.245,746.74,755.245,4761.9007213983
2020-01-27,751.842,753.543,751.842,751.842,2101.1152071947
2020-01-28,746.74,748.44,722.926,739.935,11829.502014318
2020-01-29,745.039,748.44,745.039,748.44,680.77543646656
2020-01-30,748.44,748.44,745.039,745.039,312.75693626961
2020-01-31,739.935,741.636,739.935,739.935,6839.500369475
2020-02-03,745.039,745.039,739.935,739.935,2689.0041851451
2020-02-04,746.74,746.74,746.74,746.74,5.878889779504
2020-02-05,746.74,746.74,739.935,739.935,3747.2043454559
2020-02-06,741.636,741.636,734.832,734.832,3674.30611219
2020-02-07,739.935,739.935,724.627,739.935,14864.184918498
2020-02-10,739.935,739.935,731.431,733.131,1403.8788793456
2020-02-11,733.131,738.234,733.131,738.234,455.02606893361
2020-02-12,734.832,738.234,728.029,728.029,15764.830832718
2020-02-13,728.029,731.431,728.029,729.73,10390.349796295
2020-02-14,728.029,739.935,728.029,736.534,1714.2842597034
2020-02-17,739.935,741.636,726.328,726.328,10051.725744996
2020-02-18,731.431,736.534,731.431,733.131,753.67366973241
2020-02-19,739.935,741.636,738.234,739.935,5844.7922187829
2020-02-20,739.935,739.935,738.234,738.234,437.3893995951
2020-02-21,738.234,739.935,731.431,739.935,1622.5735791431
2020-02-24,739.935,739.935,717.822,717.822,10698.403620741
2020-02-25,717.822,722.926,714.421,714.421,14241.022601871
2020-02-26,709.318,714.421,700.813,707.616,5940.0302332109
2020-02-27,702.514,712.72,683.803,688.905,10618.45071974
2020-02-28,682.101,682.101,639.577,656.587,28010.558243425
2020-03-02,654.886,694.009,654.886,683.803,206259.67213594
2020-03-03,707.616,714.421,694.009,705.916,22135.195797789
2020-03-04,702.514,704.215,682.101,690.606,13768.359863598
2020-03-05,697.41,697.41,682.101,682.101,61353.26951686
2020-03-06,680.4,680.4,675.298,680.4,6323.3338468345
2020-03-09,675.298,675.298,603.855,603.855,18746.603728882
2020-03-10,612.361,653.185,612.361,653.185,15670.768596246
2020-03-11,653.185,653.185,608.958,636.174,7140.4995261856
2020-03-12,608.958,637.875,518.806,580.042,45650.754915805
2020-03-13,578.341,586.846,544.32,586.846,17367.416186611
2020-03-16,578.341,578.341,527.31,527.31,20699.570913634
2020-03-17,544.32,547.722,510.301,512.001,6904.1681570495
2020-03-18,520.507,534.114,505.198,520.507,16067.005767384
2020-03-19,522.208,525.609,518.806,518.806,3527.3338677024
2020-03-20,527.31,542.619,527.31,537.516,7339.2060007328
2020-03-23,535.815,542.619,535.815,542.619,490.29940761063
2020-03-24,544.32,580.042,544.32,574.938,3298.0571663018
2020-03-25,585.145,622.567,585.145,612.361,14331.557504475
2020-03-26,603.855,612.361,603.855,612.361,235.15559118016
2020-03-27,612.361,612.361,605.556,605.556,752.49789177651
2020-03-30,595.35,605.556,595.35,605.556,210.46425410624
2020-03-31,608.958,625.968,605.556,615.762,17741.313576587
2020-04-01,603.855,617.463,598.752,615.762,2098.7636512829
2020-04-02,600.453,600.453,600.453,600.453,7.0546677354048
2020-04-03,602.155,612.361,586.846,612.361,9485.0007702518
2020-04-06,600.453,607.257,595.35,603.855,6779.535693724
2020-04-07,597.051,629.371,591.949,624.268,24698.391741652
2020-04-08,603.855,620.866,603.855,615.762,1094.6492769436
2020-04-09,619.164,620.866,619.164,620.866,145.7964665317
2020-04-14,629.371,629.371,622.567,625.968,246.91337073917
2020-04-15,629.371,629.371,598.752,598.752,10566.716489681
2020-04-16,608.958,608.958,608.958,608.958,117.57779559008
2020-04-17,617.463,617.463,612.361,612.361,1017.0479318542
2020-04-20,610.659,620.866,578.341,595.35,19992.928362137
2020-04-21,614.061,614.061,593.649,610.659,11459.131958209
2020-04-22,595.35,595.35,593.649,593.649,3207.5222636974
2020-04-23,590.248,620.866,580.042,620.866,5510.8712793071
2020-04-24,598.752,607.257,598.752,598.752,4979.4196432399
2020-04-27,598.752,598.752,583.443,598.752,8105.8132279801
2020-04-28,595.35,598.752,595.35,598.752,1568.4877931717
2020-04-29,598.752,607.257,595.35,600.453,4763.0764993542
2020-04-30,603.855,608.958,600.453,608.958,4219.867083728
2020-05-04,603.855,614.061,603.855,614.061,11241.613036368
2020-05-05,615.762,627.669,614.061,627.669,5019.3960937405
2020-05-06,629.371,634.474,629.371,632.773,5267.4852424356
2020-05-07,634.474,634.474,619.164,629.371,4201.0546364336
2020-05-08,627.669,632.773,627.669,629.371,3341.5609506701
2020-05-11,634.474,634.474,629.371,629.371,261.02270620998
2020-05-12,631.072,634.474,631.072,634.474,7780.1227341956
2020-05-13,631.072,631.072,622.567,629.371,6706.6374604582
2020-05-14,624.268,629.371,622.567,629.371,2435.0361466706
2020-05-18,629.371,649.783,629.371,649.783,15890.639073999
2020-05-19,649.783,663.39,649.783,661.69,15770.709722497
2020-05-20,663.39,663.39,659.989,659.989,6349.2009618643
2020-05-21,659.989,665.092,654.886,654.886,8640.792197915
2020-05-22,654.886,654.886,649.783,654.886,1820.1042757344
2020-05-25,651.484,654.886,651.484,654.886,999.41126251568
2020-05-26,654.886,654.886,654.886,654.886,464.43229258082
2020-05-27,654.886,654.886,651.484,654.886,2912.4019967663
2020-05-28,654.886,665.092,648.082,648.082,8449.1403911032
2020-05-29,654.886,663.39,654.886,663.39,293.9444889752
2020-06-02,663.39,668.493,663.39,666.792,2569.0748336433
2020-06-03,663.39,668.493,663.39,663.39,6485.5912047488
2020-06-04,663.39,663.39,663.39,663.39,587.8889779504
2020-06-05,665.092,670.194,665.092,665.092,2641.9730669091
2020-06-08,665.092,668.493,654.886,665.092,4551.436467292
2020-06-09,668.493,668.493,663.39,663.39,564.37341883239
2020-06-10,663.39,666.792,663.39,666.792,190.47602885593
2020-06-11,663.39,663.39,636.174,636.174,11214.570143382
2020-06-12,659.989,659.989,639.577,639.577,1463.8435550965
2020-06-15,658.288,659.989,637.875,641.278,8935.9124648461
2020-06-16,641.278,665.092,641.278,656.587,1615.5189114077
2020-06-17,653.185,653.185,653.185,653.185,4.7031118236032
2020-06-18,658.288,658.288,639.577,656.587,3053.4953514744
2020-06-19,656.587,659.989,642.979,659.989,1917.6938460742
2020-06-22,646.38,656.587,636.174,636.174,12881.823284849
2020-06-23,654.886,654.886,636.174,648.082,9794.2303726537
2020-06-25,632.773,646.38,631.072,646.38,777.18922885043
2020-06-26,646.38,648.082,634.474,634.474,445.6198452864
2020-06-29,629.371,634.474,617.463,634.474,10970.008328554
2020-06-30,634.474,639.577,634.474,639.577,706.64255149638
2020-07-01,637.875,637.875,637.875,637.875,631.39276231873
2020-07-02,637.875,637.875,637.875,637.875,106.99579398697
2020-07-03,636.174,637.875,636.174,637.875,3092.2960240191
2020-07-06,622.567,636.174,622.567,636.174,965.31370179456
2020-07-07,634.474,634.474,634.474,634.474,55.261563927338
2020-07-08,632.773,637.875,632.773,637.875,1058.2001603107
2020-07-09,637.875,637.875,637.875,637.875,117.57779559008
2020-07-10,637.875,637.875,637.875,637.875,117.57779559008
2020-07-13,624.268,624.268,624.268,624.268,117.57779559008
2020-07-14,634.474,634.474,634.474,634.474,235.15559118016
2020-07-15,634.474,634.474,634.474,634.474,47.031118236032
2020-07-16,620.866,622.567,620.866,620.866,195.17914067953
2020-07-17,629.371,629.371,617.463,617.463,349.20605290254
2020-07-20,636.174,636.174,636.174,636.174,2351.5559118016
2020-07-21,624.268,639.577,624.268,629.371,13168.713106089
2020-07-22,629.371,629.371,615.762,615.762,8818.334669256
2020-07-23,631.072,631.072,614.061,614.061,266.90159598948
2020-07-24,620.866,620.866,620.866,620.866,117.57779559008
2020-07-27,629.371,629.371,629.371,629.371,23.515559118016
2020-07-28,631.072,631.072,631.072,631.072,85.831790780759
2020-07-29,631.072,634.474,631.072,634.474,235.15559118016
2020-07-30,634.474,634.474,634.474,634.474,1060.5517162225
2020-07-31,636.174,636.174,619.164,619.164,834.80234868957
2020-08-03,637.875,637.875,615.762,615.762,2594.9419486731
2020-08-04,627.669,627.669,627.669,627.669,258.67115029818
2020-08-05,629.371,631.072,629.371,631.072,318.63582604912
2020-08-06,631.072,632.773,629.371,629.371,6184.5920480382
2020-08-07,632.773,632.773,629.371,632.773,368.01850019695
2020-08-10,620.866,625.968,620.866,625.968,764.25567133552
2020-08-11,629.371,629.371,629.371,629.371,29.39444889752
2020-08-12,620.866,629.371,620.866,625.968,2246.9116737264
2020-08-13,629.371,632.773,620.866,620.866,1763.6669338512
2020-08-17,622.567,631.072,620.866,631.072,2552.6139422606
2020-08-18,629.371,632.773,629.371,632.773,2985.3002300321
2020-08-19,632.773,637.875,622.567,637.875,16390.344705257
2020-08-24,642.979,651.484,631.072,651.484,22415.030951293
2020-08-25,656.587,658.288,654.886,658.288,4728.978938633
2020-08-26,646.38,671.895,646.38,671.895,28926.489271072
2020-08-27,671.895,671.895,656.587,659.989,1149.910840871
2020-08-28,659.989,663.39,654.886,654.886,4906.5214099741
2020-08-31,654.886,695.71,644.68,695.71,30141.067899517
2020-09-01,688.905,697.41,683.803,697.41,26693.686932816
2020-09-02,697.41,697.41,688.905,697.41,6631.3876712805
2020-09-03,700.813,722.926,699.111,719.524,19760.124326869
2020-09-04,704.215,712.72,695.71,695.71,7727.2127261801
2020-09-07,704.215,705.916,692.308,704.215,2954.7300031787
2020-09-08,692.308,692.308,688.905,688.905,397.41294909447
2020-09-09,694.009,699.111,688.905,688.905,15836.553288028
2020-09-10,688.905,688.905,687.204,688.905,1325.1017563002
2020-09-11,688.905,700.813,688.905,700.813,5643.7341883239
2020-09-14,697.41,697.41,697.41,697.41,352.73338677024
2020-09-15,702.514,702.514,687.204,687.204,1175.7779559008
2020-09-16,687.204,687.204,687.204,687.204,1175.7779559008
2020-09-17,688.905,688.905,687.204,688.905,6950.0234973296
2020-09-18,685.504,685.504,676.998,680.4,52028.174548611
2020-09-21,671.895,690.606,654.886,663.39,17160.479266372
2020-09-22,654.886,663.39,654.886,663.39,20790.105816238
2020-09-23,654.886,663.39,654.886,663.39,12011.747597483
2020-09-24,656.587,656.587,642.979,646.38,10252.783775455
2020-09-25,653.185,653.185,629.371,639.577,14686.642447157
2020-09-28,648.082,651.484,627.669,629.371,121884.67024254
2020-09-29,629.371,663.39,629.371,663.39,18492.635690408
2020-09-30,644.68,663.39,642.979,663.39,3868.3094749136
2020-10-01,665.092,671.895,665.092,668.493,9125.2127157461
2020-10-02,670.194,675.298,654.886,675.298,20061.123483579
2020-10-05,678.699,678.699,656.587,656.587,8596.1126355908
2020-10-06,668.493,673.597,658.288,668.493,6768.9536921209
2020-10-07,659.989,665.092,653.185,654.886,20915.914057519
2020-10-08,670.194,671.895,670.194,671.895,3897.7039238112
2020-10-09,663.39,663.39,659.989,659.989,8230.4456913056
2020-10-12,671.895,675.298,671.895,671.895,4569.0731366305
2020-10-13,673.597,680.4,673.597,680.4,2459.7274837445
2020-10-14,680.4,688.905,671.895,675.298,15627.264811878
2020-10-15,688.905,697.41,673.597,673.597,12387.996543371
2020-10-16,678.699,697.41,676.998,697.41,1195.7661811511
2020-10-19,695.71,695.71,676.998,676.998,10208.104213131
2020-10-20,676.998,683.803,671.895,683.803,8465.6012824858
2020-10-21,695.71,697.41,680.4,680.4,11374.475945384
2020-10-22,678.699,694.009,678.699,694.009,570.25230861189
2020-10-26,680.4,692.308,678.699,692.308,2293.9427919625
2020-10-27,680.4,688.905,673.597,673.597,987.65348295667
2020-10-28,680.4,680.4,654.886,654.886,9208.6929506151
2020-10-29,658.288,658.288,653.185,653.185,384.47939157956
2020-10-30,668.493,668.493,653.185,653.185,7713.1033907093
2020-11-02,653.185,676.998,653.185,675.298,19456.773614246
2020-11-03,668.493,678.699,668.493,670.194,4530.2724640858
2020-11-04,671.895,676.998,671.895,676.998,423.28006412429
2020-11-05,678.699,690.606,678.699,680.4,16257.48179624
2020-11-06,692.308,692.308,692.308,692.308,117.57779559008
2020-11-09,692.308,697.41,673.597,692.308,32165.757539578
2020-11-10,682.101,682.101,682.101,682.101,823.04456913056
2020-11-11,683.803,695.71,680.4,680.4,6653.7274524426
2020-11-12,688.905,688.905,683.803,683.803,11757.779559008
2020-11-13,692.308,712.72,690.606,699.111,29428.546458241
2020-11-16,724.627,734.832,700.813,700.813,45234.529519416
2020-11-17,700.813,716.122,697.41,709.318,10646.669390682
2020-11-18,709.318,738.234,705.916,726.328,23887.104952081
2020-11-19,734.832,738.234,728.029,734.832,15985.877088427
2020-11-20,731.431,748.44,714.421,748.44,18766.591954133
2020-11-23,748.44,796.069,748.44,760.347,60024.640426692
2020-11-24,756.946,765.451,756.946,765.451,50545.51854622
2020-11-25,765.451,765.451,746.74,763.75,13459.130261196
2020-11-26,760.347,762.048,745.039,756.946,6192.8224937295
2020-11-27,745.039,756.946,738.234,756.946,20700.74669159
2020-11-30,762.048,784.162,756.946,765.451,9757.7812560208
2020-12-01,762.048,765.451,762.048,762.048,24712.501077123
2020-12-02,762.048,765.451,762.048,765.451,9838.9099349779
2020-12-03,765.451,765.451,758.646,758.646,16339.786253153
2020-12-04,760.347,765.451,760.347,765.451,2022.3380841494
2020-12-07,760.347,790.966,760.347,787.564,30308.028369255
2020-12-08,790.966,790.966,773.956,775.657,3569.6618741148
2020-12-09,775.657,790.966,775.657,779.059,8103.4616720683
2020-12-10,787.564,797.77,787.564,790.966,24256.299230234
2020-12-11,790.966,797.77,782.461,782.461,9830.6794892866
2020-12-14,790.966,796.069,790.966,796.069,7361.5457818949
2020-12-15,797.77,816.481,797.77,801.172,19218.090689199
2020-12-16,804.573,816.481,792.667,807.976,18920.618866356
2020-12-17,807.976,807.976,796.069,807.976,4213.9881939485
2020-12-18,806.274,807.976,784.162,790.966,17014.682799841
2020-12-21,784.162,790.966,775.657,790.966,32371.518681861
2020-12-22,796.069,796.069,777.358,789.265,7240.4406524371
2020-12-23,787.564,789.265,784.162,784.162,3129.9209186079
2020-12-28,784.162,790.966,777.358,782.461,6754.8443566501
2020-12-29,784.162,799.471,782.461,797.77,8122.2741193627
2020-12-30,790.966,790.966,784.162,790.966,8966.4826916995
2021-01-04,790.966,797.77,787.564,789.265,8531.4448480162
2021-01-05,789.265,802.872,785.863,799.471,5368.6021466431
2021-01-06,796.069,813.078,796.069,801.172,27241.599460266
2021-01-07,807.976,830.089,807.976,830.089,59332.107210666
2021-01-08,838.594,1071.63,836.893,969.576,192832.28787956
2021-01-11,986.584,1037.62,888.774,939.808,85487.28783968
2021-01-12,918.541,944.058,901.533,905.784,31535.540555215
2021-01-13,905.784,995.084,905.784,973.825,56611.357020712
2021-01-14,973.825,973.825,939.808,969.576,13260.423786649
2021-01-15,944.058,948.308,939.808,948.308,5490.8830540567
2021-01-18,965.317,965.317,948.308,952.567,2432.6845907588
2021-01-19,961.067,973.825,956.817,973.825,12798.34304998
2021-01-20,973.825,999.334,969.576,978.075,21084.050305213
2021-01-21,978.075,986.584,965.317,986.584,7346.2606684682
2021-01-22,969.576,999.334,969.576,995.084,9561.4263373853
2021-01-25,990.834,995.084,978.075,978.075,4741.9124961479
2021-01-26,978.075,995.084,969.576,995.084,3492.0605290254
2021-01-27,990.834,995.084,939.808,948.308,9795.4061506096
2021-01-28,965.317,965.317,893.024,952.567,27302.739913973
2021-01-29,944.058,952.567,922.791,935.549,6892.4103774905
2021-02-01,952.567,952.567,931.291,939.808,8031.7392167584
2021-02-02,944.058,1058.88,944.058,1020.6,124297.36660805
2021-02-03,1037.62,1054.62,1003.59,1003.59,21347.424567335
2021-02-04,1003.59,1012.09,982.325,990.834,21099.33541864
2021-02-05,990.834,1012.09,990.834,1012.09,1916.5180681183
2021-02-08,1007.84,1029.11,1007.84,1020.6,9644.9065722543
2021-02-09,1020.6,1020.6,995.084,1016.34,7066.4255149638
2021-02-10,1012.09,1012.09,986.584,986.584,4087.0041747112
2021-02-11,995.084,1012.09,986.584,986.584,3442.6778548776
2021-02-12,978.075,1003.59,978.075,1003.59,1715.4600376593
2021-02-15,1003.59,1003.59,978.075,1003.59,8781.8855526231
2021-02-16,995.084,1003.59,986.584,1003.59,823.04456913056
2021-02-17,1003.59,1003.59,995.084,995.084,970.01681361816
2021-02-18,995.084,995.084,961.067,990.834,2578.4810572905
2021-02-19,969.576,986.584,969.576,978.075,2067.0176464736
2021-02-22,969.576,969.576,939.808,952.567,30241.009025769
2021-02-23,969.576,978.075,927.041,927.041,30601.97285823
2021-02-24,935.549,969.576,935.549,952.567,44783.03078435
2021-02-25,961.067,999.334,961.067,990.834,13091.111761
2021-02-26,995.084,1003.59,969.576,999.334,8589.0579678554
2021-03-01,999.334,1016.34,982.325,995.084,10815.981416331
2021-03-02,1007.84,1033.36,999.334,999.334,16795.988100043
2021-03-03,999.334,1020.6,999.334,1020.6,7322.7451093502
2021-03-04,1016.34,1016.34,978.075,1003.59,13156.95532653
2021-03-05,986.584,995.084,986.584,986.584,1674.3078092027
2021-03-08,995.084,999.334,995.084,999.334,1837.740945073
2021-03-09,1007.84,1012.09,999.334,999.334,4369.1908841274
2021-03-10,1016.34,1016.34,986.584,986.584,2136.3885458718
2021-03-11,1016.34,1020.6,990.834,1007.84,24449.126815001
2021-03-12,1007.84,1016.34,1003.59,1003.59,3211.0495975651
2021-03-16,1020.6,1041.87,1020.6,1041.87,20452.657542894
2021-03-17,1046.12,1054.62,995.084,1016.34,28954.707942013
2021-03-18,1041.87,1101.39,1041.87,1088.64,59380.314106858
2021-03-19,1097.14,1122.66,1088.64,1122.66,100059.87982511
2021-03-22,1139.67,1156.68,1126.92,1135.42,31453.236098302
2021-03-23,1126.92,1165.19,1126.92,1143.93,29643.713824171
2021-03-24,1148.18,1148.18,1131.17,1131.17,9894.1714989053
2021-03-25,1139.67,1139.67,1122.66,1139.67,2157.552549078
2021-03-26,1131.17,1131.17,1084.39,1105.64,15918.857744941
2021-03-29,1122.66,1122.66,1105.64,1105.64,6479.7123149693
2021-03-30,1122.66,1122.66,1088.64,1088.64,15115.801401061
2021-03-31,1080.14,1105.64,1080.14,1105.64,6718.3952400172
2021-04-01,1097.14,1097.14,1088.64,1092.89,1302.7619751381
2021-04-06,1097.14,1105.64,1071.63,1080.14,16091.697104458
2021-04-07,1092.89,1105.64,1080.14,1105.64,5087.5912151828
2021-04-08,1114.15,1122.66,1105.64,1118.41,2594.9419486731
2021-04-09,1109.9,1122.66,1105.64,1118.41,1883.5962853531
2021-04-12,1122.66,1131.17,1097.14,1118.41,5243.9696833176
2021-04-13,1118.41,1118.41,1101.39,1105.64,8082.2976688621
2021-04-14,1105.64,1105.64,1092.89,1097.14,7474.4204656614
2021-04-15,1092.89,1105.64,1092.89,1092.89,711.34566331999
2021-04-16,1097.14,1122.66,1097.14,1105.64,5207.5205666847
2021-04-19,1101.39,1105.64,1071.63,1071.63,29116.965299927
2021-04-20,1088.64,1088.64,1067.38,1075.89,101881.1598788
2021-04-21,1080.14,1088.64,1058.88,1088.64,37757.757497842
2021-04-22,1080.14,1088.64,1067.38,1088.64,730.1581106144
2021-04-23,1080.14,1080.14,1067.38,1071.63,594.94364568581
2021-04-26,1071.63,1088.64,1071.63,1084.39,1429.7459943754
2021-04-27,1088.64,1088.64,1063.13,1063.13,10764.247186272
2021-04-28,1071.63,1071.63,1063.13,1063.13,22373.878722836
2021-04-29,1063.13,1080.14,1063.13,1063.13,233.97981322426
2021-04-30,1063.13,1063.13,1063.13,1063.13,1346.2657595064
2021-05-03,1071.63,1071.63,1058.88,1063.13,4232.8006412429
2021-05-04,1071.63,1071.63,1050.37,1050.37,12355.074760606
2021-05-05,1046.12,1058.88,1046.12,1058.88,5219.2783462437
2021-05-06,1046.12,1063.13,1037.62,1037.62,7828.3296303875
2021-05-07,1037.62,1058.88,1029.11,1037.62,7517.9242500297
2021-05-10,1029.11,1050.37,1020.6,1050.37,15610.803920495
2021-05-11,1050.37,1050.37,1024.85,1046.12,31116.963602915
2021-05-12,1058.26,1058.26,1049.59,1058.26,1456.0318010853
2021-05-13,1053.92,1092.96,1053.92,1092.96,6006.2752839702
2021-05-14,1071.27,1101.63,1066.93,1097.3,5766.4854069902
2021-05-17,1110.3,1145.01,1110.3,1118.98,40296.22769211
2021-05-18,1127.65,1136.33,1110.3,1136.33,16860.225725156
2021-05-19,1110.3,1131.99,1097.3,1118.98,4015.327603468
2021-05-20,1110.3,1140.67,1110.3,1136.33,13583.865963728
2021-05-21,1136.33,1136.33,1127.65,1127.65,556.81976241029
2021-05-25,1127.65,1127.65,1110.3,1127.65,6316.3881537184
2021-05-26,1127.65,1127.65,1097.3,1118.98,6510.0645928176
2021-05-27,1097.3,1123.31,1097.3,1123.31,6020.1093153345
2021-05-28,1110.3,1110.3,1092.96,1092.96,6970.0461356783
2021-05-31,1097.3,1101.63,1097.3,1097.3,6254.1350125794
2021-06-01,1101.63,1127.65,1101.63,1105.97,9161.5872709619
2021-06-02,1105.97,1127.65,1105.97,1127.65,171.77255610587
2021-06-03,1110.3,1123.31,1110.3,1123.31,956.85383602597
2021-06-04,1123.31,1123.31,1118.98,1123.31,551.05558267519
2021-06-07,1118.98,1127.65,1110.3,1123.31,4468.3921306466
2021-06-08,1114.64,1118.98,1114.64,1118.98,611.0030519202
2021-06-09,1110.3,1127.65,1105.97,1127.65,9166.1986147499
2021-06-10,1123.31,1131.99,1092.96,1131.99,6772.911188738
2021-06-11,1131.99,1149.34,1127.65,1149.34,11875.363090245
2021-06-14,1149.34,1158.01,1136.33,1145.01,1611.6646539329
2021-06-15,1145.01,1145.01,1123.31,1136.33,2824.4480701971
2021-06-16,1131.99,1131.99,1118.98,1118.98,2894.7710629653
2021-06-17,1145.01,1145.01,1118.98,1127.65,1167.8228143305
2021-06-18,1136.33,1145.01,1118.98,1140.67,2536.2390834423
2021-06-21,1140.67,1140.67,1131.99,1131.99,1061.7619072047
2021-06-22,1145.01,1145.01,1127.65,1145.01,2795.6271715216
2021-06-23,1127.65,1127.65,1114.64,1114.64,1268.1195417212
2021-06-24,1131.99,1131.99,1131.99,1131.99,423.09079255606
2021-06-25,1118.98,1123.31,1118.98,1123.31,344.69794815875
2021-06-28,1118.98,1118.98,1110.3,1114.64,3862.0004225144
2021-06-29,1114.64,1114.64,1084.29,1097.3,125480.42865331
2021-06-30,1097.3,1110.3,1097.3,1110.3,1919.471851787
2021-07-01,1110.3,1118.98,1110.3,1114.64,2750.6665695879
2021-07-02,1114.64,1118.98,1110.3,1118.98,666.33917737712
2021-07-05,1110.3,1114.64,1110.3,1110.3,1273.8837214563
2021-07-06,1114.64,1114.64,1110.3,1110.3,3248.6916987002
2021-07-07,1114.64,1123.31,1110.3,1110.3,1688.9046623832
2021-07-08,1110.3,1110.3,1097.3,1097.3,1112.4866888736
2021-07-09,1110.3,1110.3,1110.3,1110.3,54.183289509904
2021-07-12,1110.3,1110.3,1101.63,1105.97,3298.263644422
2021-07-13,1110.3,1118.98,1105.97,1114.64,2703.4002957601
2021-07-14,1105.97,1110.3,1105.97,1110.3,2193.8468071776
2021-07-15,1110.3,1114.64,1105.97,1110.3,1753.4634754163
2021-07-16,1105.97,1118.98,1092.96,1092.96,5839.1140716524
2021-07-19,1101.63,1105.97,1088.62,1105.97,8277.3620995981
2021-07-20,1088.62,1118.98,1088.62,1118.98,7860.0354867772
2021-07-21,1110.3,1123.31,1110.3,1110.3,2478.5972860914
2021-07-23,1123.31,1127.65,1123.31,1127.65,1627.8043571912
2021-07-26,1123.31,1162.35,1110.3,1145.01,33899.141022101
2021-07-27,1136.33,1136.33,1136.33,1136.33,1595.5249506746
2021-07-28,1145.01,1153.68,1140.67,1153.68,8308.4886701676
2021-07-29,1153.68,1153.68,1153.68,1153.68,5857.5594468047
2021-07-30,1131.99,1145.01,1131.99,1145.01,495.71945721827
2021-08-02,1149.34,1162.35,1149.34,1162.35,7480.7524602078
2021-08-03,1162.35,1166.69,1153.68,1166.69,4388.8464503022
2021-08-04,1166.69,1166.69,1162.35,1166.69,661.72783358904
2021-08-05,1158.01,1162.35,1158.01,1162.35,142.95165743039
2021-08-06,1162.35,1162.35,1131.99,1162.35,7886.5507135586
2021-08-09,1153.68,1158.01,1127.65,1153.68,11173.28599851
2021-08-10,1153.68,1158.01,1123.31,1158.01,9382.9317727896
2021-08-11,1158.01,1158.01,1114.64,1140.67,7149.8885434133
2021-08-12,1140.67,1140.67,1110.3,1136.33,17569.219832573
2021-08-13,1136.33,1145.01,1131.99,1131.99,6339.4448726588
2021-08-16,1131.99,1166.69,1127.65,1162.35,11143.312263888
2021-08-17,1162.35,1162.35,1158.01,1162.35,849.64009295318
2021-08-18,1166.69,1188.38,1166.69,1179.7,12275.397163861
2021-08-19,1175.36,1175.36,1158.01,1171.02,538.37438725798
2021-08-23,1179.7,1179.7,1153.68,1171.02,3523.0666540908
2021-08-24,1171.02,1171.02,1158.01,1171.02,3862.0004225144
2021-08-25,1166.69,1179.7,1153.68,1175.36,3383.5735045015
2021-08-26,1162.35,1327.16,1162.35,1283.79,28013.913512567
2021-08-27,1296.81,1305.48,1231.74,1279.45,28378.209671826
2021-08-30,1249.1,1318.49,1244.76,1279.45,44630.890852903
2021-08-31,1275.11,1301.14,1236.08,1257.77,12670.819893688
2021-09-01,1249.1,1262.11,1236.08,1257.77,10513.863836815
2021-09-02,1266.44,1266.44,1236.08,1262.11,1752.3106394692
2021-09-03,1257.77,1266.44,1236.08,1266.44,2100.467095469
2021-09-06,1266.44,1266.44,1240.42,1249.1,1869.8999060652
2021-09-07,1249.1,1249.1,1218.73,1236.08,12563.606150616
2021-09-08,1240.42,1240.42,1201.39,1236.08,11456.883641477
2021-09-09,1236.08,1236.08,1214.4,1214.4,7025.3822611352
2021-09-10,1223.07,1223.07,1214.4,1223.07,2940.8845008461
2021-09-13,1214.4,1214.4,1188.38,1197.05,27721.093182025
2021-09-14,1205.72,1214.4,1205.72,1214.4,4184.7944876798
2021-09-15,1205.72,1223.07,1192.71,1192.71,6405.1565216389
2021-09-16,1192.71,1214.4,1188.38,1188.38,11556.027532921
2021-09-17,1210.06,1210.06,1210.06,1210.06,449.6060193375
2021-09-20,1197.05,1236.08,1153.68,1179.7,19033.321485288
2021-09-21,1179.7,1218.73,1179.7,1179.7,9562.7741805246
2021-09-22,1205.72,1205.72,1171.02,1179.7,2769.1119447402
2021-09-23,1188.38,1210.06,1188.38,1210.06,10225.654850061
2021-09-24,1210.06,1210.06,1179.7,1188.38,5878.3104938511
2021-09-27,1201.39,1201.39,1184.03,1188.38,352.76779978789
2021-09-28,1188.38,1188.38,1179.7,1179.7,1125.1678842908
2021-09-29,1179.7,1192.71,1179.7,1179.7,4015.327603468
2021-09-30,1188.38,1188.38,1175.36,1179.7,6114.64186299
2021-10-01,1179.7,1223.07,1179.7,1214.4,3963.4499858521
2021-10-04,1223.07,1227.4,1210.06,1227.4,17983.087937553
2021-10-05,1231.74,1257.77,1227.4,1249.1,10171.471560551
2021-10-06,1249.1,1257.77,1210.06,1231.74,8887.2123155713
2021-10-07,1240.42,1257.77,1236.08,1240.42,5267.3074419309
2021-10-08,1249.1,1327.16,1249.1,1279.45,26201.655403853
2021-10-11,1292.47,1322.82,1283.79,1322.82,9937.4458633058
2021-10-12,1322.82,1335.83,1318.49,1335.83,7586.8133673336
2021-10-13,1340.17,1431.25,1340.17,1409.57,46168.774006226
2021-10-14,1422.58,1452.94,1348.85,1348.85,31644.193909731
2021-10-15,1370.53,1374.87,1309.81,1331.5,14949.976560945
2021-10-18,1331.5,1344.51,1331.5,1340.17,1913.7076720519
2021-10-19,1340.17,1348.85,1314.15,1340.17,2739.1382101177
2021-10-20,1309.81,1335.83,1292.47,1322.82,9558.1628367365
2021-10-21,1322.82,1322.82,1292.47,1292.47,14521.121588654
2021-10-22,1318.49,1344.51,1318.49,1344.51,3359.3639496141
2021-10-25,1344.51,1344.51,1301.14,1327.16,5392.966560156
2021-10-26,1318.49,1318.49,1270.78,1305.48,14440.423072363
2021-10-27,1283.79,1301.14,1283.79,1301.14,1066.3732509928
2021-10-28,1296.81,1301.14,1292.47,1292.47,5304.1981922355
2021-10-29,1288.12,1301.14,1288.12,1288.12,109.51941496683
2021-11-02,1305.48,1322.82,1305.48,1318.49,6383.2526386455
2021-11-03,1318.49,1327.16,1305.48,1327.16,2596.1865526873
2021-11-04,1327.16,1335.83,1305.48,1305.48,2548.9202788595
2021-11-05,1335.83,1340.17,1335.83,1335.83,1549.4115127939
2021-11-08,1335.83,1335.83,1301.14,1301.14,2523.5578880251
2021-11-09,1318.49,1357.52,1301.14,1348.85,5924.4239317319
2021-11-10,1348.85,1374.87,1340.17,1348.85,13367.132805688
2021-11-11,1370.53,1370.53,1318.49,1318.49,3200.2725889254
2021-11-12,1322.82,1370.53,1309.81,1361.86,23020.981026027
2021-11-15,1361.86,1439.92,1344.51,1387.88,31299.495961572
2021-11-16,1374.87,1465.95,1374.87,1448.6,13111.20322545
2021-11-17,1448.6,1465.95,1422.58,1422.58,9557.0100007895
2021-11-18,1422.58,1596.06,1422.58,1513.66,32545.7116203
2021-11-19,1544.02,1561.37,1478.96,1504.99,8765.0117051873
2021-11-22,1552.69,1552.69,1496.31,1496.31,4469.5449665936
2021-11-23,1526.67,1613.42,1526.67,1557.03,32010.795740883
2021-11-24,1570.04,1639.43,1509.32,1531.01,57950.757384763
2021-11-25,1544.02,1570.04,1526.67,1535.34,13543.516705582
2021-11-26,1518,1535.34,1444.26,1518,30973.243388566
2021-11-29,1518,1565.71,1483.3,1483.3,17482.757136547
2021-11-30,1509.32,1513.66,1457.28,1474.62,11368.115273557
2021-12-01,1474.62,1496.31,1474.62,1496.31,2590.4223729522
2021-12-02,1491.97,1504.99,1461.62,1483.3,3785.9132500112
2021-12-03,1500.65,1500.65,1461.62,1487.63,4132.916870064
2021-12-06,1500.65,1500.65,1457.28,1483.3,17397.447276467
2021-12-07,1491.97,1557.03,1491.97,1526.67,22894.169071855
2021-12-08,1548.35,1552.69,1509.32,1509.32,7692.8742744594
2021-12-09,1518,1539.68,1496.31,1526.67,5261.5432621958
2021-12-10,1526.67,1526.67,1500.65,1518,2328.7286129789
2021-12-13,1518,1526.67,1504.99,1526.67,2705.7059676541
2021-12-14,1526.67,1583.05,1500.65,1570.04,17076.958883196
2021-12-15,1561.37,1600.4,1539.68,1596.06,6518.1344444468
2021-12-16,1604.74,1604.74,1561.37,1591.72,2072.7990327406
2021-12-17,1574.38,1600.4,1574.38,1596.06,2395.593097906
2021-12-20,1596.06,1600.4,1561.37,1561.37,7597.1888908568
2021-12-21,1600.4,1674.13,1600.4,1674.13,20640.374795432
2021-12-22,1682.81,1752.2,1674.13,1713.17,22204.773175538
2021-12-23,1717.51,1821.6,1695.82,1778.23,38652.283631661
2021-12-27,1821.6,1986.41,1804.24,1951.71,33271.998266922
2021-12-28,1986.41,2055.8,1890.99,1951.71,64963.458450481
2021-12-29,1943.04,1969.05,1873.64,1908.34,4464.9336228055
2021-12-30,1908.34,1943.04,1882.32,1890.99,8421.4665929755
2022-01-03,1890.99,2168.56,1890.99,2133.87,51067.173945111
2022-01-04,2133.87,2142.55,2012.43,2081.83,32982.63644422
2022-01-05,2064.47,2229.28,2064.47,2125.19,43434.247139897
2022-01-06,2133.87,2151.22,1943.04,2012.43,89923.509539394
2022-01-07,2038.45,2073.14,2003.75,2064.47,18115.66407146
2022-01-10,2047.13,2099.17,2021.1,2073.14,18475.34888693
2022-01-11,2081.83,2081.83,2012.43,2047.13,21534.975490319
2022-01-12,2038.45,2064.47,2012.43,2055.8,6246.0651609502
2022-01-13,2047.13,2047.13,1986.41,2038.45,13857.088083171
2022-01-14,2012.43,2021.1,1960.38,1995.08,21809.35044571
2022-01-17,1977.74,2047.13,1977.74,2038.45,28596.095665812
2022-01-18,2038.45,2081.83,1986.41,2038.45,32437.34504128
2022-01-19,2029.78,2038.45,2003.75,2003.75,8328.086881267
2022-01-20,2021.1,2021.1,1977.74,2012.43,10783.627448418
2022-01-21,2012.43,2012.43,1917.01,1969.05,18357.759620334
2022-01-24,1917.01,1925.69,1786.9,1856.29,38012.459681065
2022-01-25,1864.96,1908.34,1838.94,1864.96,9537.4117896901
2022-01-26,1864.96,1899.66,1812.92,1830.27,15943.721147276
2022-01-27,1812.92,1864.96,1812.92,1838.94,6655.3219221421
2022-01-28,1856.29,1856.29,1830.27,1838.94,5177.3862380634
2022-01-31,1838.94,1838.94,1821.6,1821.6,5303.0453562885
2022-02-01,1812.92,1847.62,1812.92,1812.92,4599.8154286068
2022-02-02,1847.62,1951.71,1830.27,1951.71,21789.752234611
2022-02-03,1969.05,1995.08,1908.34,1917.01,16354.130744415
2022-02-04,1917.01,1934.36,1882.32,1917.01,3750.1753356536
2022-02-07,1890.99,1899.66,1856.29,1890.99,1381.097464529
2022-02-08,1890.99,1917.01,1890.99,1908.34,2234.1960653233
2022-02-09,1925.69,1960.38,1899.66,1960.38,3361.6696215081
2022-02-10,1969.05,1977.74,1951.71,1977.74,1691.2103342772
2022-02-11,1969.05,1977.74,1943.04,1977.74,3610.6821860642
2022-02-14,1925.69,1925.69,1830.27,1899.66,15005.312686402
2022-02-15,1882.32,1908.34,1873.64,1882.32,3094.2116817996
2022-02-16,1890.99,1908.34,1890.99,1908.34,3142.6307915744
2022-02-17,1908.34,1934.36,1908.34,1934.36,532.61020752289
2022-02-18,1934.36,1951.71,1917.01,1925.69,7916.5244481811
2022-02-21,1908.34,1934.36,1847.62,1847.62,14012.720936019
2022-02-22,1778.23,1804.24,1682.81,1804.24,40200.542308508
2022-02-23,1795.57,1847.62,1760.87,1769.55,11825.791144523
2022-02-24,1630.76,1752.2,1526.67,1639.43,28907.361371507
2022-02-25,1691.48,1786.9,1691.48,1778.23,8918.3388861408
2022-02-28,1674.13,1743.53,1656.78,1743.53,10282.143811465
2022-03-01,1743.53,1743.53,1639.43,1639.43,34366.039580643
2022-03-02,1630.76,1630.76,1474.62,1587.39,50069.970850939
2022-03-03,1630.76,1717.51,1630.76,1678.47,29948.372231666
2022-03-04,1669.8,1708.82,1570.04,1648.11,33164.784523849
2022-03-07,1604.74,1617.75,1570.04,1591.72,17999.227640811
2022-03-08,1613.42,1691.48,1613.42,1682.81,17780.188810878
2022-03-09,1691.48,1778.23,1687.14,1734.85,12902.539919039
2022-03-10,1760.87,1795.57,1695.82,1730.52,19470.246309208
2022-03-11,1726.18,1760.87,1717.51,1760.87,3315.5561836273
2022-03-16,1786.9,1864.96,1760.87,1864.96,6561.9422104335
2022-03-17,1864.96,1890.99,1830.27,1873.64,7214.4473564464
2022-03-18,1873.64,1873.64,1830.27,1830.27,1058.3033993637
2022-03-21,1864.96,1908.34,1847.62,1847.62,12055.20549798
2022-03-22,1856.29,1890.99,1847.62,1890.99,3052.7095877069
2022-03-23,1882.32,1890.99,1864.96,1882.32,5021.7533852158
2022-03-24,1873.64,1934.36,1864.96,1934.36,9070.5132311474
2022-03-25,1908.34,1943.04,1899.66,1899.66,6943.5309088969
2022-03-28,1943.04,2047.13,1943.04,2047.13,32724.401192088
2022-03-29,2047.13,2090.5,2029.78,2064.47,30553.611103851
2022-03-30,2055.8,2081.83,2038.45,2038.45,7388.5255844463
2022-03-31,2038.45,2081.83,2038.45,2081.83,10883.924175809
2022-04-01,2081.83,2090.5,2064.47,2081.83,2695.330444131
2022-04-04,2099.17,2116.52,2073.14,2081.83,7122.2204806848
2022-04-05,2081.83,2081.83,1951.71,2012.43,15878.009498296
2022-04-06,1969.05,2003.75,1864.96,1899.66,18678.248013606
2022-04-07,1873.64,1986.41,1873.64,1943.04,10146.109169716
2022-04-08,2003.75,2038.45,1969.05,2021.1,5703.0794299042
2022-04-11,1995.08,2029.78,1977.74,1995.08,8949.4654567103
2022-04-12,1995.08,2029.78,1977.74,1995.08,1894.1094609526
2022-04-13,1969.05,2064.47,1969.05,2021.1,5440.2328339838
2022-04-14,2021.1,2073.14,2021.1,2055.8,9785.2715182993
2022-04-19,2073.14,2081.83,2038.45,2038.45,7025.3822611352
2022-04-20,2064.47,2116.52,2064.47,2116.52,12270.785820073
2022-04-21,2125.19,2125.19,2081.83,2081.83,1783.4372100388
2022-04-22,2081.83,2090.5,2029.78,2029.78,9571.9968681007
2022-04-25,2021.1,2073.14,1977.74,1977.74,13293.351305079
2022-04-26,1977.74,2055.8,1943.04,2021.1,5779.1666024074
2022-04-27,2021.1,2021.1,1951.71,1951.71,3044.6397360778
2022-04-28,2012.43,2055.8,2012.43,2055.8,1540.1888252177
2022-04-29,2073.14,2073.14,2047.13,2073.14,2613.4790918926
2022-05-02,2073.14,2073.14,1969.05,2047.13,7858.8826508301
2022-05-03,2047.13,2064.47,2003.75,2055.8,8058.3232696645
2022-05-04,2038.45,2038.45,2012.43,2012.43,103.75523523173
2022-05-05,2029.78,2055.8,2012.43,2055.8,4107.5544792295
2022-05-06,2047.13,2047.13,2003.75,2038.45,1171.2813221715
2022-05-09,2012.43,2021.1,1995.08,1995.08,1049.0807117875
2022-05-10,1995.08,2021.1,1943.04,1977.74,3410.0887312829
2022-05-11,1977.74,2021.1,1951.71,1995.08,5789.5421259306
2022-05-12,1969.05,1977.74,1925.69,1925.69,14953.435068787
2022-05-13,1977.74,2021.1,1925.69,1986.41,13166.539350907
2022-05-16,2012.43,2125.19,1995.08,2038.45,41198.898238626
2022-05-17,2055.8,2099.17,2055.8,2073.14,8428.3836086576
2022-05-18,2099.17,2099.17,2064.47,2064.47,3574.9442717067
2022-05-19,2064.47,2081.83,2021.1,2038.45,5367.6041693216
2022-05-20,2029.78,2081.83,2029.78,2073.14,2351.7853319192
2022-05-23,2073.14,2073.14,2047.13,2047.13,289.36182270183
2022-05-24,2073.14,2073.14,2055.8,2064.47,3226.7878157068
2022-05-25,2064.47,2073.14,2029.78,2029.78,3904.6553525542
2022-05-26,1969.05,1986.41,1821.6,1917.01,31011.286974817
2022-05-27,1960.38,2021.1,1934.36,1969.05,5334.171926858
2022-05-30,1995.08,2038.45,1977.74,2021.1,8394.9513661941
2022-05-31,2029.78,2038.45,1995.08,2021.1,5131.2728001826
2022-06-01,2029.78,2081.83,2012.43,2081.83,3810.1228048986
2022-06-02,2090.5,2099.17,2064.47,2073.14,2895.9238989123
2022-06-03,2073.14,2081.83,2055.8,2081.83,1507.9094187012
2022-06-07,2073.14,2116.52,2073.14,2107.85,2268.7811437339
2022-06-08,2107.85,2107.85,2081.83,2090.5,2882.0898675481
2022-06-09,2081.83,2090.5,2055.8,2055.8,3180.6743778261
2022-06-10,2090.5,2099.17,2073.14,2081.83,6913.5571742744
2022-06-13,2073.14,2081.83,1986.41,2038.45,13905.507192946
2022-06-14,2055.8,2073.14,2029.78,2064.47,3025.0415249785
2022-06-15,2073.14,2073.14,2064.47,2073.14,1556.328528476
2022-06-16,2073.14,2090.5,2073.14,2090.5,5886.3803454802
2022-06-17,2174.77,2174.77,2129.46,2165.71,11515.704583775
2022-06-20,2138.52,2174.77,2120.4,2120.4,5781.578947235
2022-06-21,2138.52,2138.52,2120.4,2138.52,2140.9168081
2022-06-22,2129.46,2129.46,2120.4,2120.4,1170.882852265
2022-06-23,2111.34,2120.4,2038.85,2038.85,5713.157894605
2022-06-24,2111.34,2111.34,2075.09,2075.09,82.767402375
2022-06-27,2111.34,2174.77,2111.34,2174.77,6792.444821575
2022-06-28,2165.71,2165.71,2138.52,2156.65,2158.57385394
2022-06-29,2147.58,2165.71,2129.46,2165.71,7875.04244464
2022-06-30,2156.65,2156.65,2129.46,2147.58,459.08319184
2022-07-01,2138.52,2138.52,2138.52,2138.52,476.74023768
2022-07-04,2156.65,2183.83,2129.46,2183.83,5560.865874235
2022-07-05,2165.71,2174.77,2129.46,2147.58,1410.35653647
2022-07-06,2147.58,2165.71,2084.15,2129.46,6678.77758898
2022-07-07,2138.52,2147.58,2120.4,2147.58,897.198641745
2022-07-08,2156.65,2165.71,2129.46,2129.46,917.062818315
2022-07-11,2129.46,2147.58,2129.46,2147.58,594.821731735
2022-07-12,2147.58,2147.58,2129.46,2147.58,1247.02886245
2022-07-13,2147.58,2147.58,2111.34,2147.58,4889.898132315
2022-07-14,2138.52,2138.52,2102.28,2111.34,1900.33955853
2022-07-15,2102.28,2129.46,2066.03,2084.15,4983.70118834
2022-07-18,2102.28,2102.28,2038.85,2066.03,3321.73174865
2022-07-19,2084.15,2093.22,2002.6,2093.22,5824.61799647
2022-07-20,2102.28,2138.52,2102.28,2102.28,4298.387096675
2022-07-21,2129.46,2156.65,2120.4,2156.65,7572.66553463
2022-07-22,2156.65,2346.94,2156.65,2319.75,40873.85398887
2022-07-25,2310.69,2356,2310.69,2328.82,6429.37181649
2022-07-26,2328.82,2328.82,2247.26,2301.63,2811.88455002
2022-07-27,2301.63,2356,2256.32,2356,14414.77079763
2022-07-28,2356,2419.43,2337.88,2383.18,9851.528013355
2022-07-29,2401.31,2437.55,2374.12,2437.55,4627.249575445
2022-08-01,2428.49,2591.6,2428.49,2537.23,25568.505941685
2022-08-02,2573.48,2573.48,2510.05,2519.11,2062.563667185
2022-08-03,2510.05,2537.23,2419.43,2482.86,17520.20373474
2022-08-04,2491.92,2500.98,2473.8,2482.86,3477.334465115
2022-08-05,2482.86,2528.17,2482.86,2519.11,3981.66383692
2022-08-08,2500.98,2528.17,2446.62,2500.98,7767.996604235
2022-08-09,2500.98,2519.11,2437.55,2519.11,10029.20203712
2022-08-10,2519.11,2546.29,2464.74,2546.29,6488.9643462
2022-08-11,2555.35,2582.54,2555.35,2582.54,5186.7572155
2022-08-12,2582.54,2781.89,2564.42,2673.15,31608.31918433
2022-08-15,2709.4,2809.08,2655.03,2673.15,23284.125636135
2022-08-16,2673.15,2736.58,2664.09,2736.58,5181.239388675
2022-08-17,2736.58,2736.58,2673.15,2718.46,4903.140916695
2022-08-18,2718.46,2718.46,2673.15,2718.46,2294.312393835
2022-08-19,2691.28,2727.52,2691.28,2718.46,7510.86587419
2022-08-22,2718.46,2854.38,2682.22,2809.08,27856.19694333
2022-08-23,2854.38,2890.63,2790.95,2790.95,13729.456705965
2022-08-24,2809.08,2881.57,2809.08,2818.14,10575.466892795
2022-08-25,2818.14,2890.63,2809.08,2854.38,7770.203734965
2022-08-26,2854.38,2899.69,2827.2,2836.26,17926.31578906
2022-08-29,2836.26,2881.57,2781.89,2827.2,16807.30050895
2022-08-30,2818.14,2836.26,2655.03,2655.03,28620.967741275
2022-08-31,2664.09,2754.71,2636.91,2700.34,22653.98981272
2022-09-01,2700.34,2745.65,2591.6,2618.78,18619.35483828
2022-09-02,2655.03,2718.46,2645.97,2700.34,13434.80475351
2022-09-05,2673.15,2691.28,2591.6,2645.97,5698.81154486
2022-09-06,2645.97,2655.03,2600.66,2655.03,2522.75042439
2022-09-07,2673.15,2691.28,2627.85,2691.28,2772.15619688
2022-09-08,2691.28,2700.34,2582.54,2700.34,4299.49066204
2022-09-09,2691.28,2691.28,2673.15,2673.15,624.61799659
2022-09-12,2673.15,2700.34,2636.91,2691.28,4239.89813233
2022-09-13,2709.4,2800.02,2709.4,2718.46,21222.665534315
2022-09-14,2781.89,2781.89,2700.34,2718.46,1678.522920165
2022-09-15,2736.58,2736.58,2682.22,2736.58,2154.15959248
2022-09-16,2700.34,2718.46,2655.03,2682.22,7624.533106785
2022-09-19,2673.15,2700.34,2645.97,2691.28,860.7809847
2022-09-20,2664.09,2664.09,2609.72,2618.78,12452.63157866
2022-09-21,2664.09,2664.09,2591.6,2627.85,1496.43463494
2022-09-22,2618.78,2618.78,2392.25,2491.92,20073.85398935
2022-09-23,2537.23,2627.85,2537.23,2537.23,10898.81154474
2022-09-26,2627.85,2673.15,2582.54,2582.54,15496.26485533
2022-09-27,2591.6,2664.09,2519.11,2519.11,20867.317486785
2022-09-28,2510.05,2600.66,2491.92,2510.05,16648.38709639
2022-09-29,2519.11,2519.11,2410.37,2491.92,7788.96434617
2022-09-30,2482.86,2491.92,2482.86,2491.92,2270.033955805
2022-10-03,2491.92,2491.92,2410.37,2446.62,2654.074702825
2022-10-04,2473.8,2537.23,2428.49,2519.11,14806.536502205
2022-10-05,2455.68,2519.11,2455.68,2500.98,2581.239388735
2022-10-06,2500.98,2500.98,2455.68,2455.68,9912.22410843
2022-10-07,2455.68,2491.92,2455.68,2491.92,2649.660441365
2022-10-10,2464.74,2500.98,2446.62,2446.62,8021.816638185
2022-10-11,2455.68,2464.74,2446.62,2455.68,1053.904923575
2022-10-12,2482.86,2482.86,2455.68,2482.86,2373.769100115
2022-10-13,2482.86,2482.86,2446.62,2464.74,1543.887945635
2022-10-14,2482.86,2491.92,2464.74,2491.92,1825.29711371
2022-10-17,2528.17,2528.17,2464.74,2500.98,2672.83531403
2022-10-18,2491.92,2682.22,2482.86,2636.91,17011.460101475
2022-10-19,2664.09,2772.83,2600.66,2700.34,17246.51952422
2022-10-20,2691.28,2718.46,2618.78,2664.09,21193.972834825
2022-10-21,2655.03,2655.03,2609.72,2627.85,256.02716468
2022-10-24,2627.85,2627.85,2600.66,2627.85,985.483870945
2022-10-25,2627.85,2673.15,2627.85,2636.91,1680.730050895
2022-10-26,2682.22,2682.22,2645.97,2655.03,797.877758895
2022-10-27,2645.97,2682.22,2636.91,2673.15,2015.11035649
2022-10-28,2700.34,2700.34,2645.97,2691.28,971.1375212
2022-11-02,2655.03,2718.46,2636.91,2682.22,21851.697792365
2022-11-03,2718.46,2763.77,2673.15,2718.46,2270.033955805
2022-11-04,2718.46,2718.46,2691.28,2718.46,5416.29881142
2022-11-07,2682.22,2763.77,2682.22,2718.46,3944.14261451
2022-11-08,2745.65,2745.65,2709.4,2727.52,824.363327655
2022-11-09,2745.65,2745.65,2564.42,2609.72,19220.797962205
2022-11-10,2582.54,2582.54,2437.55,2546.29,17852.376909605
2022-11-11,2555.35,2627.85,2510.05,2600.66,3325.042444745
2022-11-14,2618.78,2691.28,2600.66,2673.15,7326.570458235
2022-11-15,2655.03,2673.15,2618.78,2627.85,2108.913412515
2022-11-16,2645.97,2664.09,2645.97,2655.03,4158.23429532
2022-11-17,2682.22,2718.46,2618.78,2618.78,29520.37351375
2022-11-18,2618.78,2691.28,2609.72,2682.22,8868.25127314
2022-11-21,2664.09,2664.09,2618.78,2636.91,7830.89983004
2022-11-22,2682.22,2682.22,2627.85,2655.03,738.285229185
2022-11-23,2664.09,2700.34,2655.03,2700.34,5673.429541465
2022-11-24,2700.34,2700.34,2636.91,2636.91,1787.7758913
2022-11-25,2673.15,2763.77,2645.97,2754.71,17545.585738135
2022-11-28,2736.58,2763.77,2727.52,2745.65,6882.937181505
2022-11-29,2754.71,2754.71,2709.4,2709.4,9876.91001675
2022-11-30,2754.71,2754.71,2709.4,2718.46,28925.551782015
2022-12-01,2727.52,2727.52,2709.4,2709.4,10232.25806428
2022-12-02,2718.46,2763.77,2709.4,2718.46,24558.74363271
2022-12-05,2745.65,2772.83,2709.4,2736.58,9247.8777587
2022-12-06,2736.58,2736.58,2709.4,2736.58,1178.60780982
2022-12-07,2763.77,2772.83,2754.71,2754.71,5822.41086574
2022-12-08,2754.71,2781.89,2727.52,2781.89,8095.75551764
2022-12-09,2781.89,2790.95,2736.58,2781.89,3830.475381915
2022-12-12,2790.95,2881.57,2772.83,2854.38,14909.16808115
2022-12-13,2881.57,2990.31,2881.57,2981.25,14572.580644825
2022-12-14,2990.31,3117.17,2990.31,3062.8,35359.337859965
2022-12-15,3099.05,3108.11,3026.55,3053.74,14995.24617962
2022-12-16,3080.92,3080.92,2990.31,2990.31,11503.56536476
2022-12-19,2845.32,2881.57,2718.46,2790.95,40735.908318245
2022-12-20,2790.95,2981.25,2754.71,2917.82,42391.256365745
2022-12-21,2926.88,2926.88,2863.45,2863.45,13527.50424417
2022-12-22,2854.38,2945,2854.38,2890.63,13044.1426143
2022-12-23,2935.94,2935.94,2863.45,2899.69,3915.44991502
2022-12-27,2890.63,2926.88,2845.32,2863.45,7441.341256195
2022-12-28,2854.38,2854.38,2809.08,2854.38,7378.43803039
2022-12-29,2845.32,2845.32,2772.83,2845.32,12527.67402348
2022-12-30,2827.2,2899.69,2809.08,2899.69,10881.1544989
2023-01-02,2908.75,2908.75,2854.38,2863.45,9545.84040725
2023-01-03,2899.69,2899.69,2845.32,2863.45,2636.417656985
2023-01-04,2863.45,2899.69,2854.38,2854.38,12434.97453282
2023-01-05,2881.57,2890.63,2845.32,2854.38,4726.570458295
2023-01-06,2854.38,2881.57,2818.14,2854.38,1613.41256363
2023-01-09,2854.38,2854.38,2790.95,2827.2,13562.81833585
2023-01-10,2836.26,2845.32,2809.08,2845.32,1183.02207128
2023-01-11,2845.32,2845.32,2809.08,2809.08,1602.37690998
2023-01-12,2809.08,2809.08,2763.77,2763.77,8330.814940385
2023-01-13,2763.77,2827.2,2763.77,2763.77,9942.020373285
2023-01-16,2818.14,2818.14,2763.77,2809.08,2538.2003395
2023-01-17,2809.08,2827.2,2772.83,2790.95,8996.26485548
2023-01-18,2790.95,2809.08,2781.89,2781.89,1030.73005091
2023-01-19,2781.89,2781.89,2727.52,2781.89,8829.626485365
2023-01-20,2781.89,2790.95,2745.65,2781.89,17813.75212183
2023-01-23,2745.65,2772.83,2736.58,2736.58,2777.674023705
2023-01-24,2745.65,2754.71,2727.52,2727.52,3183.786078025
2023-01-25,2727.52,2727.52,2682.22,2682.22,5965.87436319
2023-01-26,2673.15,2727.52,2655.03,2655.03,3067.9117147
2023-01-27,2636.91,2700.34,2564.42,2627.85,15896.859082825
2023-01-30,2645.97,2664.09,2627.85,2645.97,8265.70458385
2023-01-31,2582.54,2664.09,2582.54,2627.85,34520.628182565
2023-02-01,2627.85,2645.97,2591.6,2609.72,6076.23089969
2023-02-02,2609.72,2645.97,2591.6,2618.78,17849.06621351
2023-02-03,2618.78,2627.85,2573.48,2627.85,8079.202037165
2023-02-06,2627.85,2673.15,2564.42,2673.15,13986.58743601
2023-02-07,2627.85,2682.22,2627.85,2673.15,1123.42954157
2023-02-08,2682.22,2736.58,2664.09,2736.58,8846.17996584
2023-02-09,2736.58,2754.71,2718.46,2718.46,5806.96095063
2023-02-10,2718.46,2745.65,2718.46,2745.65,2169.60950759
2023-02-13,2745.65,2754.71,2718.46,2718.46,1231.57894734
2023-02-14,2718.46,2736.58,2691.28,2718.46,1884.88964342
2023-02-15,2745.65,2745.65,2700.34,2736.58,7987.60611187
2023-02-16,2727.52,2736.58,2718.46,2727.52,11733.10696068
2023-02-17,2718.46,2736.58,2718.46,2736.58,10528.0135821
2023-02-20,2736.58,2745.65,2718.46,2718.46,15676.146009825
2023-02-21,2745.65,2754.71,2718.46,2745.65,33470.033955085
2023-02-22,2718.46,2718.46,2691.28,2691.28,3738.87945662
2023-02-23,2700.34,2718.46,2682.22,2718.46,690.83191849
2023-02-24,2709.4,2718.46,2682.22,2682.22,1909.16808145
2023-02-27,2718.46,2718.46,2682.22,2700.34,556.19694396
2023-02-28,2673.15,2700.34,2664.09,2664.09,5815.78947355
2023-03-01,2673.15,2700.34,2673.15,2673.15,1011.969439705
2023-03-02,2682.22,2700.34,2682.22,2691.28,2522.75042439
2023-03-03,2682.22,2709.4,2673.15,2673.15,3661.62988107
2023-03-06,2700.34,2700.34,2673.15,2682.22,2050.42444817
2023-03-07,2673.15,2736.58,2673.15,2718.46,7353.056026995
2023-03-08,2718.46,2718.46,2691.28,2718.46,4655.942274935
2023-03-09,2718.46,2718.46,2691.28,2700.34,3049.151103495
2023-03-10,2700.34,2700.34,2673.15,2682.22,1975.38200335
2023-03-13,2673.15,2727.52,2664.09,2700.34,7417.062818165
2023-03-14,2700.34,2700.34,2591.6,2627.85,6583.87096759
2023-03-16,2618.78,2627.85,2555.35,2555.35,3056.87606105
2023-03-17,2546.29,2673.15,2510.05,2564.42,6141.341256225
2023-03-20,2564.42,2609.72,2491.92,2591.6,4101.952461705
2023-03-21,2609.72,2645.97,2573.48,2636.91,6825.551782525
2023-03-22,2627.85,2627.85,2609.72,2627.85,4023.59932079
2023-03-23,2627.85,2627.85,2600.66,2600.66,2037.18166379
2023-03-24,2600.66,2600.66,2582.54,2582.54,7605.77249558
2023-03-27,2600.66,2600.66,2573.48,2573.48,1787.7758913
2023-03-28,2582.54,2582.54,2573.48,2573.48,912.648556855
2023-03-29,2582.54,2600.66,2582.54,2591.6,481.15449914
2023-03-30,2600.66,2600.66,2356,2410.37,10114.176570225
2023-03-31,2365.06,2519.11,2356,2482.86,11271.81663811
2023-04-03,2519.11,2564.42,2473.8,2519.11,5059.847198525
2023-04-04,2482.86,2591.6,2473.8,2582.54,4495.92529701
2023-04-05,2582.54,2645.97,2582.54,2627.85,10137.35144289
2023-04-06,2636.91,2655.03,2636.91,2636.91,730.56027163
2023-04-11,2627.85,2655.03,2609.72,2655.03,3749.91511027
2023-04-12,2573.48,2645.97,2573.48,2645.97,882.852292
2023-04-13,2591.6,2627.85,2564.42,2564.42,2421.22241081
2023-04-14,2573.48,2609.72,2537.23,2609.72,2922.24108652
2023-04-17,2555.35,2609.72,2555.35,2609.72,1318.760611175
2023-04-18,2573.48,2609.72,2555.35,2555.35,1956.621392145
2023-04-19,2591.6,2591.6,2564.42,2564.42,485.5687606
2023-04-21,2564.42,2609.72,2564.42,2609.72,3867.996604325
2023-04-24,2609.72,2609.72,2555.35,2555.35,921.477079775
2023-04-25,2555.35,2555.35,2500.98,2510.05,1200.67911712
2023-04-26,2500.98,2500.98,2446.62,2455.68,4291.765704485
2023-04-27,2455.68,2482.86,2428.49,2482.86,4807.13072994
2023-04-28,2482.86,2482.86,2437.55,2473.8,6415.025466745
2023-05-02,2491.92,2500.98,2464.74,2473.8,1323.174872635
2023-05-03,2482.86,2482.86,2410.37,2428.49,626.82512732
2023-05-04,2428.49,2437.55,2310.69,2401.31,6543.039049085
2023-05-05,2401.31,2437.55,2401.31,2419.43,606.96095075
2023-05-08,2437.55,2437.55,2374.12,2410.37,1297.79286924
2023-05-09,2410.37,2464.74,2410.37,2419.43,3475.127334385
2023-05-10,2455.68,2455.68,2410.37,2410.37,3395.670628105
2023-05-11,2437.55,2437.55,2392.25,2410.37,4119.609507545
2023-05-12,2428.49,2428.49,2356,2356,2378.183361575
2023-05-15,2356,2491.92,2356,2482.86,9283.19185038
2023-05-16,2491.92,2537.23,2446.62,2482.86,9864.770797735
2023-05-17,2482.86,2482.86,2356,2392.25,16056.87606075
2023-05-18,2392.25,2392.25,2356,2392.25,1839.643463455
2023-05-19,2383.18,2392.25,2383.18,2392.25,3417.741935405
2023-05-22,2392.25,2428.49,2356,2410.37,4386.672325875
2023-05-23,2437.55,2464.74,2428.49,2437.55,4595.24617986
2023-05-24,2464.74,2500.98,2428.49,2428.49,5547.623089855
2023-05-25,2419.43,2519.11,2419.43,2500.98,6967.91171461
2023-05-26,2519.11,2537.23,2510.05,2537.23,9184.974532895
2023-05-30,2537.23,2537.23,2500.98,2500.98,3449.74533099
2023-05-31,2510.05,2537.23,2500.98,2500.98,1737.01188451
2023-06-01,2500.98,2528.17,2500.98,2519.11,5800.33955844
2023-06-02,2510.05,2510.05,2473.8,2473.8,1255.85738537
2023-06-05,2519.11,2519.11,2392.25,2392.25,5258.488964225
2023-06-06,2455.68,2464.74,2410.37,2410.37,2465.36502541
2023-06-07,2392.25,2455.68,2392.25,2446.62,3989.388794475
2023-06-08,2446.62,2464.74,2419.43,2437.55,8182.937181475
2023-06-09,2419.43,2437.55,2410.37,2428.49,1789.98302203
2023-06-12,2437.55,2437.55,2410.37,2437.55,2902.37690995
2023-06-13,2428.49,2428.49,2419.43,2419.43,1567.0628183
2023-06-14,2419.43,2437.55,2401.31,2410.37,5625.97623077
2023-06-15,2419.43,2419.43,2392.25,2419.43,1085.90831916
2023-06-16,2419.43,2419.43,2392.25,2392.25,1027.419354815
2023-06-19,2410.37,2410.37,2383.18,2392.25,16705.77249537
2023-06-20,2401.31,2401.31,2392.25,2392.25,1783.36162984
2023-06-21,2401.31,2401.31,2374.12,2392.25,3606.45161282
2023-06-22,2392.25,2401.31,2365.06,2401.31,1975.38200335
2023-06-23,2392.25,2392.25,2356,2383.18,4836.926994795
2023-06-26,2383.18,2392.25,2365.06,2374.12,1610.101867535
2023-06-27,2392.25,2392.25,2374.12,2374.12,473.429541585
2023-06-28,2374.12,2419.43,2365.06,2365.06,12588.370118555
2023-06-29,2410.37,2428.49,2365.06,2419.43,5790.407470155
2023-06-30,2419.43,2428.49,2419.43,2428.49,4604.07470278
2023-07-03,2428.49,2428.49,2401.31,2428.49,2271.13752117
2023-07-04,2419.43,2419.43,2410.37,2410.37,77.24957555
2023-07-05,2410.37,2428.49,2383.18,2401.31,3615.28013574
2023-07-06,2392.25,2446.62,2383.18,2446.62,11784.974532835
2023-07-07,2437.55,2446.62,2374.12,2437.55,6434.889643315
2023-07-10,2437.55,2437.55,2428.49,2428.49,1314.346349715
2023-07-11,2437.55,2437.55,2365.06,2428.49,4332.59762299
2023-07-12,2428.49,2428.49,2401.31,2410.37,4804.92359921
2023-07-13,2419.43,2437.55,2374.12,2437.55,3453.056027085
2023-07-14,2437.55,2437.55,2428.49,2428.49,1780.050933745
2023-07-17,2428.49,2446.62,2401.31,2446.62,7452.376909845
2023-07-18,2437.55,2500.98,2401.31,2500.98,12394.142614315
2023-07-19,2500.98,2537.23,2473.8,2519.11,3545.755517745
2023-07-20,2473.8,2573.48,2473.8,2573.48,3247.792869195
2023-07-21,2573.48,2591.6,2537.23,2573.48,1299.99999997
2023-07-24,2537.23,2591.6,2537.23,2555.35,1402.631578915
2023-07-25,2591.6,2618.78,2564.42,2564.42,2891.3412563
2023-07-26,2564.42,2582.54,2537.23,2573.48,1324.278438
2023-07-27,2564.42,2564.42,2491.92,2528.17,8538.285229005
2023-07-28,2528.17,2528.17,2528.17,2528.17,210.780984715
2023-07-31,2537.23,2564.42,2510.05,2564.42,5841.171476945
2023-08-01,2573.48,2573.48,2528.17,2564.42,1634.380305565
2023-08-02,2564.42,2564.42,2537.23,2537.23,341.001697785
2023-08-03,2537.23,2573.48,2537.23,2573.48,388.45500848
2023-08-04,2546.29,2582.54,2546.29,2573.48,887.26655346
2023-08-07,2546.29,2582.54,2537.23,2582.54,2065.87436328
2023-08-08,2582.54,2618.78,2582.54,2618.78,4671.392190045
2023-08-09,2600.66,2655.03,2591.6,2645.97,5273.938879335
2023-08-10,2645.97,2664.09,2618.78,2664.09,1586.92699487
2023-08-11,2627.85,2682.22,2627.85,2673.15,3027.079796195
2023-08-14,2664.09,2691.28,2664.09,2682.22,3329.456706205
2023-08-15,2700.34,2718.46,2682.22,2691.28,13813.327673705
2023-08-16,2709.4,2754.71,2709.4,2718.46,14628.86247844
2023-08-17,2736.58,2754.71,2682.22,2718.46,3682.597623005
2023-08-18,2718.46,2718.46,2664.09,2700.34,2821.816638305
2023-08-21,2700.34,2700.34,2627.85,2627.85,4909.762308885
2023-08-22,2636.91,2691.28,2627.85,2691.28,2122.156196895
2023-08-23,2682.22,2700.34,2655.03,2700.34,3188.200339485
2023-08-24,2700.34,2736.58,2655.03,2736.58,2632.003395525
2023-08-25,2736.58,2736.58,2718.46,2727.52,2005.178268205
2023-08-28,2745.65,2763.77,2682.22,2718.46,9692.614600795
2023-08-29,2682.22,2682.22,2618.78,2627.85,9752.207130505
2023-08-30,2664.09,2673.15,2537.23,2618.78,4665.87436322
2023-08-31,2609.72,2627.85,2546.29,2546.29,5219.86417645
2023-09-01,2546.29,2591.6,2537.23,2564.42,1771.222410825
2023-09-04,2591.6,2682.22,2591.6,2627.85,4949.490662025
2023-09-05,2673.15,2673.15,2627.85,2636.91,502.122241075
2023-09-06,2636.91,2664.09,2564.42,2627.85,5590.66213909
2023-09-07,2627.85,2627.85,2591.6,2591.6,368.59083191
2023-09-08,2627.85,2655.03,2582.54,2582.54,9916.63836989
2023-09-11,2582.54,2609.72,2555.35,2555.35,4061.1205432
2023-09-12,2555.35,2582.54,2537.23,2582.54,3139.643463425
2023-09-13,2582.54,2673.15,2582.54,2673.15,196226.06111601
2023-09-14,2673.15,2673.15,2609.72,2618.78,2881.409168015
2023-09-15,2618.78,2618.78,2491.92,2491.92,18665.70458361
2023-09-18,2537.23,2618.78,2537.23,2618.78,2996.179965975
2023-09-19,2618.78,2618.78,2564.42,2609.72,381.83361629
2023-09-20,2609.72,2627.85,2591.6,2600.66,2922.24108652
2023-09-21,2600.66,2600.66,2573.48,2600.66,377.41935483
2023-09-22,2600.66,2609.72,2573.48,2600.66,393.972835305
2023-09-25,2573.48,2609.72,2564.42,2564.42,471.222410855
2023-09-26,2609.72,2609.72,2564.42,2564.42,2197.198641715
2023-09-27,2600.66,2600.66,2519.11,2591.6,2492.954159535
2023-09-28,2582.54,2582.54,2510.05,2582.54,838.7096774
2023-09-29,2582.54,2582.54,2528.17,2582.54,2656.281833555
2023-10-02,2582.54,2591.6,2537.23,2537.23,1390.4923599
2023-10-03,2537.23,2564.42,2519.11,2564.42,1949.999999955
2023-10-04,2537.23,2555.35,2537.23,2537.23,1408.14940574
2023-10-05,2537.23,2573.48,2537.23,2573.48,1337.52122238
2023-10-06,2537.23,2582.54,2537.23,2573.48,1649.830220675
2023-10-09,2573.48,2573.48,2500.98,2537.23,1913.58234291
2023-10-10,2519.11,2537.23,2500.98,2510.05,2487.43633271
2023-10-11,2510.05,2510.05,2491.92,2491.92,1340.831918475
2023-10-12,2510.05,2519.11,2510.05,2519.11,549.57555177
2023-10-13,2510.05,2519.11,2491.92,2519.11,960.10186755
2023-10-16,2519.11,2519.11,2510.05,2519.11,1068.25127332
2023-10-17,2519.11,2528.17,2510.05,2528.17,664.34634973
2023-10-18,2528.17,2573.48,2528.17,2555.35,1569.26994903
2023-10-19,2555.35,2618.78,2528.17,2564.42,17941.76570417
2023-10-20,2546.29,2609.72,2537.23,2537.23,11662.47877732
2023-10-24,2510.05,2546.29,2510.05,2546.29,1424.702886215
2023-10-25,2546.29,2573.48,2519.11,2528.17,3077.843802985
2023-10-26,2528.17,2555.35,2519.11,2537.23,844.227504225
2023-10-27,2546.29,2582.54,2537.23,2537.23,7113.58234279
2023-10-30,2537.23,2537.23,2537.23,2537.23,132.4278438
2023-10-31,2528.17,2537.23,2528.17,2528.17,3416.63837004
2023-11-02,2555.35,2555.35,2546.29,2546.29,783.53140915
2023-11-03,2546.29,2582.54,2537.23,2582.54,1894.821731705
2023-11-06,2582.54,2582.54,2537.23,2582.54,1997.45331065
2023-11-07,2582.54,2591.6,2555.35,2591.6,456.87606111
2023-11-08,2573.48,2600.66,2537.23,2600.66,1838.53989809
2023-11-09,2600.66,2600.66,2591.6,2600.66,654.414261445
2023-11-10,2600.66,2600.66,2546.29,2600.66,1584.71986414
2023-11-13,2591.6,2609.72,2555.35,2573.48,2028.35314087
2023-11-14,2573.48,2600.66,2555.35,2591.6,3802.88624779
2023-11-15,2582.54,2609.72,2555.35,2600.66,2618.760611145
2023-11-16,2591.6,2645.97,2582.54,2645.97,9702.54668908
2023-11-17,2645.97,2645.97,2609.72,2636.91,1752.46179962
2023-11-20,2645.97,2655.03,2582.54,2582.54,4704.499150995
2023-11-21,2609.72,2609.72,2537.23,2573.48,5326.910016855
2023-11-22,2537.23,2582.54,2537.23,2582.54,1571.47707976
2023-11-23,2573.48,2573.48,2537.23,2564.42,1899.235993165
2023-11-24,2537.23,2564.42,2537.23,2555.35,3525.891341175
2023-11-27,2564.42,2564.42,2519.11,2519.11,10342.61460078
2023-11-28,2537.23,2537.23,2510.05,2537.23,2732.42784374
2023-11-29,2528.17,2564.42,2528.17,2555.35,4969.354838595
2023-11-30,2555.35,2555.35,2537.23,2537.23,1565.959252935
2023-12-01,2546.29,2555.35,2519.11,2555.35,9293.123938665
2023-12-04,2555.35,2555.35,2537.23,2555.35,1372.83531406
2023-12-05,2555.35,2582.54,2537.23,2582.54,3128.607809775
2023-12-06,2573.48,2573.48,2537.23,2573.48,461.29032257
2023-12-07,2573.48,2573.48,2528.17,2537.23,5683.36162975
2023-12-08,2564.42,2564.42,2537.23,2546.29,779.11714769
2023-12-11,2564.42,2564.42,2537.23,2546.29,3781.918505855
2023-12-12,2555.35,2555.35,2510.05,2546.29,5941.59592516
2023-12-13,2537.23,2537.23,2510.05,2537.23,1844.057724915
2023-12-14,2519.11,2555.35,2519.11,2537.23,3461.884550005
2023-12-15,2537.23,2618.78,2537.23,2609.72,8234.80475363
2023-12-18,2582.54,2582.54,2510.05,2537.23,7377.334465025
2023-12-19,2537.23,2573.48,2519.11,2573.48,1879.371816595
2023-12-20,2546.29,2573.48,2537.23,2573.48,2017.31748722
2023-12-21,2546.29,2564.42,2546.29,2555.35,1623.344651915
2023-12-22,2555.35,2564.42,2537.23,2555.35,4098.64176561
2023-12-27,2555.35,2582.54,2555.35,2582.54,1532.852291985
2023-12-28,2582.54,2582.54,2582.54,2582.54,1468.845500815
2023-12-29,2582.54,2600.66,2564.42,2582.54,1797.707979585
2024-01-02,2582.54,2582.54,2555.35,2573.48,2069.185059375
2024-01-03,2573.48,2582.54,2537.23,2555.35,6161.205432795
2024-01-04,2582.54,2582.54,2537.23,2537.23,2661.79966038
2024-01-05,2537.23,2555.35,2537.23,2546.29,1458.91341253
2024-01-08,2564.42,2573.48,2537.23,2537.23,7154.414261295
2024-01-09,2537.23,2537.23,2519.11,2537.23,9772.071307075
2024-01-10,2537.23,2537.23,2528.17,2537.23,8005.26315771
2024-01-11,2537.23,2573.48,2528.17,2528.17,10936.33276715
2024-01-12,2537.23,2582.54,2537.23,2555.35,5846.68930377
2024-01-15,2591.6,2618.78,2555.35,2600.66,13702.971137205
2024-01-16,2582.54,2609.72,2546.29,2555.35,6270.45840393
2024-01-17,2546.29,2582.54,2537.23,2573.48,1873.85398977
2024-01-18,2537.23,2573.48,2537.23,2564.42,8852.80135803
2024-01-19,2555.35,2582.54,2537.23,2546.29,13445.84040716
2024-01-22,2555.35,2582.54,2537.23,2555.35,7626.740237515
2024-01-23,2555.35,2555.35,2537.23,2537.23,4591.935483765
2024-01-24,2546.29,2582.54,2537.23,2537.23,20017.572155735
2024-01-25,2537.23,2555.35,2528.17,2546.29,5094.05772484
2024-01-26,2537.23,2564.42,2528.17,2537.23,5403.05602704
2024-01-29,2555.35,2582.54,2537.23,2537.23,7925.80645143
2024-01-30,2546.29,2546.29,2537.23,2537.23,2040.492359885
2024-01-31,2537.23,2546.29,2537.23,2546.29,882.852292
2024-02-01,2546.29,2655.03,2546.29,2655.03,18526.65534762
2024-02-02,2645.97,2645.97,2609.72,2618.78,1515.195246145
2024-02-05,2627.85,2627.85,2582.54,2591.6,2086.842105215
2024-02-06,2591.6,2627.85,2582.54,2600.66,1274.617996575
2024-02-07,2627.85,2627.85,2582.54,2582.54,1186.332767375
2024-02-08,2582.54,2582.54,2564.42,2582.54,3781.918505855
2024-02-09,2573.48,2600.66,2555.35,2600.66,2492.954159535
2024-02-12,2591.6,2591.6,2573.48,2591.6,1057.21561967
2024-02-13,2582.54,2627.85,2537.23,2573.48,7326.570458235
2024-02-14,2564.42,2564.42,2519.11,2528.17,13352.037351135
2024-02-15,2537.23,2537.23,2528.17,2537.23,3384.634974455
2024-02-16,2546.29,2573.48,2537.23,2573.48,273.68421052
2024-02-19,2546.29,2555.35,2546.29,2555.35,954.584040725
2024-02-20,2555.35,2564.42,2546.29,2546.29,906.027164665
2024-02-21,2546.29,2600.66,2546.29,2591.6,6227.419354695
2024-02-22,2573.48,2591.6,2573.48,2591.6,597.028862465
2024-02-23,2600.66,2609.72,2564.42,2564.42,3713.497453225
2024-02-26,2564.42,2600.66,2564.42,2582.54,823.25976229
2024-02-27,2600.66,2609.72,2564.42,2564.42,7474.448217145
2024-02-28,2573.48,2600.66,2573.48,2591.6,2375.976230845
2024-02-29,2564.42,2591.6,2555.35,2564.42,2209.33786073
2024-03-01,2555.35,2573.48,2537.23,2537.23,14388.28522887
2024-03-04,2537.23,2582.54,2537.23,2582.54,9895.670627955
2024-03-05,2546.29,2582.54,2537.23,2582.54,10573.259762065
2024-03-06,2582.54,2600.66,2546.29,2546.29,2231.40916803
2024-03-07,2546.29,2591.6,2546.29,2546.29,9091.17147687
2024-03-08,2555.35,2600.66,2537.23,2591.6,19078.43803012
2024-03-11,2582.54,2591.6,2555.35,2582.54,1621.137521185
2024-03-12,2582.54,2582.54,2555.35,2564.42,2203.820033905
2024-03-13,2564.42,2600.66,2564.42,2573.48,1580.30560268
2024-03-14,2609.72,2627.85,2600.66,2609.72,16831.57894698
2024-03-18,2618.78,2636.91,2609.72,2636.91,26274.787775285
2024-03-19,2636.91,2645.97,2609.72,2627.85,3364.770797885
2024-03-20,2636.91,2673.15,2636.91,2655.03,9871.392189925
2024-03-21,2673.15,2673.15,2627.85,2645.97,2702.631578885
2024-03-22,2655.03,2664.09,2609.72,2664.09,4458.4040746
2024-03-25,2664.09,2664.09,2636.91,2645.97,1183.02207128
2024-03-26,2655.03,2673.15,2655.03,2673.15,4287.351443025
2024-03-27,2673.15,2673.15,2645.97,2664.09,2047.113752075
2024-03-28,2673.15,3108.11,2645.97,3108.11,39725.042443905
2024-04-02,3144.35,3298.4,3144.35,3225.91,68088.879455135
2024-04-03,3262.15,3262.15,3189.66,3225.91,15526.061120185
2024-04-04,3225.91,3244.03,3180.6,3216.85,31654.66892966
2024-04-05,3216.85,3216.85,3189.66,3216.85,4881.069609395
2024-04-08,3225.91,3443.38,3225.91,3389.02,36630.645160445
2024-04-09,3389.02,3398.08,3307.46,3352.77,14313.24278405
2024-04-10,3352.77,3398.08,3343.71,3352.77,8585.7385397
2024-04-11,3352.77,3398.08,3325.58,3334.65,4730.984719755
2024-04-12,3334.65,3370.89,3334.65,3334.65,7571.561969265
2024-04-15,3343.71,3361.83,3343.71,3352.77,3252.207130655
2024-04-16,3370.89,3379.95,3316.52,3352.77,12862.054329075
2024-04-17,3343.71,3352.77,3334.65,3334.65,3332.7674023
2024-04-18,3307.46,3343.71,3307.46,3343.71,2511.71477074
2024-04-19,3343.71,3352.77,3316.52,3343.71,5049.91511024
2024-04-22,3352.77,3398.08,3352.77,3361.83,9383.616298595
2024-04-23,3379.95,3379.95,3352.77,3352.77,12502.292020085
2024-04-24,3398.08,3425.26,3343.71,3379.95,16464.091680435
2024-04-25,3389.02,3434.32,3262.15,3298.4,36078.862477945
2024-04-26,3298.4,3325.58,3253.09,3262.15,19047.5381999
2024-04-29,3262.15,3361.83,3262.15,3316.52,4345.84040737
2024-04-30,3316.52,3352.77,3316.52,3352.77,4000.424448125
2024-05-02,3352.77,3352.77,3325.58,3343.71,4943.9728352
2024-05-03,3352.77,3352.77,3325.58,3352.77,3474.02376902
2024-05-06,3352.77,3352.77,3334.65,3334.65,6848.72665519
2024-05-07,3352.77,3352.77,3316.52,3316.52,6432.682512585
2024-05-08,3352.77,3352.77,3334.65,3343.71,14754.66893005
2024-05-09,3352.77,3379.95,3343.71,3379.95,28189.47368356
2024-05-10,3398.08,3479.63,3398.08,3443.38,25150.25466835
2024-05-13,3443.38,3443.38,3434.32,3443.38,18133.78607768
2024-05-14,3443.38,3470.57,3434.32,3470.57,11533.361629615
2024-05-15,3515.88,3579.31,3488.69,3552.12,34976.40067831
2024-05-16,3579.31,3615.55,3561.18,3606.49,13393.972835005
2024-05-17,3597.43,3606.49,3570.25,3606.49,7112.478777425
2024-05-21,3615.55,3624.62,3561.18,3615.55,29546.85908251
2024-05-22,3615.55,3624.62,3561.18,3561.18,18451.6129028
2024-05-23,3579.31,3615.55,3579.31,3579.31,9507.215619475
2024-05-24,3606.49,3624.62,3579.31,3597.43,30985.90831847
2024-05-27,3642.74,3978.02,3624.62,3923.65,76530.05093202
2024-05-28,3968.95,3968.95,3805.85,3887.4,55037.01188328
2024-05-29,3914.58,3914.58,3833.03,3887.4,30523.514430535
2024-05-30,3920,3930,3810,3840,18560
2024-05-31,3910,3910,3630,3790,22171
2024-06-03,3790,3800,3500,3660,50151
2024-06-04,3640,3680,3550,3560,11975
2024-06-05,3600,3630,3570,3600,5068
2024-06-06,3600,3630,3580,3620,3218
2024-06-07,3650,3940,3580,3910,69114
2024-06-10,3970,4330,3960,4220,91970
2024-06-11,4210,4280,4130,4190,14534
2024-06-12,4180,4180,4130,4150,7023
2024-06-13,4150,4180,4140,4160,6262
2024-06-14,4180,4180,4140,4180,8018
2024-06-17,4180,4180,4130,4170,3339
2024-06-18,4150,4180,4110,4150,4647
2024-06-19,4120,4120,4050,4090,5037
2024-06-20,4080,4100,4060,4090,4416
2024-06-21,4100,4130,4090,4090,8612
2024-06-24,4150,4240,4130,4200,14617
2024-06-25,4200,4250,4170,4200,10184
2024-06-26,4210,4220,4170,4210,2922
2024-06-27,4200,4200,4180,4200,1241
2024-06-28,4200,4220,4190,4200,3712
2024-07-01,4180,4210,4180,4200,2079
2024-07-02,4210,4210,4180,4190,2536
2024-07-03,4190,4200,4160,4200,1106
2024-07-04,4200,4300,4190,4300,14066
2024-07-05,4210,4290,4210,4290,3543
2024-07-08,4290,4290,4230,4250,1327
2024-07-09,4250,4250,4200,4210,1796
2024-07-10,4250,4250,4160,4200,2696
2024-07-11,4200,4250,4200,4250,753
2024-07-12,4250,4270,4250,4270,2888
2024-07-15,4280,4290,4200,4270,7794
2024-07-16,4260,4290,4230,4270,3316
2024-07-17,4270,4290,4230,4240,2523
2024-07-18,4270,4270,4220,4250,1532
2024-07-19,4250,4280,4250,4280,2090
2024-07-22,4280,4300,4250,4300,10312
2024-07-23,4300,4550,4300,4490,20802
2024-07-24,4500,4820,4500,4700,34313
2024-07-25,4700,4760,4670,4670,10176
2024-07-26,4700,4730,4660,4720,3205
2024-07-29,4730,4750,4720,4750,8235
2024-07-30,4750,4820,4710,4820,4661
2024-07-31,4820,4850,4660,4730,11025
2024-08-01,4730,4730,4670,4700,4162
2024-08-02,4700,4700,4600,4600,12026
2024-08-05,4600,4600,4300,4380,19253
2024-08-06,4410,4540,4350,4350,11483
2024-08-07,4450,4550,4390,4550,4332
2024-08-08,4540,4540,4410,4470,1704
2024-08-09,4500,4520,4450,4470,1685
2024-08-12,4510,4680,4510,4650,8371
2024-08-13,4680,4680,4580,4610,1478
2024-08-14,4660,4660,4510,4660,3407
2024-08-15,4600,4640,4600,4620,312
2024-08-16,4600,4600,4500,4520,1964
2024-08-21,4590,4590,4500,4580,787
2024-08-22,4580,4660,4510,4640,3597
2024-08-23,4680,4790,4660,4700,15002
2024-08-26,4750,4750,4700,4750,4226
2024-08-27,4750,4800,4680,4680,12425
2024-08-28,4700,4700,4620,4660,7322
2024-08-29,4660,4680,4560,4650,2053
2024-08-30,4580,4650,4560,4600,2859
2024-09-02,4600,4650,4420,4570,12461
2024-09-03,4630,4630,4440,4560,6158
2024-09-04,4560,4560,4460,4500,2647
2024-09-05,4540,4580,4540,4580,991
2024-09-06,4570,4570,4440,4530,8106
2024-09-09,4510,4510,4350,4500,7135
2024-09-10,4450,4480,4390,4470,3664
2024-09-11,4400,4470,4350,4370,4183
2024-09-12,4400,4400,4370,4400,1868
2024-09-13,4440,4500,4400,4490,7483
2024-09-16,4480,4480,4400,4430,1001
2024-09-17,4450,4450,4360,4420,1107
2024-09-18,4450,4450,4400,4440,70
2024-09-19,4440,4440,4390,4430,320
2024-09-20,4440,4450,4330,4330,6370
2024-09-23,4430,4430,4340,4420,1822
2024-09-24,4400,4420,4330,4410,1023
2024-09-25,4340,4420,4320,4400,1408
2024-09-26,4410,4410,4320,4380,1877
2024-09-27,4390,4400,4320,4370,2840
2024-09-30,4330,4370,4310,4340,2485
2024-10-01,4390,4400,4320,4400,4810
2024-10-02,4330,4400,4250,4290,7796
2024-10-03,4350,4390,4350,4380,2263
2024-10-04,4330,4400,4330,4370,5429
2024-10-07,4380,4400,4320,4400,2980
2024-10-08,4400,4400,4330,4330,3348
2024-10-09,4400,4400,4340,4370,453
2024-10-10,4370,4370,4330,4350,1099
2024-10-11,4350,4400,4350,4390,3474
2024-10-14,4390,4390,4330,4350,2286
2024-10-15,4350,4380,4290,4310,1887
2024-10-16,4350,4370,4290,4300,4872
2024-10-17,4330,4330,4200,4280,13027
2024-10-18,4330,4340,4250,4340,5646
2024-10-21,4340,4350,4250,4350,6237
2024-10-22,4350,4350,4300,4350,592
2024-10-24,4340,4340,4300,4340,1377
2024-10-25,4300,4330,4300,4320,604
2024-10-28,4320,4350,4320,4320,2677
2024-10-29,4340,4380,4330,4370,1616
2024-10-30,4350,4380,4350,4380,1461
2024-10-31,4380,4380,4330,4330,1105
2024-11-04,4340,4390,4340,4380,1801
2024-11-05,4380,4410,4330,4350,3551
2024-11-06,4360,4410,4350,4400,2059
2024-11-07,4360,4420,4360,4400,1615
2024-11-08,4360,4400,4310,4310,3896
2024-11-11,4320,4390,4320,4370,9205
2024-11-12,4380,4380,4350,4350,4311
2024-11-13,4370,4370,4330,4340,5130
2024-11-14,4350,4350,4300,4300,3029
2024-11-15,4340,4340,4290,4320,4554
2024-11-18,4300,4380,4290,4350,24385
2024-11-19,4380,4390,4270,4350,12343
2024-11-20,4380,4380,4310,4340,3836
2024-11-21,4340,4340,4270,4270,3274
2024-11-22,4340,4350,4260,4260,4153
2024-11-25,4270,4320,4210,4240,9062
2024-11-26,4290,4300,4170,4180,3450
2024-11-27,4250,4250,4190,4210,5824
2024-11-28,4230,4230,4130,4130,14576
2024-11-29,4200,4200,4050,4060,3985
2024-12-02,4050,4130,4000,4070,15506
2024-12-03,4070,4080,4030,4030,4256
2024-12-04,4060,4100,4030,4070,17707
2024-12-05,4050,4080,4050,4050,3874
2024-12-06,4070,4070,4050,4070,15517
2024-12-09,4070,4090,4050,4070,6269
2024-12-10,4050,4090,3980,4090,10165
2024-12-11,4090,4150,4050,4090,13626
2024-12-12,4100,4120,4050,4100,16944
2024-12-13,4120,4120,4070,4080,3598
2024-12-16,4100,4100,4060,4080,3752
2024-12-17,4070,4090,4050,4080,3729
2024-12-18,4080,4090,4040,4080,3416
2024-12-19,4080,4080,4040,4040,6375
2024-12-20,4050,4060,4000,4020,7108
2024-12-23,4020,4060,4000,4040,5288
2024-12-30,4040,4050,4020,4050,12118
2025-01-02,4050,4060,4020,4050,4481
2025-01-03,4050,4060,4050,4060,4659
2025-01-06,4060,4180,4060,4160,13188
2025-01-07,4160,4440,4160,4440,41413
2025-01-08,4520,4700,4500,4590,40735
2025-01-09,4670,4690,4580,4620,20622
2025-01-10,4720,4800,4700,4780,34101
2025-01-13,4800,4940,4800,4900,27694
2025-01-14,4920,4970,4850,4860,21952
2025-01-15,4890,4930,4860,4880,9173
2025-01-16,4900,4900,4850,4880,7054
2025-01-17,4890,4920,4870,4880,6561
2025-01-20,4900,4950,4900,4930,12331
2025-01-21,4950,4970,4870,4950,11647
2025-01-22,4950,4960,4930,4960,7415
2025-01-23,4960,4990,4900,4980,21491
2025-01-24,4980,5140,4970,5140,37020
2025-01-27,5140,5460,5140,5240,39652
2025-01-28,5300,5400,5280,5360,19525
2025-01-29,5400,5640,5380,5560,32367
2025-01-30,5600,5600,5500,5560,11505
2025-01-31,5600,5620,5500,5500,7679
2025-02-03,5500,5520,5060,5260,28826
2025-02-04,5320,5500,5320,5460,12659
2025-02-05,5480,5600,5480,5580,19875
2025-02-06,5580,5580,5480,5520,13151
2025-02-07,5500,5560,5500,5520,6638
2025-02-10,5560,5560,5400,5440,7258
2025-02-11,5520,5520,5400,5520,4694
2025-02-12,5540,5560,5460,5500,5074
2025-02-13,5500,5500,5460,5500,3682
2025-02-14,5520,5540,5500,5520,3775
2025-02-17,5460,5520,5440,5500,3748
2025-02-18,5440,5500,5440,5500,3893
2025-02-19,5440,5480,5400,5460,6332
2025-02-20,5420,5460,5240,5320,13169
2025-02-21,5420,5500,5320,5460,5290
2025-02-24,5460,5480,5360,5440,3943
2025-02-25,5460,5480,5360,5400,4258
2025-02-26,5480,5520,5440,5440,7283
2025-02-27,5460,5520,5460,5480,7711
2025-02-28,5500,5840,5480,5760,55971
2025-03-03,5900,6100,5800,6040,43968
2025-03-04,6060,6100,5860,6000,14984
2025-03-05,5980,6120,5820,5920,23085
2025-03-06,6000,6040,5940,5960,3962
2025-03-07,6020,6020,5960,5980,2004
2025-03-10,6060,6060,5920,5960,4407
2025-03-11,5940,6040,5900,5920,4511
2025-03-12,5920,6000,5880,5880,4968
2025-03-13,5900,6000,5900,5980,2210
2025-03-14,5920,6000,5920,5980,3365
2025-03-17,5980,6000,5880,5920,4474
2025-03-18,5960,5980,5880,5960,2227
2025-03-19,5900,6000,5900,6000,2492
2025-03-20,5980,6020,5920,5960,1879
2025-03-21,6020,6040,5960,6000,3860
2025-03-24,6000,6120,6000,6120,12173
2025-03-25,6120,6280,6120,6260,7858
2025-03-26,6320,6460,6260,6300,12191
2025-03-27,6300,6460,6300,6420,14827
2025-03-28,6460,6880,6300,6620,16365
2025-03-31,6640,6720,6360,6440,16932
2025-04-01,6400,6580,6400,6440,3133
2025-04-02,6460,6600,6400,6480,10202
2025-04-03,6400,6580,6380,6500,5014
2025-04-04,6500,6500,5960,6100,17653
2025-04-07,5620,5780,5020,5700,62865
2025-04-08,5620,5880,5600,5840,17035
2025-04-09,5700,5780,5520,5700,11640
2025-04-10,5960,6060,5800,5920,11765
2025-04-11,5900,5920,5780,5860,2172
2025-04-14,5920,5920,5760,5840,3867
2025-04-15,5900,5900,5780,5800,2159
2025-04-16,5800,5800,5720,5760,2580
2025-04-17,5760,5800,5660,5780,3585
2025-04-22,5760,5760,5560,5640,5712
2025-04-23,5600,5800,5540,5780,6399
2025-04-24,5700,5760,5700,5720,5594
2025-04-25,5700,5780,5700,5720,1678
2025-04-28,5760,5880,5760,5840,6491
2025-04-29,5840,5860,5800,5860,3910
2025-04-30,5780,5840,5760,5760,5317
2025-05-05,5840,5840,5780,5780,3386
2025-05-06,5840,5840,5740,5800,1721
2025-05-07,5800,5840,5800,5840,803
2025-05-08,5800,5840,5800,5800,3671
2025-05-09,5800,5840,5760,5760,5009
2025-05-12,5820,5820,5720,5800,2638
2025-05-13,5740,5820,5740,5780,1017
2025-05-14,5800,5800,5720,5760,4598
2025-05-15,5800,5800,5740,5760,5108
2025-05-16,5740,5780,5720,5760,4167
2025-05-19,5780,5800,5740,5800,4409
2025-05-20,5660,5660,5420,5540,10469
2025-05-21,5540,5640,5440,5580,7577
2025-05-22,5600,5660,5520,5600,8732
2025-05-23,5600,5600,5480,5480,5337
2025-05-26,5480,5580,5100,5140,16511
2025-05-27,5300,5560,5260,5480,7036
2025-05-28,5500,5500,5360,5500,3084
2025-05-29,5400,5480,5400,5480,62
2025-05-30,5460,5500,5400,5460,3571
2025-06-02,5460,5500,5400,5480,2266
2025-06-03,5500,5500,5400,5400,4070
2025-06-04,5460,5500,5420,5500,1120
2025-06-05,5500,5500,5420,5480,704
2025-06-06,5500,5500,5420,5420,2574
2025-06-10,5440,5440,5320,5400,2804
2025-06-11,5440,5440,5300,5300,1730
2025-06-12,5300,5300,5080,5280,6070
2025-06-13,5280,5300,5160,5300,2592
2025-06-16,5200,5300,5200,5300,2236
2025-06-17,5240,5300,5200,5280,1278
2025-06-18,5300,5300,5220,5240,4381
2025-06-19,5240,5500,5240,5400,6218
2025-06-20,5460,5600,5440,5560,4640
2025-06-23,5560,5600,5360,5540,4883
2025-06-24,5540,5540,5400,5400,2948
2025-06-25,5520,5520,5400,5500,615
2025-06-26,5500,5500,5360,5360,5198
2025-06-27,5380,5500,5360,5500,1609
2025-06-30,5500,5500,5360,5400,1291
2025-07-01,5500,5500,5380,5380,530
2025-07-02,5440,5480,5360,5400,3106
2025-07-03,5480,5480,5400,5480,622
2025-07-04,5400,5500,5400,5440,1641
2025-07-07,5440,5500,5420,5500,701
2025-07-08,5400,5500,5400,5500,1810
2025-07-09,5500,5500,5280,5400,10866
2025-07-10,5420,5420,5400,5400,2005
2025-07-11,5460,5480,5420,5420,1322
2025-07-14,5480,5480,5360,5460,2937
2025-07-15,5460,5480,5460,5480,1008
2025-07-16,5480,5500,5460,5460,2187
2025-07-17,5500,5500,5360,5380,3221
2025-07-18,5380,5500,5380,5460,2449
2025-07-21,5460,5500,5400,5500,3284
2025-07-22,5420,5480,5400,5400,2287
2025-07-23,5420,5480,5400,5480,1993
2025-07-24,5480,5500,5400,5500,1408
2025-07-25,5440,5500,5440,5460,1629
2025-07-28,5440,5500,5420,5500,768
2025-07-29,5480,5500,5460,5500,5456
2025-07-30,5500,5500,5420,5480,1156
2025-07-31,5480,5500,5420,5420,1644
2025-08-01,5420,5480,5400,5460,2537
2025-08-04,5460,5460,5380,5380,1618
2025-08-05,5380,5460,5380,5460,3201
2025-08-06,5460,5480,5360,5380,3996
2025-08-07,5360,5380,5300,5360,4398
2025-08-08,5360,5380,5320,5340,2639
2025-08-11,5340,5340,5280,5300,2102
2025-08-12,5300,5380,5300,5360,6040
2025-08-13,5320,5380,5300,5300,1753
2025-08-14,5340,5380,5340,5380,2278
2025-08-15,5340,5380,5340,5360,455
2025-08-18,5340,5340,5280,5340,1325
2025-08-19,5340,5380,5320,5380,2127
2025-08-21,5320,5340,5300,5340,573
2025-08-22,5380,5380,5300,5340,508
2025-08-25,5340,5380,5320,5380,1215
2025-08-26,5380,5380,5320,5380,1711
2025-08-27,5340,5380,5320,5320,4452
2025-08-28,5380,5380,5320,5360,670
2025-08-29,5380,5380,5300,5300,3051
2025-09-01,5360,5380,4800,4950,25303
2025-09-02,4750,4800,4450,4600,57242
2025-09-03,4650,4770,4620,4740,10591
2025-09-04,4750,4840,4750,4810,8098
2025-09-05,4900,5100,4900,4970,24354
2025-09-08,4900,5060,4900,4900,4686
2025-09-09,4910,4950,4900,4900,2903
2025-09-10,4900,4900,4740,4790,7181
2025-09-11,4840,4840,4710,4750,3305
2025-09-12,4740,4790,4700,4770,10818
2025-09-15,4760,4760,4660,4740,3570
2025-09-16,4740,4750,4580,4650,2773
2025-09-17,4690,4690,4640,4680,1363
2025-09-18,4700,4700,4640,4680,479
2025-09-19,4660,4750,4550,4650,7084
2025-09-22,4640,4640,4510,4600,1770
2025-09-23,4550,4560,4300,4490,11922
2025-09-24,4470,4470,4330,4350,6950
2025-09-25,4400,4450,4360,4400,2236
2025-09-26,4360,4460,4360,4440,1054
2025-09-29,4440,4450,4340,4390,2459
2025-09-30,4500,4500,4360,4500,8101
2025-10-01,4500,4500,4400,4500,2184
2025-10-02,4500,4500,4410,4410,2197
2025-10-03,4450,4450,4380,4430,892
2025-10-06,4440,4470,4400,4470,2621
2025-10-07,4470,4940,4470,4890,24213
2025-10-08,4900,4950,4770,4900,18613
2025-10-09,4880,5200,4750,5140,24447
2025-10-10,5140,5160,5000,5160,7608
2025-10-13,5160,5160,5020,5060,2894
2025-10-14,5120,5120,4910,5000,2922
2025-10-15,4960,4960,4830,4860,5258
2025-10-16,4940,4940,4800,4810,2676
2025-10-17,4800,4880,4730,4800,4806
2025-10-20,4720,4770,4620,4680,14044
2025-10-21,4700,4840,4510,4650,10901
2025-10-22,4800,4800,4700,4750,1330
2025-10-27,4830,4950,4720,4730,3297
2025-10-28,4730,4880,4730,4800,2217
2025-10-29,4800,4860,4720,4720,4768
2025-10-30,4720,4830,4670,4700,1298
2025-10-31,4700,4800,4660,4670,3319
2025-11-03,4700,4800,4660,4800,1374
2025-11-04,4800,4810,4620,4650,6911
2025-11-05,4660,4780,4650,4780,1520
2025-11-06,4700,4790,4700,4700,508
2025-11-07,4700,4790,4670,4670,7258
2025-11-10,4700,4700,4670,4690,2026
2025-11-11,4700,4780,4650,4750,1705
2025-11-12,4740,4750,4700,4720,2642
2025-11-13,4720,4800,4700,4800,6520
2025-11-14,4750,4840,4700,4790,1148
2025-11-17,4850,4850,4400,4480,18838
2025-11-18,4480,4500,4300,4400,14124
2025-11-19,4500,4500,4300,4400,3411
2025-11-20,4570,4570,4450,4490,1062
2025-11-21,4510,4530,4380,4410,3161
2025-11-24,4500,4540,4500,4530,1100
2025-11-25,4590,4590,4430,4490,3107
2025-11-26,4460,4460,4430,4450,341
2025-11-27,4430,4430,4350,4420,2421
2025-11-28,4420,4420,4360,4390,784
2025-12-01,4400,4400,4130,4250,12789
2025-12-02,4300,4300,4240,4240,3609
2025-12-03,4240,4250,4200,4230,1568
2025-12-04,4230,4240,4200,4220,1544
2025-12-05,4200,4230,4180,4230,1261
2025-12-08,4210,4290,4180,4240,10510
2025-12-09,4250,4250,4200,4230,809
2025-12-10,4200,4250,4200,4200,552
2025-12-11,4250,4250,4200,4210,1119
2025-12-12,4200,4250,4180,4250,3450
2025-12-15,4250,4290,4240,4290,3528
2025-12-16,4240,4290,4210,4210,883
2025-12-17,4250,4640,4250,4600,14101
2025-12-18,4450,4530,4410,4410,7969
2025-12-19,4410,4480,4350,4450,6127
2025-12-22,4450,4450,4300,4420,2629
2025-12-23,4390,4450,4350,4360,3704
2025-12-29,4360,4400,4300,4360,3673
2025-12-30,4360,4440,4310,4410,1298
2026-01-05,4410,4550,4380,4410,4811
2026-01-06,4410,4490,4400,4440,3206
2026-01-07,4440,4520,4420,4520,1851
2026-01-08,4520,4580,4490,4550,5800
2026-01-09,4580,4590,4530,4550,3642
2026-01-12,4530,4580,4530,4560,2073
2026-01-13,4580,4650,4570,4650,6352
2026-01-14,4650,4750,4650,4750,4775
2026-01-15,4750,4800,4660,4730,3632
2026-01-16,4760,4860,4730,4750,9853
2026-01-19,4730,4750,4700,4750,4267
2026-01-20,4750,4750,4650,4700,2294
2026-01-21,4710,4710,4610,4650,1306
2026-01-22,4700,4700,4540,4580,8977
2026-01-23,4650,4650,4530,4550,3133
2026-01-26,4550,4690,4510,4660,5758
2026-01-27,4660,4680,4520,4560,3290
2026-01-28,4670,4670,4550,4580,9878
2026-01-29,4600,4650,4540,4550,3804
2026-01-30,4550,4640,4550,4640,5050
2026-02-02,4620,4620,4490,4600,4805
2026-02-03,4600,4600,4500,4600,2914
2026-02-04,4600,4600,4520,4600,2554
2026-02-05,4610,4640,4520,4580,6685
2026-02-06,4630,4630,4500,4520,9053
2026-02-09,4540,4560,4500,4530,1737
2026-02-10,4520,4560,4500,4530,4975
2026-02-11,4520,4560,4510,4560,6685
2026-02-12,4560,4640,4530,4530,1872
2026-02-13,4530,4600,4530,4540,2301
2026-02-16,4540,4550,4520,4550,5443
2026-02-17,4630,4650,4530,4620,6889
2026-02-18,4600,4640,4540,4580,2878
2026-02-19,4620,4630,4570,4630,1192
2026-02-20,4600,4660,4550,4600,3925
2026-02-23,4610,4650,4530,4600,1945
2026-02-24,4600,4600,4530,4530,610
2026-02-25,4600,4600,4520,4600,708
2026-02-26,4630,4630,4520,4530,320
2026-02-27,4580,4600,4530,4530,1169
2026-03-02,4500,4550,4400,4400,5661
2026-03-03,4410,4500,4250,4260,12456
2026-03-04,4200,4420,4200,4360,3278
2026-03-05,4400,4400,4360,4360,730
2026-03-06,4390,4390,4250,4250,1948
2026-03-09,4250,4300,4200,4230,1337
2026-03-10,4220,4390,4220,4390,3811
2026-03-11,4390,4390,4240,4320,3464
2026-03-12,4390,4390,4300,4300,4195
2026-03-13,4300,4340,4300,4340,2362