Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2014-09-19,92.7,99.7,89.95,93.89,271831625
2014-09-22,92.7,92.95,89.5,89.89,66628862
2014-09-23,89,90.48,86.62,87.17,38984872
2014-09-24,88.47,90.57,87.22,90.57,32016559
2014-09-25,91.09,91.5,88.5,88.92,28584828
2014-09-26,89.74,90.46,88.66,90.46,18326956
2014-09-29,89.62,89.7,88.02,88.75,25289044
2014-09-30,89,90.88,88.46,88.85,24413901
2014-10-01,88.7,88.94,86.04,86.1,24018241
2014-10-02,86.27,88.2,85.61,87.06,21467308
2014-10-03,88.07,89.94,87.65,88.1,18474464
2014-10-06,89.15,89.65,88.06,88.31,9272545
2014-10-07,87.95,89.7,87.06,87.67,12787791
2014-10-08,88,88.5,87.06,88.3,10256933
2014-10-09,88.51,90.35,88,88.79,21497250
2014-10-10,88.25,88.74,85.24,85.88,15426076
2014-10-13,86.85,86.89,84.92,85.12,14834117
2014-10-14,85.81,85.88,83.22,84.95,15562569
2014-10-15,84.04,86.49,82.81,85.6,16816667
2014-10-16,84.98,89.18,84.01,88.85,15220997
2014-10-17,90.4,90.9,87.67,87.91,17344183
2014-10-20,88,89.5,87.86,88.26,9871062
2014-10-21,89.1,92.5,88.5,90.9,23228831
2014-10-22,92.25,93.5,91.01,91.63,20357590
2014-10-23,92.92,94.7,92.82,94.45,20587162
2014-10-24,95.07,98,94.78,95.76,32119737
2014-10-27,97,98.85,96.3,97.79,28302363
2014-10-28,99.8,100.67,98.61,99.68,32127641
2014-10-29,99.88,100,96.82,98.31,28655350
2014-10-30,98.48,99.44,97.3,98.73,15484605
2014-10-31,100.09,100.22,98.14,98.6,18128281
2014-11-03,99.67,102.8,99.05,101.8,40923216
2014-11-04,100.48,106.36,99.51,106.07,67755806
2014-11-05,108.36,110.14,106.48,108.67,48298737
2014-11-06,109.3,111.7,107.21,111.57,33538009
2014-11-07,112.93,114.77,111.75,114.56,51398003
2014-11-10,117.27,119.45,115.2,119.15,75769181
2014-11-11,117.23,117.55,113.69,114.54,71076422
2014-11-12,115.05,119.07,114.02,118.2,53826637
2014-11-13,119.3,120,114.55,114.84,62129131
2014-11-14,115.06,115.39,113.35,115.1,29812016
2014-11-17,115.4,115.63,113.13,114.25,22546873
2014-11-18,114.33,114.38,110.41,110.81,41067574
2014-11-19,109.83,110.68,107.22,108.82,46815953
2014-11-20,107.85,112.44,107.26,109.82,36463103
2014-11-21,113.21,113.5,110.44,110.73,27408341
2014-11-24,112,113.93,111.55,113.92,20608269
2014-11-25,114.94,115.17,112.33,113.47,23472305
2014-11-26,113.33,113.74,112.33,112.67,11819452
2014-11-28,113.14,113.23,111.11,111.64,8077842
2014-12-01,109.99,110.05,103.9,105.99,38449037
2014-12-02,107.36,110,106.61,109.89,18769416
2014-12-03,110.4,111.68,108.8,110.64,16191620
2014-12-04,110.1,110.5,108.91,109.17,10848398
2014-12-05,109.6,110.35,107.76,107.9,12140085
2014-12-08,105.97,107.4,104.21,105.07,19202533
2014-12-09,102.27,107.95,101.2,107.48,24854817
2014-12-10,107.09,107.38,103.51,103.88,18434733
2014-12-11,104.44,106.84,104.29,104.97,15678749
2014-12-12,104.71,107.45,104.18,105.11,14524162
2014-12-15,106.39,107.77,103.7,104.7,16513034
2014-12-16,103.75,107.68,103.7,105.77,21659428
2014-12-17,107.11,109.19,106.28,109.02,17288245
2014-12-18,110.58,111.2,108.26,109.25,22776758
2014-12-19,109.93,110.65,108.04,110.65,14844994
2014-12-22,110.63,110.98,108.53,108.77,13026278
2014-12-23,108.3,108.47,103.88,105.52,19089125
2014-12-24,105.6,107.21,105.6,105.95,5870358
2014-12-26,105.99,106.94,105.5,105.95,6527271
2014-12-29,105.95,107.66,105.64,105.98,8064886
2014-12-30,105.51,106.71,105.13,105.75,10202899
2014-12-31,106.46,106.47,103.69,103.94,10277760
2015-01-02,104.24,104.72,102.52,103.6,12296223
2015-01-05,102.76,103.02,99.9,101,18332852
2015-01-06,101.25,103.85,100.11,103.32,15711408
2015-01-07,104.59,104.74,102.03,102.13,11045665
2015-01-08,102.95,105.34,102.68,105.03,12933168
2015-01-09,105.24,105.3,102.89,103.02,10218707
2015-01-12,103.2,103.36,101.21,101.62,7990758
2015-01-13,102.59,102.85,100.01,100.77,11288007
2015-01-14,99.28,100.18,98.06,99.58,17796836
2015-01-15,99.67,100.14,96.02,96.31,18239367
2015-01-16,96.09,97.8,95.52,96.89,13324788
2015-01-20,98.3,100.21,97.59,100.04,12076450
2015-01-21,100.75,103.86,100.32,103.29,15176891
2015-01-22,104.6,104.92,103.1,104,11417579
2015-01-23,104.02,105.2,103.02,103.11,9871017
2015-01-26,104.4,105.13,103.33,103.99,10662060
2015-01-27,102.89,103.57,100.58,102.94,15642325
2015-01-28,100.3,101.49,97.79,98.45,41837231
2015-01-29,90.53,90.74,87.36,89.81,76534324
2015-01-30,89.6,92,88.11,89.08,36798497
2015-02-02,91.13,91.66,88.61,90.13,18853886
2015-02-03,91.65,91.65,89.9,90.61,13508718
2015-02-04,90.99,91.88,89.48,90,14636558
2015-02-05,89.58,89.84,86.1,87,28917247
2015-02-06,87.09,87.4,85.42,85.68,17622209
2015-02-09,85.83,86.75,85.47,86,12103023
2015-02-10,87.01,87.47,86.52,87.26,12033555
2015-02-11,87.58,87.7,85.82,86,12365741
2015-02-12,85.6,88.3,85.55,87.1,15171241
2015-02-13,88.2,89.3,87.65,89.05,14648080
2015-02-17,88.78,88.99,86.7,86.85,15188140
2015-02-18,87.1,87.43,86.5,86.74,7418412
2015-02-19,86.81,87.87,86.71,86.89,7602524
2015-02-20,87.25,87.29,86.38,86.64,7818368
2015-02-23,86.54,86.68,85.25,85.47,9361341
2015-02-24,85.53,85.53,83.88,84.69,15835561
2015-02-25,84.39,86.83,84.36,86.19,13643667
2015-02-26,86.92,87.16,85.2,85.37,8760979
2015-02-27,85.8,86.56,85,85.12,8375736
2015-03-02,85,85.02,83.75,84,11213400
2015-03-03,82.96,83.25,80.03,81.58,39246000
2015-03-04,80.25,85.83,80.17,85.49,36607200
2015-03-05,85.76,86.27,84.01,86.1,18514700
2015-03-06,85.74,86,84.05,84.4,10673700
2015-03-09,84.31,84.35,81.48,82.53,17616500
2015-03-10,81.09,83.15,80.65,82.97,13817000
2015-03-11,83,83.38,81.19,81.99,12768700
2015-03-12,82.1,82.9,81.53,81.92,11232000
2015-03-13,81.66,81.92,80.77,81.86,12663200
2015-03-16,82.05,85.2,81.94,84,16905600
2015-03-17,84.01,85.1,83.51,84.5,17638900
2015-03-18,83.87,85.95,83.3,84.59,35662900
2015-03-19,85.13,87.04,85,85.74,30454600
2015-03-20,86.33,86.8,85.09,85.2,21181400
2015-03-23,85.32,85.53,84.21,84.25,11184000
2015-03-24,84.35,84.5,82.39,83.63,14545000
2015-03-25,83.94,84.48,82.67,83.75,13507200
2015-03-26,83.2,85,82.96,84.17,12208000
2015-03-27,84.78,85.15,83.34,84.58,9703700
2015-03-30,85.03,85.15,83.75,83.9,10020500
2015-03-31,83.64,84.45,83.2,83.24,11812800
2015-04-01,83.37,83.72,82.18,82.36,14896400
2015-04-02,82.88,83,81.25,82.28,19868100
2015-04-06,82.08,82.59,81.61,81.82,12810500
2015-04-07,81.94,82.95,81.88,82.21,9443023
2015-04-08,83.3,85.54,83.07,85.39,26161500
2015-04-09,87.07,87.69,85.2,86.14,27798119
2015-04-10,86.68,86.69,84.15,84.58,18300200
2015-04-13,85.42,85.71,83.82,84.28,15797000
2015-04-14,84.63,85.13,83.53,85,11819000
2015-04-15,85.08,85.36,84.16,84.67,12223923
2015-04-16,85.16,85.4,83.89,84.06,12048582
2015-04-17,83.08,83.25,81.61,81.9,22791700
2015-04-20,82.25,82.69,81.52,82.2,13470955
2015-04-21,82.86,82.92,82.14,82.42,10052031
2015-04-22,82.78,82.84,81.52,82.05,13312212
2015-04-23,81.88,82.75,81.62,82.28,11483200
2015-04-24,82.88,84.99,82.8,84.57,21058300
2015-04-27,85.53,86.27,84.65,84.9,17434200
2015-04-28,85.54,85.57,83.82,85.08,11110400
2015-04-29,84.05,84.4,81.64,82.45,21098000
2015-04-30,82.22,82.65,80.44,81.29,14209600
2015-05-01,81.03,82.25,80.11,81.17,17910400
2015-05-04,81.15,81.56,80.12,80.59,21551400
2015-05-05,80.46,80.9,77.77,79.54,32661900
2015-05-06,79.65,80.85,79.51,80,24936800
2015-05-07,88.83,89.29,84.91,86,69426625
2015-05-08,87.86,88.27,86.89,87.06,30140600
2015-05-11,86.7,87.67,86.06,86.72,19776900
2015-05-12,87.05,87.5,86.14,86.77,16077680
2015-05-13,87.08,88.47,87,87.53,19015900
2015-05-14,87.75,88.48,87.53,88.4,12087800
2015-05-15,88.51,88.96,88.05,88.46,13424097
2015-05-18,87.61,87.93,86.61,87.11,13488136
2015-05-19,87,88.8,86.47,88.21,20727700
2015-05-20,88.14,90.8,87.3,90.7,29812200
2015-05-21,91.49,94.77,90.92,93.88,40729300
2015-05-22,94.28,95.06,93.19,93.27,22183300
2015-05-26,93.65,93.92,91.55,92.52,15670977
2015-05-27,92.22,92.99,91.6,92.6,9519200
2015-05-28,91.69,91.93,90.58,90.95,14209656
2015-05-29,91.35,91.5,89.32,89.32,13893100
2015-06-01,90.09,90.99,89.49,90.78,9905900
2015-06-02,90.56,91.54,90.19,90.51,9863860
2015-06-03,90.73,91.04,89.9,90.79,9428000
2015-06-04,90.71,91.41,90.27,90.59,8689000
2015-06-05,90.46,91.6,90.46,90.71,11353800
2015-06-08,90.57,91.6,88.24,88.29,15702300
2015-06-09,88.07,88.18,86.12,87.58,16081786
2015-06-10,87.7,88.99,87.2,88.9,12550848
2015-06-11,89.03,89.48,87.1,87.21,13716159
2015-06-12,87.42,87.79,86.48,86.63,9956000
2015-06-15,86.3,87.17,86.05,86.12,10230400
2015-06-16,86,86.7,85.61,86.09,10974100
2015-06-17,86.58,87.8,86.48,86.8,10241500
2015-06-18,86.97,87.59,86.32,86.75,11737100
2015-06-19,86.51,86.6,85.17,85.74,10316900
2015-06-22,86.04,86.4,85.58,85.68,7154200
2015-06-23,86,86.34,84.83,85.08,11411346
2015-06-24,85.16,85.81,84.85,85.17,9434200
2015-06-25,85.49,85.6,84.9,85.24,8949800
2015-06-26,84.6,84.65,82.82,83.28,12668500
2015-06-29,81.64,82.88,80.8,81.07,15199700
2015-06-30,82.59,83.69,81.96,82.27,12624595
2015-07-01,82.6,83,81.99,82.46,5949900
2015-07-02,82.12,82.32,81.78,82.07,6760200
2015-07-06,80.7,81.5,80.12,80.23,11864200
2015-07-07,79.55,79.79,76.21,79.62,34221600
2015-07-08,76.58,78.79,76.22,77.94,22714800
2015-07-09,80.87,81.19,79.04,79.04,19778600
2015-07-10,81.13,81.2,79.84,80.3,11224400
2015-07-13,80.92,82.2,80.7,81.86,10350500
2015-07-14,81.58,82.02,81.13,81.5,7519280
2015-07-15,80.9,81.5,80.21,80.73,9513903
2015-07-16,81.39,82,80.9,81.53,8604500
2015-07-17,81.99,83.7,81.58,83.36,14505300
2015-07-20,83.56,83.68,82.05,82.67,8126100
2015-07-21,83.11,83.25,82.22,82.54,5750600
2015-07-22,82.18,84.75,82,84.15,11209200
2015-07-23,84.66,84.97,83.25,83.88,7452200
2015-07-24,85.17,85.38,82.65,83.02,8759900
2015-07-27,80.85,81.7,79.68,81.4,12185700
2015-07-28,80.67,80.8,79.25,80.56,12122800
2015-07-29,80.98,81.37,80.01,80.26,7177100
2015-07-30,80.11,80.64,79.45,79.96,6934700
2015-07-31,79.85,79.91,78.2,78.34,12686900
2015-08-03,78.2,78.5,77.11,77.99,9277051
2015-08-04,78.07,79.35,77.8,78.87,8501100
2015-08-05,79.59,80.42,79.48,79.82,7502600
2015-08-06,79.85,80.75,78.64,78.96,9297305
2015-08-07,79.65,80.2,78.66,78.82,8738800
2015-08-10,79.86,80.99,79.5,80.47,11276600
2015-08-11,79.48,80,76.15,77.34,22970180
2015-08-12,72.32,73.85,71.03,73.38,41189300
2015-08-13,74,76.73,73.66,75.11,23230700
2015-08-14,74.53,75.49,74.46,74.76,12367200
2015-08-17,74.85,75.24,74.16,75.19,12677300
2015-08-18,74.05,75.13,73.73,73.88,11155100
2015-08-19,73.15,73.56,72.81,73.12,18179400
2015-08-20,71.98,72.78,70.03,70.32,20995600
2015-08-21,69.32,70.66,68.18,68.18,29128600
2015-08-24,58.16,67.48,58,65.8,31376387
2015-08-25,68.84,70.33,67.49,68.57,29948400
2015-08-26,68.95,69.45,65.75,68.66,26389100
2015-08-27,70.84,71.59,70.02,70.84,18123800
2015-08-28,69.68,70.5,69.05,70.07,10604600
2015-08-31,69.18,69.3,66.02,66.12,18479800
2015-09-01,64.38,66.84,64.05,64.83,23462400
2015-09-02,65.69,66,64.97,65.54,13376200
2015-09-03,65.82,66.89,65.41,66.47,15803100
2015-09-04,65.41,65.57,63.34,63.91,18186400
2015-09-08,65.78,66.81,60.25,60.91,50328400
2015-09-09,62.73,64.67,62.53,64.04,33147800
2015-09-10,63.52,64.25,63.34,63.83,13281236
2015-09-11,63.37,64.79,62.7,64.63,17746900
2015-09-14,62.55,63.26,61.48,62.6,26763200
2015-09-15,61.45,65.36,61.11,64.85,29035000
2015-09-16,65.61,68.08,65.26,67.23,25801000
2015-09-17,66.41,66.65,65.6,66,16594500
2015-09-18,65.39,65.75,64.01,65.75,20127300
2015-09-21,65.38,66.4,62.96,63.9,22355000
2015-09-22,62.94,63.27,61.58,61.9,14897800
2015-09-23,61.96,62.3,59.68,60,22684600
2015-09-24,59.42,60.34,58.21,59.92,20640386
2015-09-25,60.63,60.84,58.92,59.24,17009000
2015-09-28,58.81,60.12,57.31,57.39,20661639
2015-09-29,57.3,58.65,57.2,57.82,16771000
2015-09-30,58.87,60.08,58.35,58.97,16767000
2015-10-01,59.5,59.83,58.23,58.87,8147700
2015-10-02,58.36,63.24,58.2,63.2,22356200
2015-10-05,63.47,64.78,62.2,63.93,13583441
2015-10-06,63.72,64.73,63.28,63.92,9620800
2015-10-07,64.84,66.66,64.38,66.28,15798300
2015-10-08,66.04,68.41,65.96,67.7,18667500
2015-10-09,68.2,69.45,67.31,68.71,14756900
2015-10-12,69.64,70.47,69,70.3,15544953
2015-10-13,69.5,70.32,68.38,69.68,13052800
2015-10-14,69.5,69.7,67.43,68.54,12286000
2015-10-15,69.42,72.44,69.26,71.78,18202900
2015-10-16,72.5,73.64,71.21,71.99,15953500
2015-10-19,71.8,73,71.52,72.65,10886900
2015-10-20,72.99,73,71.55,71.79,8971562
2015-10-21,71.66,71.79,68.89,69.48,16861200
2015-10-22,70.16,71.63,70.07,70.99,10811400
2015-10-23,73.98,75.76,72.84,75.62,22510800
2015-10-26,75.44,77.42,75.13,76.35,24819700
2015-10-27,82.11,82.79,78.25,79.44,50815100
2015-10-28,79.48,82.54,79.2,82.35,25027000
2015-10-29,81.97,82.53,80.82,82.22,16431600
2015-10-30,82.7,84.44,82.6,83.83,20740500
2015-11-02,83.52,84.83,82.75,84.35,13827352
2015-11-03,84,84.59,83.13,83.44,11641300
2015-11-04,84.45,85.6,84.03,85.4,23721778
2015-11-05,85.22,86.42,84.2,85.38,20657100
2015-11-06,85.53,86.35,80.77,83.61,38530900
2015-11-09,83.44,83.47,80.22,81.38,19091537
2015-11-10,81.1,82.43,79.62,81.43,22004400
2015-11-11,82.28,82.49,78.12,79.85,29636600
2015-11-12,78.99,80.5,78.45,78.76,18839700
2015-11-13,77.15,78,75.64,75.85,24235500
2015-11-16,75.83,78.75,75.77,78.3,17045400
2015-11-17,78.9,79.14,77.47,78.13,12471300
2015-11-18,78.25,78.31,76.15,77.69,16735300
2015-11-19,78.06,79.15,77.4,77.87,15692700
2015-11-20,78.44,80.79,78.4,79.95,21025800
2015-11-23,80.45,82.19,79.97,81.31,18766300
2015-11-24,80.85,81.11,79.27,80.86,15282100
2015-11-25,80.91,82.68,80.82,81.71,16330900
2015-11-27,80.57,81.41,79.28,81.38,12600300
2015-11-30,81.5,84.47,81.38,84.08,97914000
2015-12-01,83.77,84.39,83.5,84,26235459
2015-12-02,84.27,85.82,84.25,85,36610284
2015-12-03,85.05,85.1,82.1,82.59,23027336
2015-12-04,82.58,85,82.42,84.85,15554900
2015-12-07,84.8,85.13,84.2,84.76,11875400
2015-12-08,82.77,84.67,82.61,84.38,14667442
2015-12-09,84.37,85.2,82.97,83.42,21919100
2015-12-10,83.34,84.34,82.85,84.33,10474700
2015-12-11,82.85,83.05,79.42,79.74,20793500
2015-12-14,80.15,80.76,78.99,80.57,12075006
2015-12-15,81.06,83.39,80.9,82.49,13054700
2015-12-16,83.3,85.05,83,84.63,16575500
2015-12-17,85,85.32,82.85,83.56,13003000
2015-12-18,83.2,83.75,82.03,82.65,12168700
2015-12-21,83.15,83.73,82.43,82.87,8094500
2015-12-22,82.89,85.1,82.89,84.84,12777796
2015-12-23,85.05,85.09,83.72,84.8,11238500
2015-12-24,84.56,84.8,83.41,83.71,3775327
2015-12-28,82.56,82.75,81.52,82.14,9318265
2015-12-29,82.5,83.51,82.41,83.26,6942446
2015-12-30,82.95,83.11,81.5,81.68,6981794
2015-12-31,81.48,82.17,81.25,81.27,6743738
2016-01-04,78.18,78.31,75.18,76.69,23026140
2016-01-05,77.92,78.68,77.26,78.63,14207117
2016-01-06,77.12,78.485,76.97,77.33,11565375
2016-01-07,73.29,75.5,71.54,72.72,27255623
2016-01-08,74.33,74.66,70.67,70.8,20804810
2016-01-11,71.29,71.73,69.02,69.92,16959689
2016-01-12,71.45,72.77,71,72.68,13449685
2016-01-13,72.77,73.239,70.22,70.29,12460275
2016-01-14,70.29,72.72,68.27,72.25,17703950
2016-01-15,68.7,71,67.541,69.59,20634435
2016-01-19,71.94,72.31,69.81,70.13,17421600
2016-01-20,68.025,69.1124,65.34,68.71,19446826
2016-01-21,68.78,71.65,67.1437,70.72,16552728
2016-01-22,72.51,73.34,69.89,70.37,15804391
2016-01-25,70.8,70.8,69.02,69.72,14761964
2016-01-26,69.01,70.19,68.88,69.77,11460571
2016-01-27,69.96,71.42,68.745,69.54,18186940
2016-01-28,72.55,73.15,66.67,66.92,33123567
2016-01-29,67.98,68.93,65.4,67.03,25573178
2016-02-01,66.5,67.7,65.35,67.03,16176175
2016-02-02,67.05,67.7399,64.66,65.09,19144086
2016-02-03,65.6,65.73,60.87,63.44,31908021
2016-02-04,64.33,65.72,63.1,64.86,22893849
2016-02-05,64.71,64.86,62.18,62.64,12807189
2016-02-08,60.9,62.05,60.45,61.1,16153241
2016-02-09,60.11,62.22,59.25,61.39,12734460
2016-02-10,61.9,63.09,60.87,61.78,8995441
2016-02-11,60.25,61.63,59.85,60.57,15005472
2016-02-12,61.27,62.78,60.28,60.89,13663746
2016-02-16,64.42,66.89,64.04,66.29,21714328
2016-02-17,67.17,67.39,65.68,66.38,14448835
2016-02-18,67,68.5,66.23,66.52,14529150
2016-02-19,66.8,67.75,66.09,67.28,12321598
2016-02-22,68.3,69.53,67.98,68.84,13353351
2016-02-23,68.5,68.66,66.465,66.97,12876498
2016-02-24,66.17,67.69,65.21,67.23,10774830
2016-02-25,65.67,66.72,64.66,66.66,14661882
2016-02-26,68.09,68.83,66.86,66.91,12064222
2016-02-29,67.64,70.58,67.56,68.81,17983047
2016-03-01,70.02,71.84,69.86,70.86,13999102
2016-03-02,72.04,72.04,70.75,71.25,10500287
2016-03-03,71.31,72.59,70.46,71.02,11594118
2016-03-04,70.96,72.96,70.72,72.22,10757177
2016-03-07,72.2,73.98,72,72.89,11037405
2016-03-08,72.4,72.65,70.96,71.07,8658830
2016-03-09,71.59,72.61,70.68,72.43,7276608
2016-03-10,72.5,73.05,70.605,71.97,11247668
2016-03-11,72.58,74.01,72.22,74.01,11204329
2016-03-14,74.01,74.4199,72.89,73.35,11069651
2016-03-15,72.62,72.84,71.75,72.23,8373021
2016-03-16,72.01,73.66,71.86,73.5,7700351
2016-03-17,73.76,74.3701,73.51,74.25,9422789
2016-03-18,74.97,76.3,74.71,76.25,13348060
2016-03-21,77.09,79.6804,76.94,78.11,15491840
2016-03-22,77,78.55,76.908,78.18,9146918
2016-03-23,78.16,78.98,76.15,76.56,10805834
2016-03-24,75.15,76.15,73.53,75.86,8833087
2016-03-28,76.45,76.89,74.9,76.48,6074844
2016-03-29,75.6,78.24,75.57,78.08,12521452
2016-03-30,79.01,79.55,78.54,78.86,10684537
2016-03-31,78.5,79.84,78.41,79.03,11310603
2016-04-01,78.24,79.02,78.2,78.73,9254098
2016-04-04,78.33,79.55,78.32,79.08,9796950
2016-04-05,78.2,78.3,76.91,77.32,9591390
2016-04-06,77.3,79.15,77.19,78.68,9061421
2016-04-07,77.6,78.6,77.1825,77.61,10935079
2016-04-08,78.27,78.76,76.621,77.47,8395505
2016-04-11,78.07,78.589,77.43,77.71,7895453
2016-04-12,78,78.24,76.87,77.86,7111310
2016-04-13,78.74,79.72,78.5,79.64,14118745
2016-04-14,79.31,79.858,78.36,79.61,12589947
2016-04-15,79.45,79.75,78.46,78.97,11696026
2016-04-18,78.52,79.12,77.71,79.01,7761672
2016-04-19,79.2,80.48,78.47,79.46,14727464
2016-04-20,79,81.735,78.99,81.21,14900918
2016-04-21,81.08,81.78,80.2,80.78,8813030
2016-04-22,80.12,81.44,79.155,79.89,8628875
2016-04-25,79.8,79.84,78.68,78.84,9190414
2016-04-26,78.85,79.56,77.8001,78.61,9576697
2016-04-27,78.3,78.62,76.57,77.65,11487080
2016-04-28,77.65,77.9,76.09,76.4,9949398
2016-04-29,76.81,77.28,75.66,76.94,10096900
2016-05-02,76.89,77,75.94,76.61,7715018
2016-05-03,75.96,76.27,75.425,75.91,8008683
2016-05-04,75.64,75.91,75.01,75.82,14289986
2016-05-05,79.52,79.94,78.1,78.83,27946321
2016-05-06,78.35,79.72,78.25,79.2,12852582
2016-05-09,78.94,79.98,78.89,79.41,11785375
2016-05-10,79.79,79.98,79.15,79.72,9315537
2016-05-11,79.43,80.485,79.41,79.8,11059654
2016-05-12,80.01,80.45,78.32,79.16,8773294
2016-05-13,78.825,79.16,76.97,77.16,10073649
2016-05-16,77.86,79.93,77.59,79.29,11637887
2016-05-17,79.83,80.2,79.31,79.35,10970552
2016-05-18,78.71,80,78.47,79.03,9070749
2016-05-19,78.65,79.26,77.6,78.32,8311218
2016-05-20,79.07,79.45,78.3501,78.79,11037238
2016-05-23,78.95,79.5,78.6,79,7172888
2016-05-24,79.17,81.31,79.07,81.12,16675207
2016-05-25,78.53,79.2,74.12,75.59,49606176
2016-05-26,76.99,78.865,76.8,78.35,26930695
2016-05-27,78.49,81,78.39,80.97,24544865
2016-05-31,81,82.03,80.2,82,78013998
2016-06-01,79.15,80.14,76.55,76.69,62463076
2016-06-02,76.65,77.75,76.56,77.3,45371279
2016-06-03,77.24,77.8,75.71,76.62,23676619
2016-06-06,77.11,78.33,76.7,78.06,19156204
2016-06-07,78.19,78.37,77.32,77.84,12876642
2016-06-08,78,78.53,77.375,77.64,11603389
2016-06-09,77.39,78.07,76.78,77.56,8991859
2016-06-10,76.43,77.05,75.76,75.92,10420156
2016-06-13,75.25,76.455,74.85,75.45,11294779
2016-06-14,76.89,79.99,76.75,77.77,22349399
2016-06-15,78.31,78.7686,77.51,78.39,14720238
2016-06-16,77.84,78.4,76.2,78.27,13552126
2016-06-17,78.45,78.45,76.48,77,15548613
2016-06-20,77.9,78.7899,77.84,78.15,9603659
2016-06-21,78.75,79.08,78.4,78.62,8865212
2016-06-22,79.04,79.12,78.21,78.73,8160558
2016-06-23,79.16,79.46,78.55,79.14,8258057
2016-06-24,76.83,77.5,75.43,76.29,18148685
2016-06-27,75.8,75.97,73.3,74.23,15203758
2016-06-28,75.5,76.6,75.5,76.28,11247876
2016-06-29,76.98,78.48,76.9,78.04,11456360
2016-06-30,78.31,79.76,78.28,79.53,12484175
2016-07-01,79.12,80.05,79.12,79.65,7270509
2016-07-05,79.04,79.55,78.37,78.97,6837814
2016-07-06,78.47,78.82,77.68,78.64,7737637
2016-07-07,79,79.4899,78.71,79.35,6810071
2016-07-08,78.44,79.35,77.8,78.99,14014643
2016-07-11,79.33,81.9,79.24,81.46,17367401
2016-07-12,81.79,82.88,81.51,81.74,15265188
2016-07-13,81.83,81.88,80.37,80.57,10732563
2016-07-14,81.18,82.24,80.86,81.74,9356488
2016-07-15,81.78,82.49,80.965,81.25,8915519
2016-07-18,80.6,82.79,80.6,82.65,12107567
2016-07-19,82.48,83.69,82.05,82.77,9792308
2016-07-20,83.27,84.7,83.23,84.42,13980797
2016-07-21,84.71,85,83.66,84.18,10176749
2016-07-22,84,84.5,83.81,84.49,5989459
2016-07-25,84.47,84.79,82.61,83.19,13182971
2016-07-26,82.86,83.63,82.63,83.59,7711375
2016-07-27,83.6,83.64,83,83.1,11603840
2016-07-28,83.46,83.49,82.1201,83.12,7465956
2016-07-29,83.37,83.42,81.945,82.48,8709104
2016-08-01,82.79,84.8,82.59,84.34,13313820
2016-08-02,84.34,84.34,82.91,83.8,7682508
2016-08-03,83.3,83.84,83.17,83.67,5363701
2016-08-04,83.75,84.98,83.69,84.75,10720533
2016-08-05,85.01,85.08,84.44,84.59,9389379
2016-08-08,84.99,85.02,84.3,85,11516532
2016-08-09,85.05,85.63,84.8,85.24,15375293
2016-08-10,86.01,87.73,86.01,87.33,28138306
2016-08-11,92.14,92.8,91.26,91.77,54148826
2016-08-12,92.98,98.35,92.91,98.25,71920548
2016-08-15,98.28,98.86,96.82,97.17,33792566
2016-08-16,96.15,97.15,95.05,96.66,27508394
2016-08-17,96.17,97.25,96.05,97,14973659
2016-08-18,97.25,97.94,96.62,97,15006574
2016-08-19,96.91,97.24,96.34,96.86,14263641
2016-08-22,96.47,96.63,94.75,95.65,16219009
2016-08-23,95.59,96.48,95.41,95.79,9638938
2016-08-24,95.68,96.3,93.56,93.88,12702055
2016-08-25,93.75,94.69,93.127,93.94,13027461
2016-08-26,94.15,95.45,94.08,95.06,14118575
2016-08-29,94.6,95.16,94.21,94.88,8812624
2016-08-30,95.35,96.68,95.17,96,13984160
2016-08-31,96.14,97.2,96.01,97.19,28600504
2016-09-01,97.3,98,97.01,97.42,13369738
2016-09-02,97.97,99.665,97.97,99.25,17470071
2016-09-06,100.45,104.3,100.45,103.78,32783062
2016-09-07,103.84,104,102.26,102.32,15732343
2016-09-08,101.93,103.78,101.63,102.57,15475829
2016-09-09,101.8,102.21,99.05,99.62,21234174
2016-09-12,97.38,101.38,97,100.8,17305335
2016-09-13,100.38,101.49,98.84,100.28,19992508
2016-09-14,100.08,102.59,100.02,102.4,19592997
2016-09-15,102.62,104.47,102.53,104.45,20830986
2016-09-16,104,105.39,103.86,104.64,20361378
2016-09-19,105.16,105.5,102.195,103.03,15220318
2016-09-20,102.94,103.73,100.93,101.45,12859816
2016-09-21,102.46,106.19,102.21,106,22985351
2016-09-22,107.57,109.76,107.48,109.36,35617508
2016-09-23,108.25,108.4,106.71,107.71,23078980
2016-09-26,106.52,107.06,105.3,105.89,16792749
2016-09-27,106.52,108.49,106.37,108.26,17508473
2016-09-28,108.44,109.87,107.16,108.75,16288412
2016-09-29,106.51,106.95,104.57,105.55,30216608
2016-09-30,106.5,107.1,105.79,105.79,15567161
2016-10-03,105.45,106.29,104.98,105.38,10842148
2016-10-04,105.93,106.23,105.05,105.45,11065381
2016-10-05,105.87,107.45,105.66,106.96,13154015
2016-10-06,107.3,107.51,106.185,107.08,9879871
2016-10-07,106.89,107.55,105.56,106,8948599
2016-10-10,106.79,109,106.56,108.41,11506424
2016-10-11,107.89,107.97,104.75,105.23,14676660
2016-10-12,105.05,105.11,101.82,103.62,17735583
2016-10-13,102.06,102.55,99,102.15,22378035
2016-10-14,104.27,104.7,101.03,101.85,12779842
2016-10-17,101.5,103.47,101.27,102.84,10349601
2016-10-18,104.47,104.99,103.31,103.34,11083238
2016-10-19,104.33,104.8,103.65,103.93,8931290
2016-10-20,104.2,104.74,103.57,103.85,7087465
2016-10-21,103.7,103.94,102.75,103.94,7356226
2016-10-24,104.98,105.3,103.55,104.5,10892047
2016-10-25,104.86,105.2,104.02,104.22,8962021
2016-10-26,103.68,104,102.7,102.78,7570229
2016-10-27,103.38,104.11,101.85,102.38,8798379
2016-10-28,102.35,103.05,101.55,101.93,8352173
2016-10-31,102.65,103.21,101.42,101.69,15835730
2016-11-01,100.43,101.24,99.21,101.15,21262680
2016-11-02,103.85,104.1,97.3,98.51,37049377
2016-11-03,98.04,99.3,96.46,97.75,17402021
2016-11-04,96.9,98.79,96.67,97.57,9046129
2016-11-07,100.07,100.62,99.16,99.35,11184174
2016-11-08,99.39,99.99,98.36,99.85,8065681
2016-11-09,97.38,98.58,95.8,96.67,20933734
2016-11-10,98.34,98.5,92.22,94.34,27301412
2016-11-11,93.86,94.09,91.1,92.99,23703795
2016-11-14,92.451,92.54,87.88,89.77,27346246
2016-11-15,91,93.49,90.75,91,16720543
2016-11-16,91.39,93.68,91.33,92.86,13048925
2016-11-17,94.71,94.98,93.64,94.07,10375995
2016-11-18,94.85,95.3,92.67,93.39,9727681
2016-11-21,94.05,94.66,93,93.41,8926920
2016-11-22,94.24,94.42,93.16,93.21,10396527
2016-11-23,92.53,93.4,91.45,93.03,11736771
2016-11-25,93.55,93.75,92.77,93.01,4868511
2016-11-28,93.02,95.7411,93,93.76,14304493
2016-11-29,93.67,96.055,93.39,94.99,14128655
2016-11-30,95.28,95.48,93.3,94.02,11415793
2016-12-01,94,94.055,89.18,89.86,24008249
2016-12-02,90.38,91.74,89.95,90.48,11677447
2016-12-05,90.05,91.4,89.57,90.99,8862879
2016-12-06,91.56,91.93,89.96,90.4,7772628
2016-12-07,90.52,91.65,89.5,91.07,13218568
2016-12-08,91.8,93.08,91.03,92.31,10907562
2016-12-09,92.51,93.64,92.28,93.28,9162789
2016-12-12,92.05,92.89,91.7,92.47,9347017
2016-12-13,92.8,93.73,91.87,92.16,10450390
2016-12-14,91.83,92.26,90.83,91.19,9148682
2016-12-15,90,90.6,88.74,88.85,19174161
2016-12-16,89,90.1,88.56,88.67,11298635
2016-12-19,88.61,89.82,88.41,88.93,10206940
2016-12-20,89.19,90.31,88.94,89.84,8424616
2016-12-21,89.96,90.43,89.25,89.25,9021824
2016-12-22,87.89,88.26,86.01,86.8,14368682
2016-12-23,86.62,87.68,86.62,86.79,6345211
2016-12-27,86.72,87.94,86.71,87.54,5215341
2016-12-28,88.3,88.75,87.22,87.37,6419189
2016-12-29,87.82,88.2,87.16,87.33,5465067
2016-12-30,87.57,88.1,87.2,87.81,7210118
2017-01-03,89,89,88.08,88.6,8787301
2017-01-04,88.985,90.89,88.58,90.51,11462690
2017-01-05,91.91,94.81,91.64,94.37,16787882
2017-01-06,94.4,94.5,93,93.89,7597313
2017-01-09,94.16,95.65,93.31,94.72,10817809
2017-01-10,96.4,97.904,95.55,96.75,14759642
2017-01-11,96.92,97.45,95.6,96.94,8723400
2017-01-12,96.85,96.85,94.8,95.9,8412007
2017-01-13,95.95,97.38,95.76,96.27,10683689
2017-01-17,96.32,96.59,95,96.12,6340300
2017-01-18,96.27,96.27,95.26,96,6594865
2017-01-19,96.42,96.7,95.58,96.17,7085977
2017-01-20,96.45,97.15,95.6707,96.06,9652613
2017-01-23,96.48,98.67,96.26,98.41,14000975
2017-01-24,103.15,103.19,99.94,101.43,37145549
2017-01-25,102.46,104.27,101.9,104.06,23308256
2017-01-26,103.92,104.57,102.17,102.75,12500045
2017-01-27,102.25,102.7,101.29,102.07,8025173
2017-01-30,101.2,101.46,100.09,101.02,8611445
2017-01-31,100.24,102.09,100.06,101.31,7522394
2017-02-01,102.07,102.38,100.87,101.57,5727161
2017-02-02,101.28,101.47,100.56,100.84,5363984
2017-02-03,101.5,101.56,100.3,100.39,6196352
2017-02-06,100.17,101.706,100.02,100.9,6784375
2017-02-07,101.04,101.6,100.5,100.83,5647859
2017-02-08,101.55,103.99,101.16,103.57,10169300
2017-02-09,103.325,104.18,102.56,103.34,8425744
2017-02-10,103.88,103.94,102.31,102.36,7671083
2017-02-13,102.82,104.44,102.62,103.1,9723142
2017-02-14,103.14,103.6,100.896,101.59,10229407
2017-02-15,102.06,102.13,100.11,101.55,12379569
2017-02-16,101.86,102.1,100.5,100.82,7457191
2017-02-17,100.69,101.73,100.3,100.52,8237860
2017-02-21,101.03,102.54,100.91,102.12,8180889
2017-02-22,102.48,105.2,102.42,104.2,15777214
2017-02-23,104.72,104.86,101.82,102.46,10089061
2017-02-24,101.39,103,101.3,102.95,7352765
2017-02-27,102.5,103.825,102.22,103.6,6860861
2017-02-28,103.89,103.99,102.03,102.9,8007397
2017-03-01,103.68,104.99,103.21,104.04,10324968
2017-03-02,103.8,104.58,102.77,103.19,7970746
2017-03-03,102.99,103.42,102.44,103.31,6313179
2017-03-06,102.76,103.25,102.1,102.31,6271474
2017-03-07,102.3,103.308,102.11,102.63,4980492
2017-03-08,102.63,104.29,102.54,103.22,7071039
2017-03-09,102.97,103.75,102.76,103.24,4521802
2017-03-10,103.43,103.7,102.63,103.39,4113217
2017-03-13,103.52,106.25,103.47,105.18,16113202
2017-03-14,104.61,106,103.822,104.25,7746921
2017-03-15,104.37,104.49,102.6,103.69,11693654
2017-03-16,105.25,105.65,104.301,105.63,12442077
2017-03-17,105.17,106.5,104.86,105.61,8775888
2017-03-20,106.23,108.2,105.94,107.25,12446076
2017-03-21,108.46,108.7,104.7,105.09,13874430
2017-03-22,104.64,106.12,103.98,106.09,7151976
2017-03-23,106.95,108.83,106.44,108.25,13409898
2017-03-24,108.4,109.13,107.23,108.04,7577102
2017-03-27,106.65,108.19,106.51,108.08,7699358
2017-03-28,108.23,108.95,107.46,107.8,6467098
2017-03-29,107.97,109.74,107.69,109.51,8784551
2017-03-30,109.729,110.45,108.66,108.85,10587171
2017-03-31,108.5,109.119,107.78,107.83,8993356
2017-04-03,108.85,109.47,107.52,108.09,8390061
2017-04-04,107.87,108.26,106.88,107.52,6477898
2017-04-05,108.36,108.82,107.32,107.44,8188314
2017-04-06,107.59,108.42,107.15,108.04,5201954
2017-04-07,107.88,109.07,106.76,108.99,8352139
2017-04-10,109,111.88,108.84,111.7,14796280
2017-04-11,111.4,111.79,109.46,110.44,10011311
2017-04-12,110.5,111.7,110.31,110.63,8097567
2017-04-13,110.72,111.45,109.82,110.21,6854500
2017-04-17,110.91,111.87,110.3,111.76,7120114
2017-04-18,111.2,112.2,110.867,111.23,8297300
2017-04-19,111.99,112.2,110.57,110.76,9597570
2017-04-20,111.53,113.6,111.48,112.96,13771710
2017-04-21,112.8,113.17,112.3,113.11,8954617
2017-04-24,114.04,115.16,114.02,114.86,13417024
2017-04-25,115.54,115.82,114.8,115.48,11332311
2017-04-26,115.37,115.75,114.622,114.97,6674181
2017-04-27,115,115.96,114.83,115.43,9435859
2017-04-28,115.9,115.99,115,115.5,6984673
2017-05-01,115.63,117.24,115.5,116.68,7312993
2017-05-02,117.07,118.69,117.02,118.09,10033538
2017-05-03,117.95,118,115.12,116.57,10588009
2017-05-04,115.94,116.41,115.15,115.86,6977685
2017-05-05,116.05,116.15,114.8,116.04,7097296
2017-05-08,116.9,117.51,116.2,116.86,6460773
2017-05-09,118.62,120,118.07,120,15194464
2017-05-10,120.01,120.33,119.1,119.98,9338225
2017-05-11,120.13,120.5,118.25,120.16,11348143
2017-05-12,120.37,120.468,119.51,120.34,9813222
2017-05-15,121.03,121.49,120.031,121.4,11112623
2017-05-16,121.98,124.34,121.74,124.02,18150063
2017-05-17,123.25,123.89,120.5,120.72,19775121
2017-05-18,116.31,122.63,114,121.27,37111914
2017-05-19,123.96,126.4,123.07,123.22,21048230
2017-05-22,124.98,125.59,123.555,124.75,13479352
2017-05-23,124.67,125.675,122.85,122.93,14353758
2017-05-24,123.07,123.684,121.95,122.81,8370989
2017-05-25,123.74,124.45,122.31,123.63,12478952
2017-05-26,123.93,124.65,123.1,123.99,7533910
2017-05-30,124.08,124.88,123.53,123.91,8335994
2017-05-31,123.64,124.175,122,122.46,11580471
2017-06-01,122.82,124,122.26,123.97,8895142
2017-06-02,123.72,124.53,123.24,124.13,7286781
2017-06-05,124.02,125.56,123.87,125.37,10027961
2017-06-06,125.61,126.2,124.27,124.62,9249613
2017-06-07,125.08,125.91,124.11,125.64,9429321
2017-06-08,142.51,143.7,135.21,142.34,81322747
2017-06-09,144.57,148.29,137.01,139.44,54345438
2017-06-12,139.17,142.2,136.05,139.08,32160864
2017-06-13,141.88,142.244,135.9,136.6,40859691
2017-06-14,137.8,139.25,135.26,136.67,32831060
2017-06-15,135.64,135.67,133.1,135.08,30498935
2017-06-16,136.28,136.5,133.55,134.87,36329861
2017-06-19,137.81,140.4,137.4,139.47,24925632
2017-06-20,140.08,140.63,137.93,138.38,19982869
2017-06-21,138.82,143.5,138.02,143.29,30900055
2017-06-22,142.05,144.68,140.88,142.27,21880792
2017-06-23,142.1,143.34,140.83,143.01,11748958
2017-06-26,144.03,145.36,141.27,142.73,17820388
2017-06-27,143.9,144.38,141.1,141.53,17359641
2017-06-28,142.65,144.37,141.48,143.95,17739263
2017-06-29,143.16,143.56,137.52,140.81,24114299
2017-06-30,141.03,142.38,139.92,140.9,12267588
2017-07-03,141.75,142.49,139.495,140.99,6975712
2017-07-05,141.16,145,140.33,144.87,16969046
2017-07-06,143.01,143.62,141.83,142.2,11919892
2017-07-07,142.65,143.379,141.831,142.43,8035053
2017-07-10,143,144.16,142.25,143.81,10334220
2017-07-11,144.29,145.87,143.26,145.81,13507836
2017-07-12,147.38,149.3,146.85,149,14940383
2017-07-13,149.52,150,148,149.52,11672539
2017-07-14,150.12,152.25,149.69,151.83,11459910
2017-07-17,153.53,153.7,150.42,151.23,15317320
2017-07-18,151.08,154.6,150.48,153.75,15297826
2017-07-19,155.14,156.41,152.64,153.15,16776497
2017-07-20,153.96,154.12,151.84,152.11,16607329
2017-07-21,151.79,152.15,150.31,151.89,11442157
2017-07-24,152.77,153.23,151.6,152.26,10630759
2017-07-25,152.36,152.75,150.85,152.44,8448263
2017-07-26,152.53,156,152.36,155.79,14426911
2017-07-27,157.85,160.39,151.33,154.15,26031694
2017-07-28,153.96,158.96,152.82,157.56,14438895
2017-07-31,158.9,159.39,153.5,154.95,17753077
2017-08-01,156.25,156.61,153.8,154.73,11983588
2017-08-02,155.47,155.75,149.1,151.91,19496971
2017-08-03,152.1,153.8,149.6,153.32,12413135
2017-08-04,154.2,154.29,152.16,153.33,10028145
2017-08-07,154.83,158.99,154.37,158.84,15874802
2017-08-08,158.56,159.84,156.8,157.5,15419505
2017-08-09,156.05,157.71,155.2,157.49,10999428
2017-08-10,156.2,156.5,151.25,151.77,18935452
2017-08-11,150.51,152.57,147.5,151.7,22298720
2017-08-14,154.77,155.08,153.1,154.61,14567843
2017-08-15,155.74,158.32,154,157.75,18606835
2017-08-16,160,160.35,158.535,159.5,21193985
2017-08-17,166.12,168,163.51,163.92,56788734
2017-08-18,165.36,169.5,164.1,167.5,31464845
2017-08-21,168.29,170.6,166.98,169.25,22317564
2017-08-22,170.02,174.77,169.64,174.46,24427819
2017-08-23,172.9,176.23,172.75,175.8,21908651
2017-08-24,177,177,174.3,175,20757456
2017-08-25,174.8,174.94,171.11,171.74,24134963
2017-08-28,171.15,171.34,167.06,168.3,24402084
2017-08-29,165.15,169.23,164.35,167.41,19563463
2017-08-30,169.15,172.39,169.15,171.25,17737429
2017-08-31,172.54,172.9,170.25,171.74,16471368
2017-09-01,171.99,172.386,170.65,171.04,11155539
2017-09-05,169.47,171.93,168.738,169.92,14963933
2017-09-06,170.17,171.11,167,168.14,19960797
2017-09-07,169.26,170.97,168,170.48,15061702
2017-09-08,169.99,171.22,168.92,169,12339895
2017-09-11,171.5,174.2,171.5,174.06,18229416
2017-09-12,174.89,175.62,173.37,175.31,15607060
2017-09-13,175.75,179.1,175.56,178.97,21964280
2017-09-14,177.54,179.93,176.02,177.1,22763693
2017-09-15,177.9,179.75,176.7,176.7,26554896
2017-09-18,178.89,180.29,177.75,179.98,22588625
2017-09-19,180.69,180.87,179.25,180.07,14735540
2017-09-20,180.02,180.5,176.151,177.95,15379940
2017-09-21,178.05,178.861,175.3,177.39,14570334
2017-09-22,176.2,178.42,175.68,178.14,12738903
2017-09-25,176.48,177,167.5,169.59,34000419
2017-09-26,170.01,171.9,166.79,167.02,23665792
2017-09-27,169.84,171.95,169.45,170.99,19411786
2017-09-28,170.91,171.88,169.567,170.24,13944397
2017-09-29,171.11,173.54,170.74,172.71,13382773
2017-10-02,174.57,175.13,172.57,173.61,12551534
2017-10-03,176.06,178.78,173.61,178.56,15145853
2017-10-04,178.06,180,177.3,178.71,11413838
2017-10-05,179,179.73,176.03,178.89,11883007
2017-10-06,177.85,179.87,177.61,179.2,8732972
2017-10-09,178.97,183.132,178.75,182.09,14992932
2017-10-10,181.65,184.46,181.36,183.12,13182875
2017-10-11,183,184.7,182.601,184.69,11946859
2017-10-12,184.04,184.39,180.348,180.53,15426940
2017-10-13,180.96,181.4,177.97,178.45,18099611
2017-10-16,180,180.05,178.51,179.57,12839650
2017-10-17,179.58,180.12,175.3,175.32,20104546
2017-10-18,177.09,180,176.28,179.61,21745854
2017-10-19,177.001,178.04,175.45,177.93,13451799
2017-10-20,179.02,179.52,177.08,177.32,11939523
2017-10-23,177.8,178.01,173.05,173.13,17589591
2017-10-24,174.01,175.98,173.26,173.7,11936871
2017-10-25,174.69,175.44,169.3,170.22,18092699
2017-10-26,170.62,171.45,168.58,170.32,13433127
2017-10-27,173.19,177,171.11,176.15,19674533
2017-10-30,178.53,181.9,177.59,181.58,20208307
2017-10-31,183.57,185.12,181.811,184.89,21215582
2017-11-01,187.88,188.88,183.58,186.08,28486009
2017-11-02,190.99,191.22,183.31,184.81,41216976
2017-11-03,186.51,186.93,182.06,183.21,19685399
2017-11-06,184.07,188.25,184,187.84,19837414
2017-11-07,189.58,189.86,187,188.51,17748403
2017-11-08,187.98,188.15,185.1,185.9,13931753
2017-11-09,184.21,185.13,181.05,185.13,19728600
2017-11-10,186.41,187.17,186.41,186.41,14991960
2017-11-13,186.77,187.88,184,184.54,17165555
2017-11-14,184.3,184.31,181.15,181.79,14446325
2017-11-15,179.37,181.88,176.736,181.48,16524589
2017-11-16,183.31,186.27,183.12,185.43,18376190
2017-11-17,185.92,186.5,184.67,185.13,13416826
2017-11-20,187.6,190,186.611,188,25926188
2017-11-21,190.35,191.56,188.8,190.9,19600683
2017-11-22,191.54,191.75,189.37,189.84,14402060
2017-11-24,189.39,191.7,188.7,191.19,9887763
2017-11-27,190.49,191.45,187.55,188.03,14939902
2017-11-28,188.83,189.1,186.5,186.69,13322539
2017-11-29,185.25,185.41,173.62,179.91,40175988
2017-11-30,179.53,179.8,176.32,177.08,25806879
2017-12-01,175.27,179.8,173.8,174.61,26769160
2017-12-04,177.2,177.58,168.26,169.58,35868471
2017-12-05,165.28,172.96,164.25,168.96,31587266
2017-12-06,168.3,173.23,168,172.63,23869875
2017-12-07,173.76,175.82,172.26,174.47,15683880
2017-12-08,177.72,178.96,176.37,177.62,23531358
2017-12-11,179.19,180.68,178.15,179.29,15612412
2017-12-12,178,178.16,173.77,174.64,22621756
2017-12-13,175.19,177.7,174.3,176.47,18624251
2017-12-14,173.11,173.39,169.61,171.75,32798289
2017-12-15,172.89,173.55,170,173.55,41334317
2017-12-18,174.6,174.65,172.37,173.37,16996919
2017-12-19,171.97,173,170.51,171.28,23918178
2017-12-20,171.79,172.9,170.8,172.64,17103817
2017-12-21,172.8,176.25,172.707,175.32,14804939
2017-12-22,175.84,176.66,175.04,176.29,12520195
2017-12-26,174.55,175.15,171.73,172.33,12866830
2017-12-27,172.29,173.87,171.73,172.97,10138820
2017-12-28,173.04,173.53,171.67,172.3,9497411
2017-12-29,172.28,173.67,171.2,172.43,9694901
2018-01-02,176.399,184.1,175.7,183.65,29918410
2018-01-03,185.19,185.635,181.4,184,20106904
2018-01-04,185.9,187.747,184.43,185.71,19448969
2018-01-05,187.17,190.75,186.301,190.7,18144639
2018-01-08,190.46,191.66,189.07,190.33,16144948
2018-01-09,191.13,192.49,188,190.8,19490278
2018-01-10,188.1,190.39,186.58,189.79,17934068
2018-01-11,188.75,190.43,188.75,188.75,12390438
2018-01-12,189.91,190.2,187.25,187.79,11776159
2018-01-16,190.4,191.74,181.75,182.4,27401759
2018-01-17,183.3,184.8,179.32,183.83,21326405
2018-01-18,184.28,185.845,182.69,184.4,14158746
2018-01-19,185.15,185.239,182.8,184.05,14888720
2018-01-22,184.975,185.04,181.68,184.02,15984241
2018-01-23,185.28,192.4,183.54,192.28,31085386
2018-01-24,194.71,198.86,192.4,195.53,34483186
2018-01-25,196.34,199.59,194.1,198.33,23266663
2018-01-26,200.33,205.23,199.21,205.22,23708200
2018-01-29,204.83,205.69,201.82,203.01,21883026
2018-01-30,198.68,202.54,196.49,199.66,23345791
2018-01-31,202.82,206.2,202.8,204.29,26703052
2018-02-01,192.75,199.49,191.14,192.22,52518371
2018-02-02,194.79,195.68,186.8,187.31,32188949
2018-02-05,183.7,190.47,179.9,180.53,30958975
2018-02-06,174.72,185.59,174.17,185.17,35804470
2018-02-07,183.5,186.83,180.3,180.3,19634399
2018-02-08,182.27,183.1,171.39,173.7,31997910
2018-02-09,175.12,177.616,168.88,176.67,28034886
2018-02-12,180.44,180.79,175.086,177.44,18259816
2018-02-13,177.42,182.15,177,179.25,15473071
2018-02-14,179.22,186.93,178.9,186.76,21028068
2018-02-15,189.25,189.56,184.431,187.45,14352105
2018-02-16,186.75,188.27,183.54,183.68,16102915
2018-02-20,187.19,188.83,187.19,187.19,14842927
2018-02-21,189.37,193.17,188.46,188.82,22048610
2018-02-22,190.2,190.74,187.77,188.75,12269486
2018-02-23,190.18,193.4,189.95,193.29,16926868
2018-02-26,194.46,195.15,190.65,194.19,19444679
2018-02-27,192.59,193.567,187.21,188.26,23218450
2018-02-28,187.25,188.24,185,186.14,19367576
2018-03-01,186.18,187.48,180.05,181.99,17286309
2018-03-02,178.01,180.23,175.45,179.76,18909073
2018-03-05,179.41,181.95,177.07,181.6,15656661
2018-03-06,185.19,188.01,184.82,187.37,17856088
2018-03-07,184.37,189.07,184.32,189.05,13728910
2018-03-08,189.05,190.23,186.57,187.18,14331400
2018-03-09,189.64,190.7,188.01,190.55,14208356
2018-03-12,192.3,194.4,190.9,192.74,17826186
2018-03-13,193.88,194.25,187.39,188.41,14826665
2018-03-14,190.29,193.63,190.22,192.56,20032271
2018-03-15,198.44,201.5,196.52,199.06,33626797
2018-03-16,198.4,200.38,197.26,200.28,26948659
2018-03-19,198,198.43,192.801,194.53,19681421
2018-03-20,194.95,199.21,194.54,198.95,11952024
2018-03-21,198.8,198.88,194.57,195.3,12047301
2018-03-22,190.75,192.39,184.6,184.65,25355700
2018-03-23,186.85,188.48,180.401,181.2,18714404
2018-03-26,187.89,190.62,184.32,190.5,16758711
2018-03-27,192.24,192.25,180.66,181.89,16627873
2018-03-28,180.73,183.44,177.57,178.91,20081071
2018-03-29,180.88,185.13,178.62,183.54,16378866
2018-04-02,182.81,183.51,175.75,177.61,16028747
2018-04-03,179.26,179.58,173,174.67,19975067
2018-04-04,166.88,172.41,166.13,172.07,24573593
2018-04-05,175.48,176.56,171.17,172.57,18250947
2018-04-06,169.84,172.27,166.4,167.52,18209969
2018-04-09,169.75,172.72,168.61,169.87,14701159
2018-04-10,175.1,177.88,173.85,177.1,20596194
2018-04-11,176.48,178.16,174.74,175.36,10170536
2018-04-12,175.93,177.9,174.56,175.92,11133871
2018-04-13,176.72,176.8,171.07,172.04,13526198
2018-04-16,172.01,174.79,171.01,174.7,9876207
2018-04-17,174.83,179.34,174.83,178.7,16285805
2018-04-18,178.9,182.88,177.64,182.68,16972731
2018-04-19,183.26,183.63,179.52,181.39,11988977
2018-04-20,179.36,181.39,177.53,179.11,14473079
2018-04-23,178.63,179.32,174.71,175.57,12033892
2018-04-24,177.63,178,170.68,173.09,14567517
2018-04-25,170.52,171.3,166.64,170.22,17132871
2018-04-26,173.25,174.36,172.05,173.9,13398037
2018-04-27,177.11,178.2,174.01,177.16,15062517
2018-04-30,178.09,180.04,177.05,178.54,14653977
2018-05-01,177.58,180.32,177.44,179.5,10787699
2018-05-02,180.8,184.264,180.11,181.45,20681841
2018-05-03,183.5,183.59,175.77,182.45,26257648
2018-05-04,180.4,190.6,178.62,188.89,57788340
2018-05-07,190.41,196.6,190.3,195.35,29862192
2018-05-08,194.2,197.34,193.01,196.31,21856348
2018-05-09,195.84,197.38,194.5,195.43,13780627
2018-05-10,196.3,199.77,195.16,195.96,21295038
2018-05-11,196.4,196.46,193.38,194.36,12741110
2018-05-14,195.9,200,195.87,198.64,17627130
2018-05-15,195.23,196.78,193.86,196.61,12694857
2018-05-16,196.75,199.75,196.3,198.11,12887456
2018-05-17,196,198.43,195.57,196.02,13470547
2018-05-18,196.43,197.78,194.72,195,14242305
2018-05-21,197.8,199.79,196.4,197.64,13830526
2018-05-22,198.3,198.627,195.7,195.87,9700121
2018-05-23,193.88,196.9,192.801,196.8,12807376
2018-05-24,198.12,199.72,195.697,197.37,18527694
2018-05-25,197.57,201.5,197.21,199.2,21269952
2018-05-29,197.94,202.28,197,198,18768743
2018-05-30,199.7,200.54,197.5,197.98,13930634
2018-05-31,198,199.48,196.85,198.01,17982536
2018-06-01,199.5,204.99,199.45,204.34,23131917
2018-06-04,205.12,209.75,204.73,208.95,19357012
2018-06-05,209.95,211.7,207.13,208.37,17787704
2018-06-06,209.86,210.46,207.289,208.3,13800519
2018-06-07,207.46,209,200.88,203.62,26747768
2018-06-08,201.11,206.23,200.43,205.07,17525218
2018-06-11,206.5,207.6,205.01,205.7,12061370
2018-06-12,206.95,209.8,206.9,209.08,15910860
2018-06-13,209.44,209.65,206.6,206.62,13844190
2018-06-14,207.72,211.12,207.51,210.86,18838274
2018-06-15,207.49,210.08,206.01,208,28665573
2018-06-18,205.16,208.6,203.88,208.57,14645182
2018-06-19,203.53,204.51,199.5,204.43,24484164
2018-06-20,205.05,207.23,205.02,206.23,15559583
2018-06-21,205.84,206,201.04,202.21,13963829
2018-06-22,203.38,203.8,200.25,202.01,9623582
2018-06-25,197.85,198.1,187.86,191.25,32750867
2018-06-26,193.34,193.66,188.42,191.42,20740355
2018-06-27,193.46,193.6,184.89,185.02,23886981
2018-06-28,183.2,188.96,182.04,188.38,19553796
2018-06-29,185.36,188.97,184.26,185.53,26023406
2018-07-02,181.66,186.36,181.06,186.36,17325917
2018-07-03,187.88,188.5,184.36,184.75,11673699
2018-07-05,187.17,187.44,182.9,186.88,18412131
2018-07-06,186.01,192.49,185.54,192.27,17035621
2018-07-09,194.45,194.69,190.87,192.75,15466403
2018-07-10,192.89,195.13,191.48,192.55,12611428
2018-07-11,188.6,190.05,187.42,187.42,15947024
2018-07-12,190.77,192.58,189.79,190.17,17440353
2018-07-13,191.61,192.12,189.3,190.04,12557906
2018-07-16,189.57,191.37,189.15,190.35,12205645
2018-07-17,188.65,192.95,187.9,192.66,13270692
2018-07-18,192.45,193.23,189.91,190.79,10796602
2018-07-19,188.68,189.68,186.87,187.34,13373064
2018-07-20,189.49,189.5,186.61,187.25,12812654
2018-07-23,187.18,187.81,184.8,187.04,10996150
2018-07-24,190.19,193.07,188.35,189,18414763
2018-07-25,190.61,198.35,190.14,197.98,20739329
2018-07-26,193.21,196.12,192.62,194.18,13885520
2018-07-27,196.1,196.27,186.93,189.42,19916587
2018-07-30,190.22,190.59,182.06,184.82,19906278
2018-07-31,186.4,188.948,183.99,187.23,17016639
2018-08-01,186,189.06,183.96,185.27,14370748
2018-08-02,181.54,182.9,179.78,182.6,20976524
2018-08-03,184.15,184.5,180.08,180.84,18185065
2018-08-06,180.7,180.86,177.49,178.62,35418962
2018-08-07,180.29,183,179.74,179.92,20620300
2018-08-08,180,180.18,176.55,177.52,21152413
2018-08-09,179.31,180.63,176.76,177.19,35220934
2018-08-10,175.57,180.45,174.75,180.01,22049178
2018-08-13,179.65,180.65,177,177.68,14680647
2018-08-14,175.14,176.2,170.77,172.53,38508592
2018-08-15,167.11,169.85,165.39,169.83,41278613
2018-08-16,172.33,175.7,171.57,171.99,34263288
2018-08-17,172.52,174.2,168.38,172.78,24695359
2018-08-20,175.22,178.86,174.36,176.29,25900658
2018-08-21,177.63,179.67,176.97,177.92,20337389
2018-08-22,178.15,179.74,175.5,177.85,27138492
2018-08-23,184.97,186.5,171.91,172.23,78843385
2018-08-24,175,176.37,172.45,174.23,30442809
2018-08-27,177.1,180.88,176.22,180.65,23533814
2018-08-28,182.15,182.38,177.5,178.19,15319030
2018-08-29,179.35,179.66,176.83,178.5,11911063
2018-08-30,177.33,178.1,174.122,174.6,17086172
2018-08-31,173.11,176.681,172.76,175.01,13730845
2018-09-04,173.5,173.95,169,170.44,23450454
2018-09-05,167.48,168.28,162.03,164.23,35694744
2018-09-06,164.16,166.48,158.67,159.87,33051954
2018-09-07,159.95,164.61,159.51,162.37,19452377
2018-09-10,158.59,160.72,155,156.36,39092736
2018-09-11,153.18,158.45,152.85,157.46,25913010
2018-09-12,158.2,162.82,156.181,161.46,32490453
2018-09-13,165.41,167.22,164.01,165.53,25696478
2018-09-14,167.88,168,163.381,164.74,23417709
2018-09-17,161.5,161.65,158.289,158.89,20423197
2018-09-18,156.88,159.4,155.52,156.65,27240576
2018-09-19,158.82,163.13,158.82,162.63,23028307
2018-09-20,166.89,167.7,164.716,165.88,22818127
2018-09-21,169.46,169.84,164.5,164.63,22081900
2018-09-24,162.81,163.399,160.1,163.16,13123393
2018-09-25,164.05,165.44,162.83,164.25,9588722
2018-09-26,165.52,167.39,164.87,165.4,13592549
2018-09-27,166.39,167.05,164.92,166.32,12689166
2018-09-28,164.9,165.66,163.3,164.76,10486460
2018-10-01,165.92,165.95,161.56,162,10615171
2018-10-02,159.79,161.028,158.27,160.23,14730480
2018-10-03,163.15,164.54,161.93,162.37,13118816
2018-10-04,160.06,160.08,153.87,156.13,32176131
2018-10-05,156.14,157.12,152.25,154.63,20270970
2018-10-08,150.2,152.636,148.34,151.14,25060388
2018-10-09,147.97,150.59,146.47,146.94,31070230
2018-10-10,142.5,144,137.92,138.29,55828758
2018-10-11,135.53,142.91,135.14,141.9,43210320
2018-10-12,148.62,149,144.52,147.29,30764436
2018-10-15,144.77,145.69,142.3,144.16,18567106
2018-10-16,145.71,149.76,145.26,149.6,18365917
2018-10-17,150.68,150.68,146.37,148.14,16872420
2018-10-18,145.85,146.28,140.8,142.02,20618895
2018-10-19,145.34,146.77,142.61,142.93,14855111
2018-10-22,148.99,150.2,146.1,148.8,22589283
2018-10-23,143.22,147.51,142.62,146.65,19950477
2018-10-24,145.18,146.69,139.34,139.61,18512321
2018-10-25,142.5,144.91,141.01,144.6,13655058
2018-10-26,139,145.829,138.55,142.87,19476905
2018-10-29,142.42,144,131.36,133.38,35121699
2018-10-30,132.28,136.4,130.06,136.33,25230037
2018-10-31,141.35,142.65,139.14,142.28,23654569
2018-11-01,144.98,152.318,138.62,151.25,47039304
2018-11-02,152.56,154.36,146.28,147.59,45985757
2018-11-05,146.22,149.37,144.23,144.64,16197269
2018-11-06,145.87,149.96,145.325,147.44,17849812
2018-11-07,150.77,152.8,148.94,152.5,17884385
2018-11-08,150.99,151.88,146.69,148.99,17067089
2018-11-09,145.57,145.72,142.48,144.85,16220003
2018-11-12,145.01,146.406,139.97,142.82,16516466
2018-11-13,144.83,149.94,143.91,146.98,19575072
2018-11-14,150.21,152.15,148.44,150.44,21785982
2018-11-15,152.9,157.4,150.89,156.22,30083471
2018-11-16,155.04,155.8,152.142,154.1,20039383
2018-11-19,152.02,153.21,148.77,149.53,18087831
2018-11-20,144.48,148.07,142.82,145.98,19473181
2018-11-21,149.06,151.48,148.65,149.41,14718565
2018-11-23,147.3,151.17,147,150.33,7437479
2018-11-26,153.21,156.53,152.37,156.01,16152683
2018-11-27,154.64,157.94,153.58,156.46,17911799
2018-11-28,159.01,159.8,155.26,159.34,20767058
2018-11-29,158.08,159,153.54,156.28,20532236
2018-11-30,157.9,160.86,156.72,160.86,35071161
2018-12-03,168.64,168.8,163.51,163.74,31078508
2018-12-04,164.88,164.98,156.46,158.34,22198642
2018-12-06,153,155.87,150.51,155.83,25335464
2018-12-07,155.4,158.05,151.73,153.06,17447930
2018-12-10,150.39,152.81,147.48,151.43,15525490
2018-12-11,155.26,156.24,150.9,151.83,13651857
2018-12-12,155.24,156.17,151.43,151.5,16619239
2018-12-13,153.05,153.46,150.52,151.48,12255795
2018-12-14,147.71,150.7,145.72,149,15560693
2018-12-17,146.5,147.94,142.24,143.98,15788110
2018-12-18,144.28,144.75,140.11,140.82,17846648
2018-12-19,141.04,141.325,135.73,137.14,27657760
2018-12-20,135.83,137.755,132.91,135.11,24103820
2018-12-21,137.08,137.19,130.23,132,28790626
2018-12-24,130,134.57,129.77,131.89,11240722
2018-12-26,132.87,138.02,130.18,138,14862443
2018-12-27,135.05,138.45,133.89,138.45,11457388
2018-12-28,139.2,140.98,136.79,139.09,11955273
2018-12-31,141.83,142.02,136.04,137.07,11186358
2019-01-02,134.13,137.749,133.03,136.7,16708377
2019-01-03,134.27,134.87,129.83,130.6,19531256
2019-01-04,134.26,141.08,133.66,139.75,22845435
2019-01-07,140.55,144.08,139.01,143.1,17238999
2019-01-08,145,147.55,142.06,146.79,16487647
2019-01-09,149.89,153.35,148.5,151.92,20214074
2019-01-10,149.81,152.03,148.88,151.69,14221099
2019-01-11,151.83,153.38,150.14,151.32,9589415
2019-01-14,148.5,150.57,146.54,149.27,13356749
2019-01-15,150.68,154.17,149.964,150.88,15003064
2019-01-16,152.81,155.39,151.5,154.84,14810795
2019-01-17,152.11,158.55,151.9,155.97,16153189
2019-01-18,158.45,159.49,154.73,157.02,19611360
2019-01-22,154.4,155.44,150.207,152.15,21294975
2019-01-23,154.65,155.18,150.95,152.03,10195792
2019-01-24,151.47,156,151.21,155.86,10997894
2019-01-25,158.91,160.5,157.43,159.21,16459555
2019-01-28,157.8,159.69,155.3,158.92,10141096
2019-01-29,159.04,160.375,155.92,156.88,18348230
2019-01-30,161.29,167.84,160.5,166.82,36997728
2019-01-31,167.8,169.73,165.7,168.49,21219504
2019-02-01,168,169.4,167.63,167.97,10771453
2019-02-04,166.32,167.55,165.61,166.7,7380402
2019-02-05,168.55,171.95,168,171.83,12801793
2019-02-06,171.86,173.09,169.99,171.52,11267804
2019-02-07,169.16,169.61,164.336,166.96,11911130
2019-02-08,163.83,167.65,163.75,167.36,8331463
2019-02-11,168.85,170.33,167.45,167.45,7260318
2019-02-12,169.6,170.49,168.61,168.71,8594401
2019-02-13,169.91,171.05,168.99,169.4,8661819
2019-02-14,167.64,168.5,166.61,168.38,8722094
2019-02-15,168.61,168.77,165.41,166.15,12099523
2019-02-19,166.98,171.15,166.5,170.18,12982304
2019-02-20,171,172.68,170.61,170.71,12454903
2019-02-21,171,171.78,169.8,171.66,8434769
2019-02-22,172.8,177.02,172.52,176.92,16175610
2019-02-25,181.26,183.72,180.73,183.25,22831795
2019-02-26,179.79,184.35,179.37,183.54,13870985
2019-02-27,181.72,184.93,180.88,184.58,16741572
2019-02-28,183.01,184.3,181.47,183.03,12370403
2019-03-01,185.09,186.9,183.38,183.88,14348493
2019-03-04,186,187.34,184.46,187.25,14761686
2019-03-05,186.94,188.08,185,185,11513174
2019-03-06,184.38,185.59,183.02,184.17,10009110
2019-03-07,180.91,181.8,176.73,177.32,16488914
2019-03-08,171.565,175.35,171.565,175.03,14674221
2019-03-11,177.83,181.72,177.58,180.41,13764041
2019-03-12,182.04,182.18,179.51,180.63,8659992
2019-03-13,180.73,182.535,179.26,180.7,8868194
2019-03-14,179.06,180.82,178.01,180.36,9272010
2019-03-15,180.66,181.45,179.66,180.97,10844077
2019-03-18,181.93,182.89,180.76,181.83,7847801
2019-03-19,181.63,183.36,180.85,182.14,10238626
2019-03-20,180.94,181.95,178.43,181.28,15901452
2019-03-21,178.95,181.73,178.52,181.5,9754460
2019-03-22,179.77,180.48,175.336,176.26,11688442
2019-03-25,174.33,178.9,174.1,178.77,7511447
2019-03-26,179.7,180.65,177.095,178.08,7897854
2019-03-27,177.7,179.83,176.913,177.03,8370972
2019-03-28,177.47,178.53,175.97,177.73,7232992
2019-03-29,180.73,182.6,179,182.45,13850865
2019-04-01,185.09,185.56,180.89,180.89,12714767
2019-04-02,181.46,183.563,180.95,181.74,8021500
2019-04-03,179.51,180.7,176.76,178.32,26819027
2019-04-04,177.04,181.96,176.89,181.07,17002465
2019-04-05,182.51,185.5,182,185.35,18705035
2019-04-08,184.19,187.82,184.01,186.5,14725576
2019-04-09,186.49,187.89,186.16,187.19,11578209
2019-04-10,186.69,187.4,184,186.19,10655022
2019-04-11,185.15,186.06,183.75,184.98,8900299
2019-04-12,187.71,189.79,187.14,188.91,12600038
2019-04-15,188.06,188.17,182.56,183.07,14616599
2019-04-16,185.55,185.79,183.4,185.78,12195911
2019-04-17,187.34,188.2,185.78,187.55,11614169
2019-04-18,186.41,187.28,185.39,186.94,7882495
2019-04-22,184.5,186.47,183.61,185.38,8677765
2019-04-23,186,188.15,185.44,187.29,11410606
2019-04-24,186.76,186.9,184.58,185.67,9085262
2019-04-25,185.24,188.13,183.955,187.88,10328930
2019-04-26,187.88,188.74,185.51,187.09,9421120
2019-04-29,187.42,188,185.76,186.94,8660640
2019-04-30,186.3,188.25,183.82,185.57,15076485
2019-05-01,186.75,193.195,185.88,189.31,17405482
2019-05-02,189.42,192.7,186.65,190.39,11468106
2019-05-03,191.88,195.72,191.88,195.21,14521100
2019-05-06,185.17,189,184.83,188.24,23941223
2019-05-07,186.05,186.45,179.63,181.43,22663248
2019-05-08,180.95,183.2,178.58,179.59,16611096
2019-05-09,175.43,180.695,173.07,179.04,22727751
2019-05-10,180.18,180.79,174.1,178,18986985
2019-05-13,169.79,172.47,168.78,170.01,22330737
2019-05-14,172.75,175.15,171.48,174.84,17874110
2019-05-15,177.06,180.24,173.321,177.6,37610416
2019-05-16,178.18,178.25,174.75,175.57,20579209
2019-05-17,171.69,172.29,168.49,169.57,22539384
2019-05-20,164.44,164.57,160.02,160.65,33413826
2019-05-21,163.16,165.59,162.52,163.43,22006145
2019-05-22,162.41,162.82,158.07,158.83,25831223
2019-05-23,155.45,158.48,154.41,156,26891864
2019-05-24,157.615,158.43,154.9,155,21489717
2019-05-28,156.4,157.07,153.22,154.81,38602961
2019-05-29,153.58,154.385,150.71,152.48,30073136
2019-05-30,152.36,153.37,150.25,151.07,17344653
2019-05-31,149.63,150.68,147.95,149.26,26881219
2019-06-03,149.6,151.77,148.845,149.91,25254432
2019-06-04,151.56,155.2,150.64,154.15,27417246
2019-06-05,155.17,156.11,149.31,151.65,23208594
2019-06-06,152,152.7,150.57,151.5,15762951
2019-06-07,152.95,155.69,152.214,154.23,17817824
2019-06-10,158.78,161.98,157.4,159.85,36473289
2019-06-11,164.2,165.68,161.925,162.65,23408398
2019-06-12,160.47,161.7,158.81,160.04,16329285
2019-06-13,160.55,161.32,159.8,160.33,17571394
2019-06-14,158.37,158.71,157.23,158.1,14981551
2019-06-17,157.53,160.55,157.42,159.91,16079839
2019-06-18,162.89,169.11,161.95,165.51,35754830
2019-06-19,167.77,167.9,163.42,165.46,20798071
2019-06-20,170.19,170.48,166.275,168.25,24004749
2019-06-21,167.48,169.471,166.77,167.55,17415777
2019-06-24,168.4,168.88,165.78,168.1,18422558
2019-06-25,167.04,167.34,164.62,165.8,20447749
2019-06-26,168.28,171.24,168.15,168.99,22416435
2019-06-27,170.62,171.98,169.38,170.9,18349357
2019-06-28,170.2,170.89,167.96,169.45,19974264
2019-07-01,175.865,177.95,174.36,175.05,25911000
2019-07-02,175.13,175.55,174.25,175.45,14155171
2019-07-03,175.69,175.85,173.85,174.67,8532590
2019-07-05,173.75,173.82,172.82,173.3,12618589
2019-07-08,170.09,170.28,168.35,168.45,16531017
2019-07-09,167.085,168.98,166.5,168.8,15782800
2019-07-10,171.24,171.37,166.86,166.93,16675575
2019-07-11,167.56,168.424,165,166.55,14796404
2019-07-12,168,170.2,167.65,169.07,18103648
2019-07-15,171.5,173.75,170.42,173.5,22199049
2019-07-16,174.2,175.52,173.46,174.19,19039650
2019-07-17,172.75,176.22,172.49,174.82,15031587
2019-07-18,173.41,174.4,172.06,172.8,15613202
2019-07-19,174.87,175.15,172.99,172.99,13647241
2019-07-22,173.5,174.28,171.437,174,18497918
2019-07-23,175.39,178.64,174.845,178.09,20881546
2019-07-24,178,178.96,176.938,178.67,14933112
2019-07-25,178.49,179.15,175.369,177.29,14048992
2019-07-26,178.25,179.4,176.88,178.74,15281019
2019-07-29,178.43,179.88,175.35,177.02,15130314
2019-07-30,174.1,175.71,172.89,174.1,14300635
2019-07-31,173.71,174.89,170.09,173.11,14628866
2019-08-01,174.54,175.715,162.1,165.65,32728170
2019-08-02,162.56,163.85,160.35,161,27104672
2019-08-05,155.03,157.23,151.85,153.67,28912590
2019-08-06,158.48,158.73,156.11,157.43,24996283
2019-08-07,155.73,159.48,155.3,159.17,17917383
2019-08-08,161.71,162.3,159.12,162.22,19267699
2019-08-09,160.98,161.99,159.11,159.12,11894293
2019-08-12,157.5,159.36,155.54,159.35,13834658
2019-08-13,160.64,167.36,159.57,164.03,23247913
2019-08-14,161.34,163,159.21,162.06,20803677
2019-08-15,170.11,171,164.36,166.97,36343492
2019-08-16,170,177.55,168.57,174.6,25952537
2019-08-19,177.43,178.8,175.59,178.28,16012796
2019-08-20,175.91,177.99,175.62,177.21,10339621
2019-08-21,177.22,178.5,174.89,175.24,10627504
2019-08-22,174.12,174.98,170.5,171.91,11578161
2019-08-23,169.69,171.49,163.831,164.54,20909801
2019-08-26,166.49,167.45,165.53,165.9,8648151
2019-08-27,167.2,168.19,165.19,166.2,12783690
2019-08-28,164.62,168,164.2,167.48,9510283
2019-08-29,171,173.96,170.95,172.81,11577243
2019-08-30,174.5,175.25,172.66,175.03,10304874
2019-09-03,173,174.72,172.15,172.41,8509527
2019-09-04,176.26,176.55,173.99,174.33,7215487
2019-09-05,176.88,178.95,176.52,178.94,11168482
2019-09-06,179.01,179.22,176.21,176.69,8303976
2019-09-09,177.88,177.99,175.86,177.78,6931743
2019-09-10,176.28,176.3,172.22,174.99,9834972
2019-09-11,176,176.66,174.15,176.09,7039290
2019-09-12,177.89,180.5,177,178.24,12509426
2019-09-13,179.74,180.18,178.61,179.17,9479740
2019-09-16,177.75,179.17,175.37,177.07,10725137
2019-09-17,176.85,179.12,176.05,179,7573188
2019-09-18,179.15,180.17,177.58,180,9288193
2019-09-19,180.9,184.13,180.43,180.46,15160788
2019-09-20,182.31,183.82,178.84,182.51,24822055
2019-09-23,181.25,181.33,176.8,176.98,14146710
2019-09-24,179.17,179.49,171.3,171.55,14549173
2019-09-25,172.3,176.99,171.72,176.66,11842493
2019-09-26,177,178.23,174.83,175,10004675
2019-09-27,176,176.5,163.15,165.98,33312607
2019-09-30,169.887,170.2,166.45,167.23,14945171
2019-10-01,168.01,168.23,163.64,165.15,14194192
2019-10-02,162.82,166.88,161.9,165.77,11595463
2019-10-03,166.65,170.18,165,169.48,10391648
2019-10-04,169.6,170.7,167.56,170.34,8856039
2019-10-07,168.83,172.3,167.21,168.32,12034720
2019-10-08,164.3,165.22,161.68,161.93,15936337
2019-10-09,165.55,166.58,163.42,165.19,11189394
2019-10-10,165.96,168.57,164.09,166.07,11537756
2019-10-11,170.75,174.88,169.57,172.94,19369497
2019-10-14,172.84,173.34,170.79,171.16,7859737
2019-10-15,172.91,176.75,172.69,175.29,13814343
2019-10-16,175.76,177.35,174.12,177.12,10903835
2019-10-17,178,178.59,175.23,176.85,8032763
2019-10-18,176,176.23,169,169.13,14585653
2019-10-21,172.64,173.91,170.87,173.52,9055175
2019-10-22,174.53,175.36,169.26,169.89,10917326
2019-10-23,170.45,171.04,168.12,169.92,8906763
2019-10-24,171.28,172.75,170.21,172.55,7443497
2019-10-25,171.56,175.81,170.88,174.31,9891760
2019-10-28,176.5,179.64,176.41,178.68,11739624
2019-10-29,177.06,177.74,175.44,176.89,8026377
2019-10-30,175.42,177.88,173.936,177.53,10213241
2019-10-31,179.2,179.24,175.5,176.67,15119035
2019-11-01,179.01,182.12,176.06,176.46,28924118
2019-11-04,180.66,182.4,178.02,179.69,44541236
2019-11-05,181.42,183.2,180.31,182,23690167
2019-11-06,183.61,185,182.2,184.16,14834855
2019-11-07,187.07,188.07,184.69,186.66,20162591
2019-11-08,187.902,188.28,185.15,187.16,19737271
2019-11-11,184.82,187.2,181.37,186.71,20572434
2019-11-12,185.91,187.65,185.14,186.97,11797649
2019-11-13,185.47,185.674,181,182.48,15428495
2019-11-14,182.87,184.5,181.321,182.8,12750091
2019-11-15,184,185.6,183.71,185.49,11312539
2019-11-18,186.98,186.98,184.16,184.61,11830906
2019-11-19,186.31,186.71,183.87,185.25,13457361
2019-11-20,183.67,183.7,181.06,182.35,16694397
2019-11-21,181.77,184.89,181.6,184.86,10254735
2019-11-22,185.8,186.78,183.935,186.78,10541033
2019-11-25,188.32,190.72,187.88,190.45,19193455
2019-11-26,190.39,195,189.04,194.7,51885411
2019-11-27,197.24,200.98,197.01,200.82,33026204
2019-11-29,199.81,200.43,198.35,200,18593114
2019-12-02,198.58,198.67,193.51,196.31,19414420
2019-12-03,190.97,195,189.85,194.9,18440368
2019-12-04,195.53,196.66,193.23,193.74,14862556
2019-12-05,196.93,200.94,196.43,200,22310247
2019-12-06,201.11,202,199.51,201.89,14095652
2019-12-09,200.32,203.43,198.55,198.74,14340916
2019-12-10,200.71,202.48,199.23,200.45,11635945
2019-12-11,201.1,204.8,200.72,204.64,11770951
2019-12-12,203.71,206,202,204.5,22494328
2019-12-13,205.76,207.1,203.77,204.91,19283797
2019-12-16,206.33,209.15,206.19,206.97,16744467
2019-12-17,208.3,208.87,206.82,208.18,11299099
2019-12-18,208.53,210.05,208.04,210,13497200
2019-12-19,209.61,211.37,209.23,210.13,12168467
2019-12-20,211.35,213.98,210.42,212.25,26672844
2019-12-23,213.25,215.05,212.91,214.83,12538763
2019-12-24,215.01,215.43,213.35,214.26,5522987
2019-12-26,214.65,216.99,214.33,216.38,6917445
2019-12-27,217.99,218.11,215.17,215.47,11678669
2019-12-30,215.78,215.78,211.76,212.91,8745942
2019-12-31,212,213.64,210.73,212.1,6776071
2020-01-02,216.6,219.98,216.54,219.77,15882903
2020-01-03,216.35,218.203,216.01,217,8608281
2020-01-06,214.89,217.16,214.09,216.64,11892484
2020-01-07,217.64,218.94,216.69,217.63,9539012
2020-01-08,216.6,220.65,216.32,218,11983091
2020-01-09,221.5,223.08,220.82,221.78,13143886
2020-01-10,223.53,225.96,222.061,223.83,12302125
2020-01-13,228.81,231.14,227.04,230.48,17571892
2020-01-14,230.05,230.175,224.88,226.49,17302163
2020-01-15,226.65,227.82,224.39,225.06,10743368
2020-01-16,226.3,226.33,222.73,223.94,13712552
2020-01-17,225.9,228,225.35,227.43,12956200
2020-01-21,222.45,222.6,220.73,222.26,15831087
2020-01-22,224.69,225.58,222,222.37,10059579
2020-01-23,217.93,220.13,216.77,219.13,18519886
2020-01-24,218.49,219.83,211.325,213.75,18143867
2020-01-27,201.22,208.02,199.5,205.47,24574680
2020-01-28,209.74,210.91,207.17,210.23,16196716
2020-01-29,212.56,213.98,209.52,212.02,12896298
2020-01-30,207.88,209.86,205.03,208.58,14375995
2020-01-31,206.5,207.93,204.728,206.59,18181413
2020-02-03,208.67,215.02,208.67,213.1,14131887
2020-02-04,221.35,224.38,220.49,222.88,16695141
2020-02-05,226.52,226.7,217.54,220.22,15766067
2020-02-06,223.13,223.65,219.78,220.9,10790820
2020-02-07,217.46,217.84,214.88,216.53,13790255
2020-02-10,213.5,215.77,212.2,215.77,17420303
2020-02-11,219.91,220.01,215.29,217.21,16073464
2020-02-12,221.13,225.52,220.21,224.31,18671906
2020-02-13,220,225,218.99,220.36,28069666
2020-02-14,221.1,221.64,218.23,219.63,10689950
2020-02-18,218.55,220.85,217.51,220.52,13024897
2020-02-19,221.52,223.56,220.75,222.14,10798108
2020-02-20,222.5,222.5,214.22,218.04,14950089
2020-02-21,217.54,217.6,211.56,212.59,17700801
2020-02-24,203.55,207.28,202.51,206.16,19380226
2020-02-25,208.51,209.95,204.1,205.61,18132378
2020-02-26,206.92,213.08,206.79,208.74,19544272
2020-02-27,205.01,209.97,201.86,205.03,22741180
2020-02-28,198.98,208.92,198.561,208,31276197
2020-03-02,208.59,211.11,203.756,210.98,21542239
2020-03-03,211.08,211.39,202.24,207.41,20813800
2020-03-04,209.49,212.7,208.85,211.96,12474381
2020-03-05,210,215.15,209.14,211.46,13462891
2020-03-06,206.7,207,201.1,204.64,21700510
2020-03-09,195.62,199.89,193.93,197.66,25502567
2020-03-10,205.53,207.45,200.8,206.39,19022622
2020-03-11,201.65,203.1,196.11,198.91,18931796
2020-03-12,186.5,190.4865,183.93,185.1,30247100
2020-03-13,194.9,195.99,187.81,194,23650504
2020-03-16,176.15,188,174.5,178.85,26628481
2020-03-17,181.26,189.39,179.69,184.81,19276543
2020-03-18,176,182.41,170,180,22054204
2020-03-19,179.26,187.25,177.39,180.88,20905687
2020-03-20,187.54,188.3,180,181.3,21006082
2020-03-23,175.27,178.5,169.95,176.34,22554715
2020-03-24,183.09,188.8,181.18,185.75,20801494
2020-03-25,185.82,195.19,184.5151,188.56,19605247
2020-03-26,188.64,196.32,187.6,195.32,15426104
2020-03-27,189.97,192.74,188,188.59,13376354
2020-03-30,187.48,191.48,187.01,191.27,12254427
2020-03-31,192,196.79,190.6,194.48,19084779
2020-04-01,189.5,192.87,185.04,187.56,17948559
2020-04-02,186.08,191.3,185.6922,188.9,13412061
2020-04-03,190.12,190.55,185.41,187.11,9483140
2020-04-06,194.74,196.88,192.7,196.45,13248684
2020-04-07,200.05,201.45,197.05,198,14934472
2020-04-08,198.34,198.86,193.8835,195.98,13607953
2020-04-09,198.65,200.35,193.4,196.37,17821332
2020-04-13,197.4,200.325,195.53,199.44,16117865
2020-04-14,204.95,207.97,204.25,204.78,16757147
2020-04-15,204.77,209.15,201.31,208.17,10768071
2020-04-16,210.53,213.25,209.12,212.66,16353815
2020-04-17,214.9797,214.9797,208.8514,209.5,13558473
2020-04-20,209.87,216.1,209.36,212.13,19295401
2020-04-21,209.9,212.13,205.03,207.34,14107607
2020-04-22,212,212,209.21,209.96,13486061
2020-04-23,210.24,210.56,203.46,205.24,20424045
2020-04-24,205.89,206.5,202.82,204.36,14682374
2020-04-27,207.55,207.78,202.03,203.69,17286823
2020-04-28,204.81,205.19,199.407,201.15,17203784
2020-04-29,202.93,207.08,202.51,206.7,19117823
2020-04-30,206.25,206.7,199.29,202.67,20107378
2020-05-01,195.75,197.38,192.86,194.48,22276194
2020-05-04,194.76,195,189.53,191.15,25709379
2020-05-05,196.38,198.27,194.2,195.02,22957246
2020-05-06,197.67,198.91,194.93,195.17,18598890
2020-05-07,198,198.09,194.78,196.49,16164639
2020-05-08,199.8,203.02,198.68,201.19,23830133
2020-05-11,202.78,206.64,202.38,205.4,17920673
2020-05-12,206.95,208.05,200.02,200.31,17826809
2020-05-13,203.62,204.68,197.98,199.46,22429701
2020-05-14,195.5,201.77,194.03,201.3,20025896
2020-05-15,200.7,204.4899,200.1,203.68,17209463
2020-05-18,212.5,215.47,210.37,215.28,23646772
2020-05-19,216.73,220.59,215.19,217.2,21438090
2020-05-20,220,221.1574,210.58,216.79,38324065
2020-05-21,211.29,214.58,209.53,212.16,29850683
2020-05-22,203.23,204.88,198.99,199.7,51979253
2020-05-26,205.94,206.8,201,201.72,28683234
2020-05-27,202.99,202.99,196.75,201.18,23605372
2020-05-28,199,202.37,197.62,199.49,18787183
2020-05-29,200,207.88,196.7,207.39,43211476
2020-06-01,205.9,207.2,203.94,206.57,16169733
2020-06-02,207.21,214.57,207.17,214.33,22485811
2020-06-03,215.6,218.97,213.75,218.61,19999514
2020-06-04,217.28,220,216.32,218.04,14962424
2020-06-05,220,220.59,218.7,219.55,11983202
2020-06-08,219.6,220.4,215.33,219,12731207
2020-06-09,216.31,220.72,216.2,220.72,14140094
2020-06-10,222,225,220.6,223.68,13372410
2020-06-11,218,219.95,213.56,215.24,15560261
2020-06-12,218.5,219.5,213.88,217.64,12716540
2020-06-15,214.11,217.72,212.75,217.03,17419858
2020-06-16,221,224.84,220.1001,222.62,17212393
2020-06-17,224.4,225,222.5,224.25,12486737
2020-06-18,223.74,226.03,222.92,223.54,10358781
2020-06-19,226.38,226.5,220.09,220.64,19545194
2020-06-22,220.92,222.08,219.445,221.41,13303567
2020-06-23,225.12,230.225,224.53,228.75,18263426
2020-06-24,228.3,231.03,224.2524,226.22,12159460
2020-06-25,224.59,224.69,220.87,222.16,14953104
2020-06-26,222.21,222.26,213.5,215.71,19340638
2020-06-29,215.03,216.5,211.82,215.02,12333044
2020-06-30,215.74,216.43,212.89,215.7,12933794
2020-07-01,215.81,216.55,214.74,215.95,11788087
2020-07-02,221.85,225.025,220.06,223.6,18128692
2020-07-06,233.31,240.48,232.82,240,33702916
2020-07-07,241.01,241.3,236.13,236.51,16491638
2020-07-08,244.86,258.49,244.02,257.68,39922721
2020-07-09,265.55,268,255.91,261.58,36803870
2020-07-10,260.21,261.9,255.71,261.01,20335036
2020-07-13,261.45,265.66,250.68,251.67,21568745
2020-07-14,246.57,249.75,241.23,248.58,19782607
2020-07-15,251.48,252.5,246.54,249.21,12614711
2020-07-16,241.77,245.05,240.74,242.5,18032140
2020-07-17,246.55,247.9299,244.48,247.14,18752945
2020-07-20,256.45,257.67,252.43,254.81,19014963
2020-07-21,261.21,261.92,256.52,257.9,17130283
2020-07-22,255.76,256.27,249.6,251.7,19682212
2020-07-23,252.1,257.66,248.69,251.88,25711957
2020-07-24,244.96,249.48,241.89,249,17221468
2020-07-27,247.11,252.87,245.81,250.86,18966862
2020-07-28,251.15,251.65,248.53,249.05,9878735
2020-07-29,250.34,254.3,250.1,252.45,11493575
2020-07-30,251.7,253.86,249.62,252.74,7032900
2020-07-31,254.2,254.4,248.1,251.02,12310670
2020-08-03,254.02,260.65,254,257.94,11534531
2020-08-04,260.08,262.56,258.82,262.2,10994457
2020-08-05,263.74,265.976,261.755,264.91,10729172
2020-08-06,263.42,265.7,259.2,265.68,10359473
2020-08-07,257.41,257.76,247.57,252.1,22529642
2020-08-10,249.34,251.7499,246.1,248.13,13621712
2020-08-11,251.29,252.88,247.83,248.42,10681758
2020-08-12,249.25,256.08,248.68,255.19,11120394
2020-08-13,256.39,256.97,252.8799,253.72,8794502
2020-08-14,255.49,255.77,251.64,253.97,7876422
2020-08-17,253,257.375,250.085,256.96,9759984
2020-08-18,258.71,261.42,256.06,259.2,13267829
2020-08-19,260.89,261.29,257.38,260.59,14096512
2020-08-20,256.89,258.88,254.18,257.97,21460767
2020-08-21,259.03,267.43,258.31,265.8,25648217
2020-08-24,273.24,276.97,271.62,276.02,22475757
2020-08-25,278.06,289.12,276.04,286,27535466
2020-08-26,289.26,292.48,284.1,291.96,19530251
2020-08-27,290.17,290.25,282.1,284.17,14805798
2020-08-28,285.09,289.5,283.57,289,9689610
2020-08-31,288.62,289.19,283.61,287.03,13253796
2020-09-01,289.2,298,288.87,298,13815922
2020-09-02,299,299,289.79,296.07,12638553
2020-09-03,289,290.7334,278.16,282.5,16766248
2020-09-04,279.6,283.78,267.39,281.39,15885844
2020-09-08,270.23,273.97,266.59,270.02,12734048
2020-09-09,274.45,275.64,270.88,273.15,9465664
2020-09-10,274.9,277.1,267.4,267.55,10676758
2020-09-11,272.63,274.53,268.12,271.61,9412804
2020-09-14,275.36,276.29,271.76,274.1,7883271
2020-09-15,278,279.1,274.8,277.96,8291360
2020-09-16,281.03,283.605,278,278.14,9591242
2020-09-17,273.11,275.9,272.3213,275.72,8016913
2020-09-18,275.98,277.27,270.55,272.41,11753470
2020-09-21,269.1,274.22,266.4,273.82,9076431
2020-09-22,276.02,276.32,270.05,275.29,9673302
2020-09-23,275.4,277.83,271.5,272.95,7353201
2020-09-24,267.93,271.25,267.3338,269.73,9562132
2020-09-25,267.57,271.81,264.56,271.09,11466560
2020-09-28,275.53,278.84,274.1989,276.01,8761678
2020-09-29,275.43,279.3,274.9,276.93,7679306
2020-09-30,284.01,295,283.71,293.98,24777735
2020-10-01,295.26,295.59,288.25,290.05,16304018
2020-10-02,286.62,291.9794,286.51,288.17,11482752
2020-10-05,289.06,290,284.88,288.27,17876411
2020-10-06,287.41,296.84,286.91,292.39,15860391
2020-10-07,297.99,299.51,292.87,296.5,16669297
2020-10-08,298.11,302.3,295.441,300.54,15105805
2020-10-09,298.55,302.61,297.74,299.74,11442246
2020-10-12,303.95,309.64,301.2848,306.34,14780069
2020-10-13,306.36,310.01,303.03,308.78,10898535
2020-10-14,309,309.96,300.8,301.04,15186392
2020-10-15,293.8,299.8628,292.61,299.46,9709898
2020-10-16,303.99,310,302.95,307.31,12346464
2020-10-19,309.89,313.81,303.41,305.29,14107284
2020-10-20,307.6,311.8,307.06,309.81,8806118
2020-10-21,311.75,314,307.7,307.97,11139660
2020-10-22,311.46,311.85,304.2101,306.28,8013083
2020-10-23,307.27,310.33,304.06,309.92,6231438
2020-10-26,309.92,315.4599,303.2,306.87,9350118
2020-10-27,307.75,319.32,305.61,317.14,13175870
2020-10-28,313.5,313.5,306,307.94,13644451
2020-10-29,309.44,315.58,308.91,312.56,11174515
2020-10-30,308.55,310.83,300.19,304.69,14923854
2020-11-02,310.95,311.44,305.39,310.84,11857638
2020-11-03,286.2,294.28,280.78,285.57,58132486
2020-11-04,287.79,299.17,285.3,295.71,28791198
2020-11-05,289.09,291.25,279.6,287.75,49885852
2020-11-06,291.49,300.89,289.786,299.95,25259567
2020-11-09,303.77,304,290.5,290.53,22559869
2020-11-10,279.97,280,264.33,266.54,61063978
2020-11-11,261.92,271.92,261.205,265.65,41698984
2020-11-12,271.04,271.2,263.04,264.31,27181048
2020-11-13,264.72,265.44,257.17,260.84,33919958
2020-11-16,260.42,262.57,257.03,258.31,20864160
2020-11-17,260.28,260.28,256.54,256.8,19739461
2020-11-18,257.76,258.31,252.55,255.83,28307122
2020-11-19,255,261.4,253.5601,259.89,20752828
2020-11-20,263.97,272.3699,261.9,270.74,34178420
2020-11-23,274.75,275.73,266.4107,270.11,25317123
2020-11-24,276.235,280.61,272.8,279.96,20660477
2020-11-25,275.7,279.33,274.05,277.72,15229301
2020-11-27,278.8,278.92,275.6656,276.48,9583197
2020-11-30,268.97,268.97,262.52,263.36,30476124
2020-12-01,265.47,265.67,261.57,264.01,14606285
2020-12-02,262,263.1,260.11,261.32,13919668
2020-12-03,263.78,268.6,263.14,266.91,15520488
2020-12-04,271.02,271.3,266.27,267.25,15527567
2020-12-07,265.7,265.97,262.6,264,11378216
2020-12-08,265.2,268.4,263.87,266.09,9433022
2020-12-09,267.56,267.91,263.1,263.8,9046128
2020-12-10,261.99,266.0899,261.2001,264.87,10290254
2020-12-11,264.29,265.3199,262.5,264.54,7771290
2020-12-14,260.32,260.855,256.03,256.03,18369893
2020-12-15,255.34,255.68,252.3,255.11,16595641
2020-12-16,257.74,263.18,257.04,261.89,15804754
2020-12-17,264.7,264.85,260.2,264.43,14306570
2020-12-18,263.9,264.9,259.2,260,15981756
2020-12-21,255.17,260.46,254.5,260.43,10901780
2020-12-22,257.87,258.34,255.41,255.83,11485743
2020-12-23,255.5,257.3499,252.5301,256.18,10729152
2020-12-24,228.235,229.9,211.23,222,141830000
2020-12-28,216.88,224.99,215.3201,222.36,73512100
2020-12-29,231.76,239.19,229.6,236.26,69715948
2020-12-30,243.3484,243.39,234.6452,238.39,44812299
2020-12-31,237.46,238.92,231.0267,232.73,23451848
2021-01-04,226.5,230.38,225.04,227.85,24897858
2021-01-05,229.05,240.76,228.12,240.4,35823827
2021-01-06,234.95,238.3,225.86,227.61,37146057
2021-01-07,229.31,229.95,220.09,226.9,49361841
2021-01-08,227.88,238.6,226.6833,236.19,34884935
2021-01-11,229.9,230.8245,225.86,227.37,23036857
2021-01-12,228.385,229.75,225.14,225.6,19042931
2021-01-13,229.94,240.49,226.29,235.3,38805070
2021-01-14,245.31,245.7,241.47,242.98,31381635
2021-01-15,246.25,246.99,242.1501,243.46,21561645
2021-01-19,250,252.88,246.99,251.65,23681885
2021-01-20,267.5,269,262.7,265.49,44640838
2021-01-21,264.13,264.6,257.9,260,20709883
2021-01-22,256.8,260.33,255.5,258.62,13518247
2021-01-25,263.62,265.2,257.85,261.38,19478552
2021-01-26,263.8,266,261.12,265.92,14681226
2021-01-27,265.13,265.92,259.95,260.25,16050392
2021-01-28,259.17,261.57,257.33,260.76,10244931
2021-01-29,256.03,258.9,252.3,253.83,14692989
2021-02-01,258.8,265,255.195,264.69,15289300
2021-02-02,264.57,265,254.04,254.5,30534336
2021-02-03,264.7,268.28,261.2501,263.43,29179688
2021-02-04,269.58,269.99,265.5576,266.96,16762976
2021-02-05,264.61,266.45,263.21,265.67,11018671
2021-02-08,264.98,265,261.82,262.59,10758151
2021-02-09,263,267.2,262.54,266.49,12432765
2021-02-10,268.7,270.4,264.6,267.79,13090793
2021-02-11,268.75,274.26,267.2,268.93,15295792
2021-02-12,269.09,270.25,265.6804,267.85,9355082
2021-02-16,271,274.29,270.4,270.7,16708658
2021-02-17,270.89,272.316,267.81,270.83,13262396
2021-02-18,265.23,266.18,262.33,264.51,15382348
2021-02-19,266.05,269.39,262.85,263.59,14718443
2021-02-22,257.99,259.46,254,254,14403489
2021-02-23,247.31,254.9,241.62,252.75,15980265
2021-02-24,252,252,248.1,250.34,12831653
2021-02-25,250,250.34,240.07,240.18,17967251
2021-02-26,244.63,244.9,237.65,237.76,17470658
2021-03-01,241.05,242.79,239.26,241.69,14043349
2021-03-02,238.79,241.2,234.27,234.42,14644193
2021-03-03,237.5,239.6086,234.4506,236.27,13571668
2021-03-04,235,236.37,228.36,230.5,22964848
2021-03-05,235.42,236.43,228.34,233.89,15988377
2021-03-08,229.02,230.81,226.53,226.69,17138380
2021-03-09,233.38,238.74,233.075,238.14,15291260
2021-03-10,241,241.325,233.64,234.3,10491176
2021-03-11,237.2,241.72,235,240.8,15162534
2021-03-12,233.695,235.45,229.7058,231.87,17778446
2021-03-15,228.41,230.45,226.26,230.28,14520334
2021-03-16,228.07,229.85,225.53,226.93,19336592
2021-03-17,226.5,235.63,225.81,233.34,16949507
2021-03-18,238.56,239.5,235.56,236.43,14836080
2021-03-19,239.66,241.6,236.8838,239.79,15959658
2021-03-22,235.855,238.53,235,237.12,12063171
2021-03-23,237.3,241.12,235.5,237.67,12295566
2021-03-24,236.83,237.3,229.24,229.59,15949850
2021-03-25,225,229.24,222.5,222.72,24819815
2021-03-26,222,229.239,220.42,227.26,22030750
2021-03-29,225.49,232.38,225.1,231.86,18029105
2021-03-30,229.27,230.45,226.64,229.25,14828659
2021-03-31,229.89,231.52,226.47,226.73,16825400
2021-04-01,230.68,231.25,223.5,224.36,23497464
2021-04-05,226.53,226.57,222.52,225.3,14962135
2021-04-06,226.03,232,225.74,230.57,18100363
2021-04-07,226.11,228.19,224.8,225.42,18034852
2021-04-08,228.5,229.42,226.62,228.24,12211328
2021-04-09,224.85,225.07,221.32,223.31,19763033
2021-04-12,237.89,244.91,236.65,244.01,57500267
2021-04-13,243.66,245.69,239.69,241.89,20793040
2021-04-14,244.37,245.09,238.65,239.23,12405169
2021-04-15,240,240.95,238.1268,239.09,11288944
2021-04-16,241.89,241.89,237.82,238.69,14418796
2021-04-19,237.44,238.42,232.81,234.78,11216015
2021-04-20,232.87,234.63,228.4301,229.88,12093949
2021-04-21,229.33,229.49,226.0701,229.44,14315893
2021-04-22,228.765,234,227.8201,229.35,11986213
2021-04-23,230.65,233,230.51,232.08,8972039
2021-04-26,231.5,233.49,230.82,232.7,7792876
2021-04-27,233.44,236.93,232.08,235.92,11646347
2021-04-28,237.57,239.22,236.33,236.72,9187713
2021-04-29,237.79,238.05,232.6,234.18,9552775
2021-04-30,231.77,233.85,230.51,230.95,9326397
2021-05-03,231.27,236.1699,230.4052,230.71,13620874
2021-05-04,230.25,231.48,225.45,227.9,13260487
2021-05-05,228,228.91,226.73,226.78,7243206
2021-05-06,227.11,228.44,222.88,226.42,12247666
2021-05-07,227.9,228.79,225.05,225.31,10550046
2021-05-10,222.87,222.87,218.56,219.53,17266711
2021-05-11,213.71,221.39,213,221.38,13887678
2021-05-12,224.74,225.29,219,219.9,20366883
2021-05-13,213.15,215.5,204.39,206.08,51693884
2021-05-14,209.9235,210.94,206.02,209.51,31626841
2021-05-17,210.615,213.15,209.44,211.05,20529814
2021-05-18,212.5,215.17,211.42,213.72,19519449
2021-05-19,211.1,212.91,210.12,212.54,17030421
2021-05-20,212.995,217.63,212.63,216.99,19123430
2021-05-21,215.23,215.89,209.87,211.06,22825522
2021-05-24,210.03,212.01,208.7,210.44,15884245
2021-05-25,212.83,214.05,211.01,211.13,14116055
2021-05-26,212.3,213.75,211.54,211.78,9405776
2021-05-27,214.17,215.46,212.53,212.74,18680197
2021-05-28,212.76,214.53,212.06,213.96,10401474
2021-06-01,223.02,223.13,218.24,219.48,23052849
2021-06-02,219.43,219.94,217.46,219.59,13126417
2021-06-03,218,218.7,216.305,217.04,12448117
2021-06-04,218.28,219.08,217.14,219.02,8999092
2021-06-07,218,218.4,215.69,216.9,9928599
2021-06-08,217.29,218.23,214.74,215.82,9443049
2021-06-09,215.21,216.57,213.31,213.32,10233553
2021-06-10,213.5,214.8,212.21,213.07,10735896
2021-06-11,213.45,213.46,211,211.64,12276590
2021-06-14,212.25,215.165,212.2435,213.94,10773077
2021-06-15,214.17,214.49,209.64,210.06,12166955
2021-06-16,209.75,211.62,208.2256,209.32,10917787
2021-06-17,209.9,212.49,209.77,211.6,11233729
2021-06-18,212.01,213.84,210.59,212.3,13724626
2021-06-21,210.55,211.78,208.99,211.06,9273843
2021-06-22,210.42,211.66,209.86,211.32,11092087
2021-06-23,214.19,216.33,213.13,214.86,13785780
2021-06-24,216.99,219.58,215.56,218.38,13488244
2021-06-25,221.71,230.25,221.1,228.5,27383931
2021-06-28,229.5,230.89,226.72,228.59,13564910
2021-06-29,226.7,229.64,225.602,229.44,10273762
2021-06-30,226.99,227.98,225.68,226.78,9348629
2021-07-01,228.07,228.85,221.55,221.87,13327738
2021-07-02,219.16,219.5,216.46,217.75,12998035
2021-07-06,215.32,215.4,209.3733,211.6,23719916
2021-07-07,211.61,212.05,207.82,208,18340424
2021-07-08,201.71,202.28,198.26,199.85,33992496
2021-07-09,202.05,207.268,201.5,205.94,16911266
2021-07-12,203.9,206.455,203.02,205.48,11259481
2021-07-13,209.23,212.81,208.19,209.51,17375881
2021-07-14,215.5,216.35,211.03,211.5,19484214
2021-07-15,215.11,216.6,213.1606,214.76,14283583
2021-07-16,214.85,215.2,211.46,212.1,11150244
2021-07-19,206.1,209.08,203.24,208.91,15865819
2021-07-20,209,211.5,207.4668,210.59,9986819
2021-07-21,209.15,211.85,208.42,211.08,7650329
2021-07-22,212.64,216.39,212.6,214.04,10563112
2021-07-23,206.29,206.89,203.56,206.53,25539861
2021-07-26,198.37,198.575,190.88,191.76,55736768
2021-07-27,183.59,186.9,179.6701,186.07,59265660
2021-07-28,190.23,198,189.76,196.01,34535175
2021-07-29,201.045,201.14,194.91,197.54,23363233
2021-07-30,190.58,196.045,190.49,195.19,17250595
2021-08-02,196.27,202.07,196.25,200.09,17889194
2021-08-03,195.01,197.44,192,197.38,20115916
2021-08-04,197.49,203.275,196.91,200.71,22327281
2021-08-05,199.27,200.29,197.64,199.28,9881409
2021-08-06,199.25,199.32,195.68,196.39,11967719
2021-08-09,194.58,195.5,192.82,195.25,14657158
2021-08-10,197.27,198.45,195.0727,195.73,9983680
2021-08-11,196.6,196.92,194.73,194.86,8985075
2021-08-12,191.17,192.98,189.685,191.66,12885440
2021-08-13,188.61,189.26,186.71,188.62,15376980
2021-08-16,185,186.26,181.51,182.71,21044107
2021-08-17,175.92,177.89,173.15,173.73,40557975
2021-08-18,174.1,175.36,172.11,172.35,34339832
2021-08-19,166.7,167.2644,159.51,160.55,66662953
2021-08-20,164.12,166.93,155.5,157.96,75948868
2021-08-23,159.28,161.47,152.8,161.06,88699153
2021-08-24,169.04,174.1515,168.1575,171.7,62786404
2021-08-25,168.7,169.61,166.08,169.1,26055352
2021-08-26,167.46,168.45,164.82,165.24,18816499
2021-08-27,159.99,161.7699,158.55,159.47,31718050
2021-08-30,160.17,163.29,158.23,162.29,23769393
2021-08-31,167.7,169,166.14,166.99,24629105
2021-09-01,169.56,174.79,169.33,173.28,29550195
2021-09-02,178.01,178.18,171.67,172,29374892
2021-09-03,169.525,172.06,168.88,170.3,16440499
2021-09-07,174.15,176.84,173.37,175.16,24608473
2021-09-08,174.25,174.37,169.26,170.71,18993031
2021-09-09,167.3,169.04,165.58,167.32,17295795
2021-09-10,171.2,171.64,167.61,168.1,15064274
2021-09-13,164.49,166.8623,163.02,165.41,15458607
2021-09-14,162.86,163.069,159.48,160.15,20925922
2021-09-15,157.95,158.03,153.92,157.86,31796631
2021-09-16,154.92,157.6388,153.67,156.26,24358936
2021-09-17,158.48,160.38,158.09,160.05,25543294
2021-09-20,154.4,155.14,149.09,151.49,36177471
2021-09-21,151.58,152.58,149.571,150.18,19494706
2021-09-22,151.47,154,151.02,151.89,19832038
2021-09-23,152.58,152.68,149.61,151.19,24707475
2021-09-24,147.71,148,144.57,145.08,32067359
2021-09-27,144.92,150.99,144.44,150.18,24287443
2021-09-28,152.16,153.73,148.86,152.39,26299630
2021-09-29,150.46,152.1,147.48,147.58,17361309
2021-09-30,147.03,149.58,146.8644,148.05,14291489
2021-10-01,147.09,148.45,143.34,144.2,20210953
2021-10-04,141.7,141.9,138.43,139.63,25218515
2021-10-05,139.38,143.83,139.19,143.14,14032088
2021-10-06,140.56,144.892,139.96,144.1,14875904
2021-10-07,151.05,158.29,150.75,156,46035862
2021-10-08,159.86,162.78,157.91,161.52,33499195
2021-10-11,169.61,169.8,163.95,163.95,42193575
2021-10-12,163.825,165.73,162.24,163,24512652
2021-10-13,164.38,168.265,163.6,167.4,18595001
2021-10-14,168.26,168.99,164.46,166.78,17403731
2021-10-15,166.99,169.8,165.435,168,20762753
2021-10-18,166.58,169.25,166.58,166.82,18945873
2021-10-19,170.6,177.44,170.45,177,33538853
2021-10-20,180.95,182.09,176.1301,177.18,33714430
2021-10-21,177,179.78,176.71,177.42,16443998
2021-10-22,179.08,182.09,175.81,177.7,20807336
2021-10-25,177.86,178.28,173.83,176.17,13119711
2021-10-26,174.48,174.9,167.48,169.99,17576988
2021-10-27,167.53,172.45,167.34,169.23,11801789
2021-10-28,168.49,170.35,166.77,169.79,12440142
2021-10-29,167.07,168.56,162.72,164.94,17155367
2021-11-01,165.84,171.895,165.8,170.17,17609488
2021-11-02,167.1,167.1,162.76,162.9,19072886
2021-11-03,165.36,166.65,163.11,166.24,13569682
2021-11-04,169.28,169.94,164.5,164.79,16669249
2021-11-05,164.795,164.795,158.3,158.73,22098218
2021-11-08,161.765,162.16,159.48,162.16,16223104
2021-11-09,162.16,164.48,159.54,160.19,14010126
2021-11-10,163.68,166.48,161.82,163.97,17216798
2021-11-11,166.56,169.63,166.56,167.85,16747451
2021-11-12,165.1735,167.8,163.4,166.81,13741775
2021-11-15,167.22,168.46,165.67,166.54,9655711
2021-11-16,168.6,169.94,166.67,168.43,11887505
2021-11-17,168.02,168.3,161.135,161.58,18829528
2021-11-18,146.91,148.5,141.89,143.6,61571451
2021-11-19,143.04,145.06,140,140.34,28575742
2021-11-22,139.9,140.7,135.21,136.62,26390394
2021-11-23,136.032,136.8499,133.31,133.66,24102862
2021-11-24,133.1,136.76,131.22,136.52,20010443
2021-11-26,132.93,133.9804,131.22,133.35,14814898
2021-11-29,134.25,134.55,130.55,131.61,18648852
2021-11-30,129.9008,131.32,126.13,127.53,32625445
2021-12-01,128.37,129.155,121.9,122.49,29340503
2021-12-02,123.02,125,119.3401,122,34478644
2021-12-03,118,118.19,108.7,111.96,70266474
2021-12-06,113.64,123.82,113.43,123.6,43111395
2021-12-07,129.3,129.4499,123.4601,125.54,38542808
2021-12-08,123.21,126.97,121.32,125.08,22275034
2021-12-09,124.63,127.76,123.2117,123.91,23499301
2021-12-10,123.22,125.21,122.7797,125.06,15008280
2021-12-13,123,123.25,119.75,122.24,15820490
2021-12-14,120.93,127.65,120.3,126.58,17691502
2021-12-15,122.63,123.59,117.77,122.47,24893463
2021-12-16,122.32,125.69,118.9,120.25,22533387
2021-12-17,119.49,122.87,117.81,122.1,19781134
2021-12-20,118.5,118.83,113.695,115,23970493
2021-12-21,116.85,122.98,116.6,122.98,18036275
2021-12-22,117.09,118.66,115.15,117.81,24502010
2021-12-23,116.8,119.59,115.39,118.66,17563254
2021-12-27,117.8,121.8,116.1021,116.59,17864372
2021-12-28,116.26,116.42,114.47,114.8,17052102
2021-12-29,113.8,114.2,110.38,112.09,21100463
2021-12-30,112.63,124.3,112.3,122.99,45437131
2021-12-31,121.23,122.91,118.59,118.79,24287047
2022-01-03,119.38,121.95,115.82,120.38,16789353
2022-01-04,119.53,120.87,115.77,119.56,20824000
2022-01-05,118,126.62,117.7001,121.16,36651071
2022-01-06,124.26,128.3999,123.465,126.63,32045782
2022-01-07,130.24,133.88,128.18,129.81,38113003
2022-01-10,131.99,132.6,126.23,128.3,23372230
2022-01-11,129.21,134.23,127.47,132.19,23616430
2022-01-12,136.02,138.7,135.585,137.41,25961080
2022-01-13,135.2,135.92,131.3,131.37,19887678
2022-01-14,132.81,134.36,129.35,131.57,18614915
2022-01-18,126.27,132.13,124.82,128.6,26141712
2022-01-19,128.1,130.86,127.13,127.74,14665150
2022-01-20,135.77,136.75,130.68,131.03,28966440
2022-01-21,128.23,128.96,122.5207,123.23,26341433
2022-01-24,119.32,120.78,115.32,120.37,28552360
2022-01-25,119.91,122.4599,118.04,119.14,22224075
2022-01-26,120.93,120.93,112.9624,113.37,27513215
2022-01-27,113.17,114.54,110.27,111.79,21472705
2022-01-28,113.25,115.32,110.06,115.23,18892421
2022-01-31,118.17,125.87,117.5,125.79,20346454
2022-02-01,124.81,128,122.97,127.22,15036085
2022-02-02,127.63,127.63,121.17,122.88,14050109
2022-02-03,121.55,125.27,120.73,123.47,16651454
2022-02-04,121.27,123.94,119.66,122.22,13538229
2022-02-07,116.1,116.55,113.6,114.82,28589202
2022-02-08,118.16,122.24,116.8,121.9,22340508
2022-02-09,123.09,126.8,121.94,126.5,18253569
2022-02-10,124.11,128.34,123.4,123.98,16116607
2022-02-11,125.335,126.72,121.94,122.25,13889857
2022-02-14,120.56,122.384,119.37,121.92,13154932
2022-02-15,123.77,126.805,123.3776,126.24,14634690
2022-02-16,125.61,127.58,124.51,125.56,17993287
2022-02-17,125,129.4,124.0563,124.43,15905989
2022-02-18,120.88,120.88,117.2,118.99,21201449
2022-02-22,114,114.85,112.06,112.93,21755083
2022-02-23,115.1,115.4,109.6,109.72,24489234
2022-02-24,100.0735,108.95,100.02,108.93,35294738
2022-02-25,107.89,108.55,104,107.94,21428377
2022-02-28,105.97,107.49,103.64,105.19,23063511
2022-03-01,105.85,111.25,105.85,107.09,21218503
2022-03-02,107.39,107.39,103.24,105.42,20791836
2022-03-03,106.03,106.6299,101.07,102.05,21725873
2022-03-04,100.29,104.39,99.33,100.6,24591664
2022-03-07,99.56,103.36,98.6,98.66,20679440
2022-03-08,99.32,100.91,95.57,97.5,23275463
2022-03-09,100.26,100.97,98.32,100.93,20853630
2022-03-10,95.19,95.7,90.82,92.92,37671156
2022-03-11,93.26,93.95,86.68,86.71,39341801
2022-03-14,80.7,82.45,77.08,77.76,69992642
2022-03-15,75.1,80.14,73.28,76.76,86209274
2022-03-16,92,105.74,87.12,104.98,159834315
2022-03-17,99.14,101.89,95.77,100.37,80663212
2022-03-18,100.5,111.74,99.6,108.3,83781781
2022-03-21,102.81,105.68,98.7,103.59,58882855
2022-03-22,114.01,118.24,112.37,114.99,88193397
2022-03-23,115.7,124.1112,112.68,117.24,81605666
2022-03-24,112.86,116.5,110.82,115.15,55850182
2022-03-25,110.53,113.86,109.4,112.99,42396477
2022-03-28,113.86,116.23,111.92,115.09,30168019
2022-03-29,118.36,119.6,115.74,116.71,28060916
2022-03-30,115.54,120.1022,115.54,116.58,28381709
2022-03-31,115.03,115.09,108.71,108.8,31240219
2022-04-01,117.62,118.95,109.75,110.2,55873017
2022-04-04,115.7,118.22,113.375,117.5,39118587
2022-04-05,115,115,110.23,111,35226039
2022-04-06,109.24,109.47,106.12,107.68,23739792
2022-04-07,106.68,107.53,102.61,104.27,26814264
2022-04-08,104.48,106.47,103.3285,103.53,20814870
2022-04-11,101.09,103.92,99.16,101.55,23504132
2022-04-12,101.18,102.33,99.39,99.75,23953624
2022-04-13,99.24,101.35,98.21,100.03,18330407
2022-04-14,97.29,99.2707,95.305,95.49,20931243
2022-04-18,93.77,95.2799,91.82,94.71,19159168
2022-04-19,92.29,93.95,90.95,93.5,23869961
2022-04-20,93.48,93.7,89.27,89.41,20949708
2022-04-21,89.55,90.01,85.4,85.99,25639027
2022-04-22,86.5,90.6801,86.3106,86.49,25130266
2022-04-25,82.7,86.17,81.8,85.84,24673982
2022-04-26,85.87,86.24,83.28,83.99,21194574
2022-04-27,85.32,89.41,84.78,88.32,29351561
2022-04-28,88.62,90.98,86.94,90.91,17707498
2022-04-29,101.53,103.52,96.66,97.09,44933353
2022-05-02,96.41,101.32,95.15,101.21,25479548
2022-05-03,100.13,102.69,99.43,100.38,15216107
2022-05-04,97.72,101.57,96.61,101.41,17740624
2022-05-05,97.94,98.47,94.0501,94.64,18673098
2022-05-06,93.36,93.86,88.71,90.05,18568583
2022-05-09,86.955,88.6,84.43,84.84,23338572
2022-05-10,88.64,88.64,83.51,84.57,23400882
2022-05-11,85.51,87.52,81.47,81.73,24962414
2022-05-12,80.68,83.12,78.01,81.09,23833077
2022-05-13,82.12,88.36,82,87.99,20078383
2022-05-16,87.57,89.08,86.34,86.48,19644809
2022-05-17,92.75,94.48,89.54,91.99,27330326
2022-05-18,90,91.64,87,87.31,18991274
2022-05-19,86.18,90.09,85.74,87.69,20776427
2022-05-20,88.7,90.17,84.73,86.79,21020833
2022-05-23,87.06,87.415,84.76,87.23,13998246
2022-05-24,84.99,85.12,81.54,82.47,15214413
2022-05-25,83.72,84.07,81.07,82.31,23093704
2022-05-26,87.3,95.09,86.73,94.48,50825030
2022-05-27,92.21,94.5,90.37,93.41,26715972
2022-05-31,98.33,99.32,95.45,96.05,33790023
2022-06-01,95.9,96.9299,91.88,93.38,23730920
2022-06-02,93.67,97.63,93.4,97.5,23228126
2022-06-03,95.15,96,93.0227,93.21,15855929
2022-06-06,99.64,102.42,97.915,99.01,37287194
2022-06-07,99.99,104.4599,99.42,104.32,35958730
2022-06-08,108.26,121.055,107.81,119.62,92336977
2022-06-09,115,118.2196,109.44,109.9,72637209
2022-06-10,113.66,114.82,108.24,109.84,49897034
2022-06-13,103.61,104.53,97.58,98.52,36396684
2022-06-14,101.99,106.075,100.83,105.23,28567494
2022-06-15,106.81,108.63,104.3819,108.03,24026055
2022-06-16,102.79,104.91,100.51,101.45,22357761
2022-06-17,112.54,112.75,101.3263,102.24,73019300
2022-06-21,105.96,107.062,103.87,106.39,33974972
2022-06-22,104.23,107.1,103.08,105.15,24264479
2022-06-23,109.96,113.0898,108.0811,112.11,33228155
2022-06-24,115.3,118.09,114.3,117.62,27029850
2022-06-27,119.97,121.38,117.88,118.73,21724327
2022-06-28,118.98,120.93,116.51,116.76,18678983
2022-06-29,115.81,117.09,113.71,116.03,13793934
2022-06-30,113.77,114.6,111.38,113.68,13836210
2022-07-01,113.63,116.625,112.92,116,16679403
2022-07-05,114.51,120.53,112.14,120.13,21017804
2022-07-06,118.93,120,115.51,119.12,20222716
2022-07-07,120.63,125,120.63,122.39,24202036
2022-07-08,122.26,125.84,120.7,120.9,27221428
2022-07-11,115.46,115.58,109.33,109.57,31296867
2022-07-12,110.86,111,107.06,109.21,22318512
2022-07-13,106.84,110.64,106.75,109.1,16861432
2022-07-14,107.8,108.54,100.71,103.76,35314898
2022-07-15,103.49,103.64,97.84,102.44,33572295
2022-07-18,105.88,106.96,102.95,103.14,20503351
2022-07-19,103.97,104.82,101.53,104.75,19842524
2022-07-20,106.24,107.16,102.85,103.96,21897868
2022-07-21,104.06,106.61,103.68,105.13,17865507
2022-07-22,104.31,104.7,99.68,100.61,18819831
2022-07-25,100.5,101.27,98.74,101.06,16604302
2022-07-26,104.31,105.25,100.81,101.44,28004262
2022-07-27,102.2,102.97,99.8,102.78,19366620
2022-07-28,101.92,102.68,95.62,100.55,33875401
2022-07-29,94.22,94.22,89.11,89.37,59201756
2022-08-01,89.19,90.54,88,90.34,36050925
2022-08-02,88.2,94.87,88.2,92.62,34430523
2022-08-03,92,96.3,90.92,95.72,23921690
2022-08-04,101.07,103,95.06,97.43,42517833
2022-08-05,93.07,94.17,90.7301,92.56,27206134
2022-08-08,91.47,92.75,90.34,90.84,16194085
2022-08-09,91.19,93.1199,90.6,91.19,16744908
2022-08-10,91.17,92.95,88.56,92.43,17855365
2022-08-11,94.49,97.71,93.63,94.87,17521225
2022-08-12,91.51,94.8,91.43,94.77,17846425
2022-08-15,93.2,94.63,92.38,94.2,14425111
2022-08-16,92.69,93.5699,91.4,92.65,12003155
2022-08-17,91.87,92.39,89.76,89.77,14491455
2022-08-18,90.05,91.93,88.52,90.74,13418564
2022-08-19,90.41,91.65,89.18,89.63,12364344
2022-08-22,89.57,90.88,89.3,90.03,15545032
2022-08-23,89.17,90.18,86.71,89.83,17345880
2022-08-24,87.9,94.1482,87.55,92.52,22808330
2022-08-25,96.06,101.03,94.95,99.89,39170608
2022-08-26,104.84,104.85,97.61,98,45773441
2022-08-29,98.96,100.91,96.48,96.6,18323471
2022-08-30,95.86,96.97,92.62,93.84,17865794
2022-08-31,96.66,98.62,94.92,95.41,16169039
2022-09-01,92.75,94.52,91.67,93.71,11929077
2022-09-02,91.77,93.668,90.77,91.8,12378935
2022-09-06,89.32,89.47,87.8,88.45,15573459
2022-09-07,88.52,90.86,87.7564,90.6,12753290
2022-09-08,88.56,90.1799,88.28,89.52,13291754
2022-09-09,91.05,92.9,90.72,92.14,10759201
2022-09-12,92.42,94.84,91.81,94.69,15604001
2022-09-13,90.76,92.18,89.23,89.47,21149823
2022-09-14,89.46,89.78,88.17,88.92,10843634
2022-09-15,88.63,91.095,88.2,88.83,12188847
2022-09-16,87.7,88.25,85.42,86.43,18751507
2022-09-19,85.1,87.765,85,87.66,12822134
2022-09-20,87.95,88.73,85.01,85.8,19129016
2022-09-21,85.12,85.16,81.5,81.6,23847345
2022-09-22,82.63,83.28,80.17,80.71,19141219
2022-09-23,79.26,79.77,77.6,78.8,20492118
2022-09-26,79.94,80.9855,78.78,78.91,17880572
2022-09-27,79.43,80.41,77.1,77.87,16975106
2022-09-28,76.485,81.48,76.28,80.99,20725414
2022-09-29,78.05,79.19,76.74,79.06,17913631
2022-09-30,78.74,81.78,78.65,79.99,17116869
2022-10-03,79.76,80.925,78.05,80.45,13249570
2022-10-04,83,85.0326,82.34,84.11,18251994
2022-10-05,84.1,86.29,83.25,84.39,13193991
2022-10-06,84.07,85.25,83.52,84.32,11583629
2022-10-07,82.35,83.71,80.755,81.24,11632448
2022-10-10,79.77,79.79,77.7,79.24,14070870
2022-10-11,77.38,77.84,74.14,75.37,18387948
2022-10-12,74.9,76.678,74.03,75.73,13247869
2022-10-13,72.24,75.78,71.4,75.01,17563437
2022-10-14,76.05,76.14,72.78,73.02,13697586
2022-10-17,75.15,77.87,75.11,76.77,14487400
2022-10-18,78.01,78.64,75.06,76.34,14970556
2022-10-19,73.28,74.33,70.52,71.27,23094473
2022-10-20,71.6,74.94,71.55,72.02,19173394
2022-10-21,71.2,72.79,69.4652,72.18,19526824
2022-10-24,63.39,64.1,58.01,63.15,101023155
2022-10-25,65.08,66.1788,61.26,63.22,69302372
2022-10-26,63.34,69.8,62.92,68.51,53063309
2022-10-27,65.44,67.8799,65.42,65.84,25812645
2022-10-28,63.2,64.15,61.82,63.74,28638002
2022-10-31,63.49,64.8499,63.22,63.58,20645269
2022-11-01,68.01,68.4512,65.64,65.86,27256999
2022-11-02,66.48,67.67,64.33,64.7,28298088
2022-11-03,63.42,66.88,63.4,65.21,23360518
2022-11-04,71.17,71.64,67.45,69.81,50595584
2022-11-07,71.3,71.88,68.6722,69.71,26087638
2022-11-08,67.62,68.92,66.27,68.13,23870184
2022-11-09,66.43,66.78,64.8,64.84,22099340
2022-11-10,68.03,69.99,68,69.77,28757183
2022-11-11,72.32,72.7,69.31,70.77,38723358
2022-11-14,73.16,74,71.32,71.33,30310714
2022-11-15,78.93,80.37,77.81,79.3,53150492
2022-11-16,80.32,80.45,77.41,78.16,26637348
2022-11-17,76,85.68,75.76,84.26,62050577
2022-11-18,82.15,82.52,79.86,80.48,29528331
2022-11-21,78.69,79.06,76.47,76.93,19005149
2022-11-22,75.44,76.8,74.58,75.99,20694114
2022-11-23,78.19,78.845,76.85,78.5,19032677
2022-11-25,75.5,76.05,74.92,75.5,13036881
2022-11-28,74.74,77.417,74.68,75.88,19119393
2022-11-29,80.24,80.89,79.45,79.86,24178076
2022-11-30,82.74,89.625,82.25,87.56,60169613
2022-12-01,84.35,87.6,84.26,85.94,20243018
2022-12-02,86.05,91.85,86.05,90.06,35042629
2022-12-05,92.9,92.9,89.63,90.52,30929815
2022-12-06,91.88,92.57,89.2,91.45,26675734
2022-12-07,87.06,89.2595,86.62,88.33,19507404
2022-12-08,91.97,94.335,91.08,94.17,29241462
2022-12-09,93.27,93.75,91.225,91.34,15452118
2022-12-12,90.09,90.889,87.75,89.41,15190207
2022-12-13,93.45,94.98,90.3,91.41,21150557
2022-12-14,91.06,91.265,89.5,90.91,15575486
2022-12-15,93.09,94.08,86.05,86.21,30419400
2022-12-16,88.8,90.57,86.61,86.79,25084555
2022-12-19,89.75,89.78,86.5005,87.16,20737008
2022-12-20,85.04,87.2,85.04,85.92,15315427
2022-12-21,86.01,88.3869,85.46,87.81,18212852
2022-12-22,89.08,89.69,86.67,87.97,16004787
2022-12-23,87.85,88.65,85.5201,85.65,17949298
2022-12-27,86.55,90.6893,86.21,89.86,22959936
2022-12-28,88.98,90.15,86.4647,87.2,16268785
2022-12-29,87.625,89.52,87.06,89.13,12535405
2022-12-30,87.45,89.41,87.4101,88.09,11926714
2023-01-03,91.11,94.45,90.75,91.98,27891043
2023-01-04,98.85,104.52,96.97,103.92,53291751
2023-01-05,101.4,105.7,100.6401,104.58,30400384
2023-01-06,104.11,108,102.46,107.4,21072355
2023-01-09,111.99,113.11,108.12,110.83,42085274
2023-01-10,112.97,115.48,111.21,114.88,33478575
2023-01-11,114.6,115.2099,112.31,115.02,22804411
2023-01-12,113.66,113.79,111.45,113.15,16590604
2023-01-13,114.52,117.98,114.09,117.01,25615105
2023-01-17,115.52,117.01,114.34,115.19,16945555
2023-01-18,116.75,116.75,113.04,113.22,15347918
2023-01-19,114.02,117,113.97,116.58,18489927
2023-01-20,118.302,120.06,117.8,119.86,18342688
2023-01-23,120,120.3,118.1372,119.53,13590219
2023-01-24,115,120,115,119.44,7807114
2023-01-25,118.51,120.32,117.5,120.25,9704954
2023-01-26,121,121.3,118.762,120.57,11170977
2023-01-27,119.69,119.71,116.81,118.38,18027374
2023-01-30,111.69,113.15,109.78,111.2,21918217
2023-01-31,109.42,112.08,108.81,110.2,15329975
2023-02-01,111.86,113.95,110.15,112.82,16622999
2023-02-02,112.5,112.525,107.81,109.74,23396932
2023-02-03,108.05,109.5299,105.81,106.33,15982156
2023-02-06,103.82,106.28,103.22,105.45,15337475
2023-02-07,106.84,107.35,103.72,105.5,16861658
2023-02-08,107.1,107.14,103.55,105.11,14329488
2023-02-09,108.5,109.81,107.75,108.46,16281295
2023-02-10,105.8,106.64,102.79,103.65,18776035
2023-02-13,105.99,106.35,104.15,104.79,17577825
2023-02-14,103.55,104.48,101.85,104.22,12978395
2023-02-15,102.39,103.44,102,103.08,18910236
2023-02-16,102.71,104.52,102.03,103.11,21747094
2023-02-17,101,101.09,99.25,100.01,18121644
2023-02-21,96.5,97.625,94.7,95.1,27172733
2023-02-22,95.575,95.89,93.5546,94.78,24484024
2023-02-23,100.1,100.47,92.13,94.16,40482949
2023-02-24,90.07,91.68,88.03,89,36174519
2023-02-27,90.85,91.24,88.895,89.25,25839998
2023-02-28,88.46,89.34,87.27,87.79,24597162
2023-03-01,92.92,92.92,89.73,89.95,35434898
2023-03-02,88.96,90.919,87.97,89.75,25691768
2023-03-03,90.11,90.46,88.4,89.7,25834349
2023-03-06,89.585,91.3001,88.03,89.62,16983867
2023-03-07,89.52,90.05,88.2,88.73,14514657
2023-03-08,87.39,87.77,86.45,86.95,14721537
2023-03-09,85.12,85.69,82.875,83.37,24327736
2023-03-10,82.64,84.52,82.33,82.96,18123069
2023-03-13,83.01,83.755,81.97,82.9,17848336
2023-03-14,82.86,83.91,82.1601,83.85,20126118
2023-03-15,81.55,82.54,80.15,81.51,21025307
2023-03-16,81.46,82.48,80.66,82.22,22922965
2023-03-17,84,84.16,80.62,81.67,23711136
2023-03-20,80.15,81.9,79.48,81,19536496
2023-03-21,82.46,84.0875,82,83.7,16529397
2023-03-22,84.84,85.39,83.51,83.65,21204671
2023-03-23,87.68,88.38,85.26,86.52,26861427
2023-03-24,85.87,88.11,85.63,86.9,20349646
2023-03-27,87.13,88.22,85.5,86.12,18258302
2023-03-28,95.35,99.51,92.06,98.4,118875179
2023-03-29,97.59,101.33,96.28,99.92,53695033
2023-03-30,101.34,105.05,100.5,103.38,57780699
2023-03-31,102.86,103.6,101.132,102.18,28382576
2023-04-03,100.89,101.75,97.61,98.39,26888141
2023-04-04,98.94,101.47,97.26,100.72,26868408
2023-04-05,99.24,100.45,97.66,98.55,20117745
2023-04-06,98.53,103.24,98.27,102.74,26849216
2023-04-10,100.62,102.83,100.59,101.54,16308327
2023-04-11,102.46,102.54,99.2,99.76,19017682
2023-04-12,97.82,98.89,93.58,93.84,35515995
2023-04-13,95.875,97.19,95.095,96.17,24231741
2023-04-14,95.63,96.12,93.84,94.55,14098698
2023-04-17,96.74,97.23,95.49,96.42,15714118
2023-04-18,99.02,99.17,95.1805,95.49,20672320
2023-04-19,94.6,94.82,92.95,93.49,18985229
2023-04-20,93.35,93.79,90.05,90.74,25533867
2023-04-21,89.96,90.19,88.3,89.13,23097341
2023-04-24,88.4,88.48,86.04,86.89,22757093
2023-04-25,85.32,85.7,82.212,82.92,36441347
2023-04-26,85.04,85.22,82.76,82.82,24983000
2023-04-27,83.07,84.64,82.64,84.47,24506825
2023-04-28,84.18,85.08,83.87,84.69,18109260
2023-05-01,84.15,85.28,83.7711,84.16,12909246
2023-05-02,83.15,83.28,80.6538,81.53,20689482
2023-05-03,81.305,82,80.49,81.48,17759399
2023-05-04,82.39,83.13,81.8,82.49,23773830
2023-05-05,82.75,83.38,82.03,83.22,17527620
2023-05-08,83.63,83.7,82.34,83.31,17392861
2023-05-09,80.545,82.66,80.15,82.22,13457351
2023-05-10,82.14,84.5,81.77,82.95,16868062
2023-05-11,85.43,88.48,84.82,87.89,28104158
2023-05-12,86.71,86.71,84.76,85.34,19042794
2023-05-15,87.13,88.4,85.8329,88.34,23691178
2023-05-16,87.11,89.3699,87.06,88.76,18177862
2023-05-17,88.46,91.43,88.01,90.68,27670688
2023-05-18,90.81,91,85,85.77,60258607
2023-05-19,83.85,85.2,83.48,83.98,21571832
2023-05-22,85.67,87.48,85.65,86.1,16951329
2023-05-23,84.16,84.975,82.7,82.88,19917788
2023-05-24,82.165,82.6,80.88,81.21,17045795
2023-05-25,80.59,80.71,78.12,78.78,21811561
2023-05-26,79.9,81.5655,78.4,80.97,16419963
2023-05-30,80.12,80.7,78.17,78.67,21209566
2023-05-31,79.58,79.665,77.77,79.55,16206283
2023-06-01,79.35,84,79.35,83,23217608
2023-06-02,85.08,86.03,84.14,84.27,17616090
2023-06-05,83.99,84.57,83.24,84.4,8204016
2023-06-06,83.5,87.06,83.37,86.7,18451961
2023-06-07,85.72,86.95,85.09,85.28,12886683
2023-06-08,85.17,86.95,85.17,86.14,11280953
2023-06-09,86.06,86.8377,85.065,85.5,12903414
2023-06-12,86.01,87.29,85.63,85.86,11575889
2023-06-13,87.96,89.22,87.25,87.51,16814142
2023-06-14,87.97,90.12,87.71,89.36,21519342
2023-06-15,91.46,92.77,90.6,92.2,26570478
2023-06-16,94,94.29,91.52,92.1,25087713
2023-06-20,89.83,90.2,87.32,87.93,23382865
2023-06-21,87.38,89.16,86.62,86.77,15159909
2023-06-22,86.78,87.315,85.32,86.89,10272698
2023-06-23,85.81,85.938,84.37,84.92,14907127
2023-06-26,85.32,86.71,85.21,85.47,10808685
2023-06-27,86.82,87.615,86.715,87.13,13994520
2023-06-28,85.75,85.75,84.38,84.59,14113822
2023-06-29,83.39,83.99,83,83.55,13362547
2023-06-30,83.23,84.23,83.01,83.35,12174290
2023-07-03,84.87,85.635,84,84.07,11514390
2023-07-05,83.98,84.69,82.82,84.3,11203853
2023-07-06,83.12,83.95,82.64,83.84,12943666
2023-07-07,86.76,91.57,86.63,90.55,46992145
2023-07-10,90.05,92.04,89.6,90.56,25401783
2023-07-11,91.02,92.32,89.01,91.79,20768841
2023-07-12,94.11,95.03,92.55,94,24161384
2023-07-13,95.03,97.005,94.6,96.61,24021402
2023-07-14,95.22,96.09,94.24,94.56,18897112
2023-07-17,92.25,93.55,91.04,93.41,17317289
2023-07-18,91.54,92.21,90.15,91.2,20249720
2023-07-19,93.57,94.71,92.09,92.09,17228055
2023-07-20,91.69,93.12,91.35,91.9,14752965
2023-07-21,92.89,93.23,91.54,92.17,13899064
2023-07-24,92.07,97.4686,91.3,96.35,33376076
2023-07-25,98.17,98.49,94.61,94.98,25827317
2023-07-26,94.95,97.545,94.84,97.14,15833421
2023-07-27,97.75,97.99,95.1612,95.44,18685523
2023-07-28,98.07,101.22,97.96,100.55,31956520
2023-07-31,99.79,102.5,99.72,102.16,17726466
2023-08-01,99.87,101.16,99.3,100.1,14418435
2023-08-02,97.72,97.74,94.56,95.07,19452332
2023-08-03,96.71,98.49,96.58,97.58,15462655
2023-08-04,97.735,98.49,96.69,96.9,13477295
2023-08-07,97.78,97.8,95.03,96.56,13893855
2023-08-08,93.51,94.48,92.9218,94.22,13504738
2023-08-09,96.025,96.3,94.08,94.85,18640070
2023-08-10,98.31,101.84,97.12,99.21,53193104
2023-08-11,97.34,97.65,94.34,95.72,25222754
2023-08-14,94.24,94.45,92.53,93.46,17580971
2023-08-15,93,93.01,90.7446,91.59,14756289
2023-08-16,89.63,90.5,88.29,89.12,23292415
2023-08-17,91.94,91.95,90.26,90.65,15732323
2023-08-18,87.78,88.36,86.86,88.03,20424821
2023-08-21,87.6,88.82,87.22,88.57,14167291
2023-08-22,89.28,89.49,87.86,88.08,11611582
2023-08-23,88.37,90.59,88.31,89.84,12185729
2023-08-24,90.49,90.92,89.04,89.11,10684541
2023-08-25,89.25,90.04,88.27,89.82,11382199
2023-08-28,91.5,92.77,91.29,92.24,14613754
2023-08-29,93.45,94.095,92.34,94.03,16927977
2023-08-30,92.55,94.25,92.47,93.65,13779899
2023-08-31,92.98,93.36,92.16,92.9,13332433
2023-09-01,94.55,96.68,94.52,95.01,17470363
2023-09-05,94.53,95.3921,94.07,94.65,10097585
2023-09-06,94.15,95.8,94.13,94.45,10123603
2023-09-07,91.64,91.76,88.955,89.97,18667208
2023-09-08,89.6,90.3,88.73,90.05,10343582
2023-09-11,89.73,90.35,87.71,88.71,15773514
2023-09-12,88.19,89.96,88.18,88.3,10262471
2023-09-13,87.94,88.29,87.382,87.64,10634898
2023-09-14,88.55,88.6,87.44,88,8643075
2023-09-15,87.77,88.22,86.82,87.07,10147651
2023-09-18,86.15,87.17,85.395,87.02,9291628
2023-09-19,86.12,87.88,86.08,87.11,9247017
2023-09-20,86.97,87.5,85.65,85.74,9228231
2023-09-21,83.86,84.775,83.76,84.11,10638859
2023-09-22,87.365,88.875,87.11,88.3,22469600
2023-09-25,85.88,87.27,85.77,87.22,9897193
2023-09-26,86.46,87.07,85.7,85.91,9666610
2023-09-27,86.38,86.55,85.3,86.19,7233891
2023-09-28,84.89,85.89,84.305,85.54,10093639
2023-09-29,87.29,87.95,86.605,86.74,9654824
2023-10-02,86.75,87.105,85.89,86.53,8209831
2023-10-03,84.5,85,83.95,84.54,11448823
2023-10-04,84.275,84.54,83.6501,84.08,8904691
2023-10-05,83.52,83.71,82.45,83.67,10334535
2023-10-06,84.25,86.515,84,86.06,13423653
2023-10-09,83.91,85.21,83.57,84.85,10880041
2023-10-10,85.67,87.74,85.57,87.17,13557779
2023-10-11,88.01,88.7963,87.145,87.78,11111515
2023-10-12,87.58,87.67,84.2,84.51,16158058
2023-10-13,84.06,85.49,83.75,84.02,10333073
2023-10-16,83.7,84.965,82.63,84.31,10075338
2023-10-17,82.75,84.36,82.56,83.91,8270035
2023-10-18,82.96,83.73,82.76,83.01,9321627
2023-10-19,81.48,82.395,81.115,81.61,12624124
2023-10-20,80.23,80.86,79.783,79.94,14636224
2023-10-23,79.42,80.9262,79.02,80.51,12715187
2023-10-24,80.45,83.32,80.44,82.87,17925847
2023-10-25,81.3,82,80.78,81.03,11390178
2023-10-26,81.265,83.09,81.2,82.51,13010368
2023-10-27,83.87,84.12,82.48,82.82,10795598
2023-10-30,83.63,84.24,83.0112,83.14,8980455
2023-10-31,81.94,82.54,80.88,82.54,12094312
2023-11-01,81.705,82.49,81.21,82.48,9549988
2023-11-02,83.65,83.98,83.03,83.41,10606319
2023-11-03,84.94,86.08,84.5,85.31,15148303
2023-11-06,86.55,86.72,85.23,85.36,9786396
2023-11-07,84.86,85.66,84.11,85.41,8829376
2023-11-08,84.62,85.73,84.48,84.8,8154582
2023-11-09,84.58,84.69,82.475,82.73,10885073
2023-11-10,82.41,82.87,81.66,82.75,9797571
2023-11-13,82.75,83.315,82.08,82.26,11236852
2023-11-14,82.76,84.535,82.32,83.87,20897615
2023-11-15,86.96,87.83,85.89,87.07,28991019
2023-11-16,79.52,80.77,78.2305,79.11,63008526
2023-11-17,77.02,78.4658,76.75,77.6,35580411
2023-11-20,76.91,78.745,76.56,78.46,31564894
2023-11-21,77.85,79.275,77.6,78.94,20525451
2023-11-22,79.28,79.71,78.13,78.96,18982123
2023-11-24,78.27,79.07,78.21,78.49,12251659
2023-11-27,77.555,79.25,77.09,77.53,18248172
2023-11-28,76.56,76.84,75.26,76.74,23682173
2023-11-29,75,75.456,74.425,74.67,30969099
2023-11-30,74.7,74.94,74.01,74.88,17884211
2023-12-01,73.12,74.14,72.12,73.99,27998595
2023-12-04,72.67,73.58,72.48,73.03,21074948
2023-12-05,72.04,72.7,71.92,72.38,19128982
2023-12-06,72.36,72.95,71.49,71.49,30394396
2023-12-07,71.545,72.37,71.44,72.33,18966685
2023-12-08,72.02,72.44,71.83,72.14,16914758
2023-12-11,70.49,71.61,70.08,71.37,19719315
2023-12-12,71.38,71.955,70.93,71.39,14725908
2023-12-13,70.91,71.48,70.12,71.46,21721644
2023-12-14,71.47,73.24,71.42,72.51,25199289
2023-12-15,74,75.545,73.32,74.51,31327519
2023-12-18,74.05,74.23,73.21,73.84,17233510
2023-12-19,74.4,76.01,74.22,75.39,20939297
2023-12-20,74.58,75.295,73.33,73.35,27540228
2023-12-21,74.86,76.29,74.35,76.26,20812090
2023-12-22,74.5,75.68,74.44,75.28,20004348
2023-12-26,76.16,76.9687,75.73,75.85,13121280
2023-12-27,76.28,76.45,75.41,76.11,14904479
2023-12-28,77.23,77.79,76.98,77.24,18937893
2023-12-29,77.06,77.635,76.82,77.51,14094635
2024-01-02,76.05,76.075,74.51,74.76,21739596
2024-01-03,74.33,76.69,74.07,76.59,24444642
2024-01-04,75.56,75.725,74.4403,74.66,18454887
2024-01-05,74,74,72.86,73.01,21725165
2024-01-08,71.25,73.06,70.92,72.88,21999986
2024-01-09,71.25,72.12,70.96,72.02,21451778
2024-01-10,71.38,71.775,71.045,71.41,19540004
2024-01-11,72.545,73.13,71.53,72.38,18095272
2024-01-12,72.59,73.43,71.81,71.84,16147285
2024-01-16,70.13,70.531,69.3,69.46,27606901
2024-01-17,67.72,69,67.26,68.93,22684440
2024-01-18,68.6,69.08,68,68.05,19306968
2024-01-19,67.2,69.905,66.92,69.42,34547701
2024-01-22,67.28,68.7381,66.63,68.63,27294183
2024-01-23,72.755,74.5,72.55,74.02,53017674
2024-01-24,75.285,75.62,74.22,75.2,36503319
2024-01-25,75.19,75.5,73.56,73.85,23268568
2024-01-26,73.1,74.72,72.92,74.01,19418234
2024-01-29,74.67,74.81,72.83,73.58,17537439
2024-01-30,72.46,73.065,72.085,72.32,17089647
2024-01-31,71.495,72.94,71.495,72.17,15743608
2024-02-01,73.155,73.47,72.12,72.46,14445829
2024-02-02,72.13,72.23,71.05,71.85,18824232
2024-02-05,72.17,75.15,71.86,74.63,27721028
2024-02-06,77.045,78.34,75.73,78.23,39361024
2024-02-07,74.555,76.17,73.15,73.64,53766279
2024-02-08,71.885,73.2,70.65,70.78,33070577
2024-02-09,70.8,72.085,70,72.02,18998382
2024-02-12,72.31,74.13,72.31,73.14,18151149
2024-02-13,71.96,73.03,71.42,71.6,13560582
2024-02-14,72.31,73.41,72.23,73.39,12817470
2024-02-15,73.22,74.14,73.0846,73.82,12078127
2024-02-16,74.86,75.37,73.9,73.91,16393336
2024-02-20,73.46,73.67,72.18,73.14,14353321
2024-02-21,74.48,76.39,74.07,75.58,23533800
2024-02-22,75.1,76.38,75,76.12,14836613
2024-02-23,76.48,76.935,75.15,75.96,12301721
2024-02-26,75.62,76.57,75.34,76.51,13973149
2024-02-27,77.53,78.05,77.25,77.68,14490200
2024-02-28,76.02,76.18,74.45,74.59,16905340
2024-02-29,74.68,75.04,73.8,74.03,12549172
2024-03-01,74.48,75.09,74.37,74.62,11980147
2024-03-04,73.73,73.73,71.7,72,19550071
2024-03-05,71.25,72.71,71.04,72.07,15804478
2024-03-06,74.2,74.72,73.61,73.71,19785292
2024-03-07,72.6,72.7575,71.76,72.54,12374675
2024-03-08,72.81,73.76,72.76,73.55,16430409
2024-03-11,74.63,76.06,74.55,74.86,13510363
2024-03-12,75.87,76.48,75.215,76.06,13314717
2024-03-13,75.94,77.45,75.94,76.39,15319792
2024-03-14,75.235,75.39,73.23,73.4,18923480
2024-03-15,73.575,74.13,73.39,73.42,10233671
2024-03-18,73.42,74.02,73.33,73.52,8542538
2024-03-19,73.08,73.735,72.85,73.42,8164247
2024-03-20,73.55,74.33,73.3,74.18,11123241
2024-03-21,74.3,74.74,73.77,73.83,11860655
2024-03-22,72.48,72.62,72.04,72.13,12771525
2024-03-25,71.94,72.49,71.36,71.46,12422139
2024-03-26,71.84,71.87,71.09,71.48,10881917
2024-03-27,70.89,71.69,70.5825,71.59,13281277
2024-03-28,72.08,72.59,72.055,72.36,14073414
2024-04-01,73.24,73.582,72.81,73.37,14311746
2024-04-02,72.57,73.14,72.51,72.88,17290351
2024-04-03,72.42,72.87,72.11,72.44,11777913
2024-04-04,72.98,73.23,71.9,71.95,11087058
2024-04-05,71.68,72.025,71.41,71.66,12260274
2024-04-08,71.96,72.39,71.56,71.71,10560049
2024-04-09,72.37,73.24,72.31,72.99,14075949
2024-04-10,74.445,75.17,73.74,74.59,20572164
2024-04-11,75.215,75.43,74.37,74.85,14986818
2024-04-12,72.94,72.98,71.29,71.29,18231428
2024-04-15,71.73,72.05,70.17,70.62,15903893
2024-04-16,70.02,70.3074,69.29,69.61,17478883
2024-04-17,69.71,70.01,68.725,68.82,12760587
2024-04-18,69.09,69.625,68.8,68.88,9491021
2024-04-19,68.42,69.15,68.36,69.07,13070344
2024-04-22,69.695,70.9,69.12,70.68,15015564
2024-04-23,71.08,72.8,70.99,72.51,15268166
2024-04-24,73.74,74.7,73.5,74.63,16375157
2024-04-25,73.805,75.2,73.805,75.11,11921914
2024-04-26,76.185,76.93,75.06,75.55,14216073
2024-04-29,75.65,76.53,75.22,76.41,13226204
2024-04-30,75.89,76.29,74.48,74.85,12855978
2024-05-01,74.99,76.25,74.87,75.51,10568660
2024-05-02,77.59,81.415,77.16,80.33,36663857
2024-05-03,81.27,81.37,79.7,81.33,19355807
2024-05-06,81.755,82.22,80.5,81.55,11826084
2024-05-07,79.93,79.93,78.815,79.37,14589103
2024-05-08,77.92,78.99,77.81,78.46,11327088
2024-05-09,79.5,79.92,78.71,79.46,9627274
2024-05-10,80.08,80.52,79.77,80.04,10819572
2024-05-13,82.71,85,82.6,84.6,32010693
2024-05-14,79.65,80.51,77.72,79.51,44687713
2024-05-15,80.39,81.13,79.78,80.99,17803260
2024-05-16,81.96,87.49,81.646,86.7,47259474
2024-05-17,87.6,90.46,86.83,88.54,35152879
2024-05-20,87.47,89.24,86.95,88.28,16737222
2024-05-21,86.52,87.17,85.32,86.13,16512390
2024-05-22,84.61,85.13,82.68,82.68,19717820
2024-05-23,81.43,82.94,80.05,80.8,23930255
2024-05-24,80.5,82.56,79.73,81.26,41456371
2024-05-28,80.8,81.72,80.04,80.58,15211752
2024-05-29,78.76,79.36,78.23,79.06,18448528
2024-05-30,78.865,80.2,78.7,79.63,13895740
2024-05-31,77.96,78.4999,77.17,78.34,20023892
2024-06-03,79,79.32,77.22,77.9,14244431
2024-06-04,78.18,78.857,77.775,78.45,10784382
2024-06-05,78.98,79.935,78.86,79.83,13716208
2024-06-06,79.42,80.055,78.76,80.01,11205277
2024-06-07,78.95,79.32,78.135,78.41,12190292
2024-06-10,78.57,79.74,78.24,79.3,9490137
2024-06-11,79,79.08,77.67,77.9,11108400
2024-06-12,78.75,78.79,77.64,78.04,12069553
2024-06-13,76.5,76.99,75.49,75.68,14026743
2024-06-14,74.21,74.29,73.26,73.35,18282714
2024-06-17,74.025,75.08,73.83,74.55,13466287
2024-06-18,74.085,75.1,73.85,74.46,10305285
2024-06-20,74.57,75.2493,74.03,74.35,9709377
2024-06-21,73.79,74.6499,73.67,73.67,10410815
2024-06-24,74.12,75.935,74.12,74.79,20134412
2024-06-25,74.5,74.76,73.6101,73.79,16986435
2024-06-26,73.925,74.35,73.67,74.17,7010071
2024-06-27,73.46,73.55,72.35,72.37,11865132
2024-06-28,72.37,72.555,71.8,72,10334974
2024-07-01,72.51,73.02,72.02,72.18,9034233
2024-07-02,72.32,73.7767,71.97,73.68,13419140
2024-07-03,74.18,75.805,74.18,75.57,11768517
2024-07-05,74.67,74.715,73.61,74.52,14928681
2024-07-08,73.61,73.71,72.95,73.5,10919434
2024-07-09,74.01,76.06,73.97,75.7,14516557
2024-07-10,75.28,76.655,75.25,76.01,12235165
2024-07-11,77.66,78.83,77.4224,78.52,18896930
2024-07-12,80.3,81.01,79.425,79.65,14857248
2024-07-15,78.09,78.6,77.45,78.01,12614928
2024-07-16,77.29,78.58,76.98,78.38,12304469
2024-07-17,77.86,77.95,76.49,77.04,10815545
2024-07-18,77.36,78.32,76.3649,76.54,11108627
2024-07-19,75.66,76.045,75.18,75.27,7557264
2024-07-22,76.83,77.19,76.26,76.64,9166842
2024-07-23,75.675,76.32,75.44,76.1,7997090
2024-07-24,76.15,77.06,75.72,75.8,7924719
2024-07-25,75.37,76.215,75.13,75.4,8172638
2024-07-26,75.26,76.77,74.55,76.53,10884540
2024-07-29,78.46,79.4,78.205,78.62,17364101
2024-07-30,78.22,78.79,77.7,78,8431939
2024-07-31,79.33,80.015,78.34,78.85,12178625
2024-08-01,78.77,79.36,77.84,77.98,8559620
2024-08-02,76.79,77.47,75.765,77.45,10808670
2024-08-05,74.03,77.255,73.87,76.98,16143255
2024-08-06,76.51,78.85,76.51,77.9,12128907
2024-08-07,78.92,78.94,77.46,77.83,9693911
2024-08-08,78.85,80.31,78.75,80.31,14004330
2024-08-09,79.97,80.22,79.195,79.99,7755860
2024-08-12,80.59,81.5,80.23,80.91,12127711
2024-08-13,80.965,81.4,80.68,81.1,9365727
2024-08-14,80.55,80.98,78.07,79.47,18058094
2024-08-15,77.9,81.88,77.74,79.54,31619351
2024-08-16,82.05,84.16,81.98,83.18,25249172
2024-08-19,83.98,84.9,83.49,83.91,14750992
2024-08-20,82.46,82.6,80.775,81.04,17880059
2024-08-21,81.85,83.8,81.71,83.53,14689960
2024-08-22,83.5,83.79,81.83,82.96,9728952
2024-08-23,84.9,85.79,84.36,85.41,17317996
2024-08-26,81.89,82.305,80.3703,81.76,29321676
2024-08-27,82.27,82.65,81.27,81.45,9026068
2024-08-28,81.125,81.2799,79.205,79.62,14024406
2024-08-29,81.24,81.465,80.46,81.02,14154155
2024-08-30,84.72,84.75,82.58,83.34,20027304
2024-09-03,81.78,83.02,81.7,82.27,11638188
2024-09-04,82.87,83.4,82.3,82.47,11114067
2024-09-05,82.105,83.01,82,82.43,8461044
2024-09-06,82.12,82.62,81.17,81.18,11712670
2024-09-09,80.93,81.625,80.3199,81.44,10434425
2024-09-10,83.8,84.3,82.715,83.8,15327768
2024-09-11,83.575,84.84,83.5,84.81,11551734
2024-09-12,85.03,85.6801,84.86,85.49,10781344
2024-09-13,84.39,84.89,83.82,84.69,8985457
2024-09-16,84.035,84.38,83.26,83.6,11298241
2024-09-17,84.82,85.77,84.63,84.7,10113889
2024-09-18,84.85,85,84.04,84.42,7858842
2024-09-19,87.625,88.565,86.95,88.49,18618354
2024-09-20,89.22,89.52,88.05,88.29,12277036
2024-09-23,89.47,91.15,89.32,90.09,19744055
2024-09-24,96.07,97.5,94.4,97.19,47423157
2024-09-25,94.38,96.18,94.06,95.46,18816624
2024-09-26,102.69,105.97,101.76,105.07,67261624
2024-09-27,105.97,109.43,105.73,107.33,50075194
2024-09-30,111.785,112.22,106.105,106.12,58695541
2024-10-01,106.42,112.79,106.15,112.74,44505025
2024-10-02,115.31,116.57,112.22,115.25,53732816
2024-10-03,110.9,114.09,110.63,112.84,29266952
2024-10-04,115.665,115.73,113.75,114.53,25699080
2024-10-07,117.45,117.82,113.37,117.52,38404022
2024-10-08,110.1,110.76,108.04,109.68,37414363
2024-10-09,105.8,109.38,105.62,107.89,28792997
2024-10-10,108.98,110.84,107.48,109.28,19736630
2024-10-11,108.05,111.05,107.22,110.14,18042614
2024-10-14,108.31,110.08,106.92,107.81,21351601
2024-10-15,103.99,104.41,101.64,101.84,28942615
2024-10-16,102.505,103.85,101.78,102.17,16432574
2024-10-17,101.25,101.45,99.55,100.07,15808247
2024-10-18,103.365,103.365,101.66,102.43,20824610
2024-10-21,100.475,101.65,100.115,100.91,10328625
2024-10-22,100.01,101.89,99.8,100.46,20650129
2024-10-23,100.165,100.22,97.735,98,13638151
2024-10-24,96.79,97.41,95.52,96.36,13602870
2024-10-25,98.3,98.9,97.05,97.42,16977095
2024-10-28,99.03,101.05,98.78,99.93,16044384
2024-10-29,101.45,101.45,99.53,99.83,13685370
2024-10-30,98.215,99.8,97.58,98.7,10179903
2024-10-31,97.8,98.1,96.755,97.98,8379347
2024-11-01,98.22,98.2999,97.42,97.58,8501018
2024-11-04,98.82,99.88,98.36,98.4,8681889
2024-11-05,99.97,101.09,98.955,99.21,10804152
2024-11-06,95.8,97.32,94.76,96.73,18162861
2024-11-07,99.26,101.1,99.18,100.14,16340404
2024-11-08,96.11,96.38,93.69,94.19,24879795
2024-11-11,96.35,96.8,95.045,95.42,12556730
2024-11-12,92.68,93.33,91.03,91.78,21641878
2024-11-13,92.55,92.87,91.28,92,12874522
2024-11-14,90.89,91.555,90.01,90.58,16946771
2024-11-15,90.2,90.7,87.23,88.59,31018266
2024-11-18,88.9,89.5,87.85,89.35,13513838
2024-11-19,87.16,87.94,86.8184,87.11,19289022
2024-11-20,87.04,87.54,86.5,86.77,15174535
2024-11-21,86.98,87.0395,85.445,85.58,15869218
2024-11-22,83.6,83.68,82.635,83.13,24999202
2024-11-25,84.25,85.875,83.75,85.58,15120057
2024-11-26,85.815,86.08,84.86,85.18,10241468
2024-11-27,86.97,87.54,86.47,86.59,13607643
2024-11-29,86.42,87.49,85.97,87.37,7553510
2024-12-02,86.94,87,85.27,85.95,16537213
2024-12-03,86.005,86.64,85.38,85.68,13660713
2024-12-04,85.95,85.99,84.27,84.93,13613702
2024-12-05,84.795,85.1,83.925,84.15,12979565
2024-12-06,86.01,86.69,85.9,85.93,11751505
2024-12-09,92.01,94.12,91.83,92.32,32767317
2024-12-10,89.785,90.56,89.495,89.83,13859190
2024-12-11,88.895,89.165,88,88.98,9866019
2024-12-12,89.035,90,88.49,89.23,9951151
2024-12-13,88.19,88.39,87.24,87.82,11608633
2024-12-16,85.96,86.9189,85.87,86.06,13216622
2024-12-17,85.5,87.6,85.4,87.15,13288728
2024-12-18,86.391,87.22,84.8279,85,11319469
2024-12-19,85,85.39,84.24,84.31,13795127
2024-12-20,82.21,83,81.7,82.28,21270510
2024-12-23,82.85,85.31,82.77,85.14,20055113
2024-12-24,85.7,85.89,85,85.52,5235414
2024-12-26,85.65,87.27,85.56,86.08,12016516
2024-12-27,84.86,85.27,84.2901,85.06,8629350
2024-12-30,84.17,84.95,83.53,84.13,10730977
2024-12-31,84.42,85.3499,84.42,84.79,7414994
2025-01-02,84.39,85.43,84.2,84.95,10635704
2025-01-03,85.1,85.55,84.76,85.54,7689521
2025-01-06,86.55,87.3601,85.08,85.52,18077138
2025-01-07,84.305,85.11,83.78,84.48,11144054
2025-01-08,83.09,83.79,82.72,83.69,9661837
2025-01-10,82.25,82.25,80.4,80.53,15393850
2025-01-13,80.15,81.08,80.06,80.54,10726627
2025-01-14,82.39,82.65,81.49,81.68,8773675
2025-01-15,82.63,82.79,82.15,82.44,11655722
2025-01-16,82.02,82.59,81.82,82.43,7566488
2025-01-17,83.2,85.59,83.03,85.12,21132362
2025-01-21,86.87,86.9,84.92,85.38,17099520
2025-01-22,85,86.54,84.4204,86.4,10354750
2025-01-23,85.8,86.2,84.96,86.1,9225628
2025-01-24,86.795,89.19,86.48,89.14,18790950
2025-01-27,90.59,91.43,89.22,89.99,25999791
2025-01-28,90.94,96.43,89.9,96.03,31296275
2025-01-29,99.39,101.28,96.45,96.72,75052980
2025-01-30,97.3,103.665,97.14,102.74,45929033
2025-01-31,102,102.5,98,98.84,36503531
2025-02-03,96.505,101.87,96.07,98.61,29282916
2025-02-04,100.59,103.6099,99.68,102.35,29877458
2025-02-05,100.165,101.82,99.03,99.28,17017947
2025-02-06,101.21,101.74,99.865,100.38,12774618
2025-02-07,104.46,107.51,103,103.51,39538154
2025-02-10,107.32,111.65,106.7,111.32,42429394
2025-02-11,113.78,115.54,111,112.78,55001297
2025-02-12,115.97,119.81,114.965,118.33,44024715
2025-02-13,115.33,119.57,114.76,119.54,34429294
2025-02-14,126.59,126.8,120.495,124.73,52729816
2025-02-18,127.74,129.02,125.61,126.9,42152768
2025-02-19,126,127.7,124.95,125.79,35155218
2025-02-20,137.81,144.51,131.41,135.97,118848968
2025-02-21,141.6,145.3,141.1,143.75,73892138
2025-02-24,135.8,135.8,128.44,129.04,74118310
2025-02-25,132.79,134.47,130.75,134.01,38881139
2025-02-26,140,141.95,138.2901,139.08,40670132
2025-02-27,138.675,140.105,135.87,136.55,23859370
2025-02-28,130.95,133.9499,130.14,132.51,24862578
2025-03-03,134.01,134.715,129.56,130.81,22528034
2025-03-04,129.6,132.1,126.1,129.85,25366513
2025-03-05,134.37,141.83,133.34,141.03,37284635
2025-03-06,142.2,144.76,138.09,139.95,35482111
2025-03-07,142.92,145.36,139.38,140.62,31904363
2025-03-10,135.995,137.95,131,132.54,33484184
2025-03-11,138.16,141.3325,136.04,139.02,29094794
2025-03-12,138.405,138.95,135.28,137.14,23880904
2025-03-13,134.77,140.28,134.34,138.35,20516289
2025-03-14,141.39,141.82,139.45,141.1,17381919
2025-03-17,140.175,148.43,140.03,147.57,33896965
2025-03-18,146.555,146.87,142.5,142.74,20950126
2025-03-19,145.07,145.2,141.87,143.2,16333817
2025-03-20,137.175,138.99,136.37,136.91,23646782
2025-03-21,133.99,136.47,133.3,135.14,13970265
2025-03-24,136.33,136.43,133.63,134.48,14019013
2025-03-25,132.94,136.245,132.35,132.75,17943385
2025-03-26,133.53,134.66,131.13,132.24,16023418
2025-03-27,133.45,137.785,132.88,135.63,16688316
2025-03-28,133.5,134.21,131.4,132.43,13271493
2025-03-31,130.03,132.87,128,132.23,12183816
2025-04-01,132.75,134.1,131.53,132.7,11627512
2025-04-02,132.26,132.83,129.15,129.79,21240902
2025-04-03,125.645,130.67,125.5,129.33,30607587
2025-04-04,117.57,118.87,111.3004,116.54,57154549
2025-04-07,106.62,114.12,102.64,105.98,61386612
2025-04-08,108.26,109,97.75,99.37,52100163
2025-04-09,100.205,107.04,95.73,104.78,74981920
2025-04-10,106.86,108.45,101.37,104.18,53133403
2025-04-11,104.78,108.0439,102.19,107.73,40522778
2025-04-14,111.87,116,111.7,113.97,32926103
2025-04-15,113.78,114,111.47,112.28,16172344
2025-04-16,108.175,108.97,105.95,106.75,18031571
2025-04-17,110.835,111.515,108.42,108.87,17884952
2025-04-21,108.73,110.23,107.2701,110.15,12145693
2025-04-22,114.36,117.43,113.01,115.88,27662424
2025-04-23,119.59,123.81,118.75,118.97,25762785
2025-04-24,117.935,119.34,117.58,119.29,13695999
2025-04-25,118.58,120.49,118.27,120.28,9306404
2025-04-28,119.5,120.67,117.29,118.37,10748004
2025-04-29,117.73,119.88,117.69,118.88,8295478
2025-04-30,119.09,119.94,118.19,119.43,10144809
2025-05-01,120.19,121.45,119.36,120.53,8690227
2025-05-02,126.005,126.62,124.2502,125.76,18092542
2025-05-05,125,127.13,124.71,126.57,9868775
2025-05-06,128.455,129.73,127.485,127.66,17919707
2025-05-07,124.91,124.965,122.91,123.23,16024031
2025-05-08,125.35,126.815,124.17,125.79,10846828
2025-05-09,126.99,127.77,125.19,125.33,11172185
2025-05-12,133.87,134.07,132.3,132.55,22631735
2025-05-13,131.02,133.031,130.2,131.65,16123609
2025-05-14,134.075,134.51,132.65,134.05,18278334
2025-05-15,126.24,126.32,122.65,123.9,35442760
2025-05-16,125.5,126.1,123.31,123.46,20089993
2025-05-19,120.18,123.06,120,122.96,11197016
2025-05-20,124.29,125.22,124.15,125.16,11789999
2025-05-21,125.45,126.06,122.77,123.59,8521416
2025-05-22,121.41,122.1699,120.92,121.48,7820944
2025-05-23,119.58,121.0417,119.2838,120.73,7163427
2025-05-27,119.875,120.005,118.89,119.52,8544496
2025-05-28,117.45,117.92,116.51,116.74,11707735
2025-05-29,119.035,119.34,116.7,117.18,12392828
2025-05-30,115.01,115.07,111.6,113.84,17213209
2025-06-02,114.9,115.4,113.6586,114.75,13147154
2025-06-03,115.38,115.81,114.415,114.97,14008938
2025-06-04,116.815,120,116.66,119.45,18115450
2025-06-05,121.03,121.55,119.14,119.96,15375413
2025-06-06,118.92,119.77,118.22,119.38,9753173
2025-06-09,121.09,122.155,120.12,121.48,10410563
2025-06-10,120.615,122.16,119.88,121.88,8892757
2025-06-11,122.63,123.46,120.05,120.33,10443073
2025-06-12,117.52,117.55,115.95,116.62,10204450
2025-06-13,113.67,114.78,112.269,112.87,13355129
2025-06-16,114.98,116.9,114.87,115.96,10242923
2025-06-17,115.94,116.61,115.03,115.03,10205739
2025-06-18,113.61,114.3,113.02,113.49,14002314
2025-06-20,114.11,114.4273,112.6215,113.01,12737319
2025-06-23,112.115,113.09,111.26,113.09,12536509
2025-06-24,114.615,117.32,113.62,117.01,17125097
2025-06-25,117.2,117.45,114.17,114.55,12835548
2025-06-26,114.1,114.2,113.38,113.93,8388014
2025-06-27,114.37,115.5,113.32,114.08,12355492
2025-06-30,112.46,113.49,111.4,113.41,10457272
2025-07-01,112.95,114.79,112.74,113.97,9243164
2025-07-02,111.57,111.82,110.37,110.71,13843810
2025-07-03,108.335,109.08,107.95,108.7,11847157
2025-07-07,107.43,108.2,105.94,106.27,17446167
2025-07-08,108.765,109.13,107.91,107.99,11319872
2025-07-09,105.48,105.525,103.71,103.83,24609268
2025-07-10,105.1,106.76,104.4137,106.64,13554454
2025-07-11,106.91,107.42,106.3,106.72,10774594
2025-07-14,107.645,108.8,107.19,108.22,13231335
2025-07-15,114.655,117.215,113.20358,116.97,34785371
2025-07-16,115.67,116.03,114.0401,115.73,14438970
2025-07-17,114.9,118.2,114.86,117.3,14573568
2025-07-18,121.265,122.16,119.77,120.23,26787681
2025-07-21,119.51,122.31,118.25,120.27,17937612
2025-07-22,120.44,121.84,119,120.71,11551511
2025-07-23,122.795,123.865,121.4,122.58,12874232
2025-07-24,121.74,123.99,120.45,121.15,11378418
2025-07-25,120.19,120.48,119.34,120.03,7060560
2025-07-28,122.03,123.45,121.53,122.15,11207373
2025-07-29,122.49,122.87,119.05,119.36,13599708
2025-07-30,119.045,119.5897,116.84,117.38,12794061
2025-07-31,117.86,121.34,117.52,120.63,13650447
2025-08-01,118.06,118.3699,116.11,117.07,12424282
2025-08-04,118.35,119.49,116.86,117.5,7272111
2025-08-05,118.1,118.65,116.87,117.04,5885633
2025-08-06,118.88,121.29,117.77,120.86,12079640
2025-08-07,121.34,122.28,119.6,120.96,9480594
2025-08-08,119.09,120.7,118.655,120.36,9763569
2025-08-11,120.42,121.3,118.12,118.64,12071979
2025-08-12,118.625,122.79,118.1,122.42,11994896
2025-08-13,126.755,127.93,125.08,126.86,19362542
2025-08-14,123.73,123.93,121.34,122.28,15045624
2025-08-15,120.98,122.1888,120.68,121.26,11141846
2025-08-18,121.92,123.15,120.9,121.4,8550427
2025-08-19,121.53,122.58,119.99,119.99,8106147
2025-08-20,119.825,120.81,118.67,119.49,7095804
2025-08-21,117.88,119.27,117.51,118.09,8231152
2025-08-22,120.475,123.4,120.28,122.94,13855325
2025-08-25,125.18,126.73,123.5,124.35,12888365
2025-08-26,125.295,126,123.72,124.19,8706053
2025-08-27,121.2,122.515,120.79,122.23,13833096
2025-08-28,119.53,121.25,117.6,119.57,14501143
2025-08-29,128.88,136.65,128.51,135,82165134
2025-09-02,134.52,138.83,133.06,138.55,41625384
2025-09-03,136.7,137.77,135.58,136.45,16470529
2025-09-04,133.16,134.25,130.06,130.92,24730939
2025-09-05,135.03,135.61,132.7,135.58,19202474
2025-09-08,139.88,141.22,138.7685,141.2,20095286
2025-09-09,145.45,148,144.65,147.1,32792264
2025-09-10,145.42,145.92,143.23,143.93,21079914
2025-09-11,148.12,156.8486,147.86,155.44,50089164
2025-09-12,154.07,155.46,152.06,155.06,20903285
2025-09-15,159.09,159.7,156.73,158.04,23567202
2025-09-16,158.45,163,157.59,162.21,26017688
2025-09-17,165.99,167.32,163.26,166.17,29344345
2025-09-18,162.4,164.79,161.3,162.48,19529564
2025-09-19,164.69,166.25,162.61,162.81,18183217
2025-09-22,163.76,167.435,163.0301,164.25,18667746
2025-09-23,165.01,167.83,162.8,163.08,18278591
2025-09-24,175.98,180.16,175,176.44,52642314
2025-09-25,173.4,175.77,170.435,175.47,20712240
2025-09-26,172,172.76,169.7,171.91,15971139
2025-09-29,178.08,181.344,177.59,179.9,21576309
2025-09-30,181.66,182.15,177.1,178.73,18681536
2025-10-01,179.98,183.08,178.87,182.78,14966893
2025-10-02,188.58,192.67,188.3,189.34,23687832
2025-10-03,190.51,191.07,187.1351,188.03,13990883
2025-10-06,186.5,189.61,186.31,187.22,10973537
2025-10-07,187.405,188.66,180.44,181.33,16942164
2025-10-08,180.79,182.09,177.3,181.12,15883673
2025-10-09,178.42,178.78,172.3,173.68,21211553
2025-10-10,170.03,172.93,157.25,159.01,50296820
2025-10-13,167.78,168.79,165.03,166.81,25703058
2025-10-14,160.05,166.5,160,162.86,18583211
2025-10-15,168.07,168.1,164.6,165.91,15337377
2025-10-16,166.235,168.3,164.46,165.09,10979714
2025-10-17,161.76,169.1,161.15,167.05,17765727
2025-10-20,167.29,174.97,165.79,173.47,20120474
2025-10-21,170.52,170.94,166.42,166.67,15662505
2025-10-22,167,169.67,163.58,165.86,15016541
2025-10-23,169.19,173.24,168.3166,171.9,12792123
2025-10-24,174.41,176.44,173.3623,174.7,11840994
2025-10-27,179.74,180,177.6204,179.45,12580845
2025-10-28,177.48,179.38,175.24,176.72,11906931
2025-10-29,180.295,182.5,178.09,179.97,12068930
2025-10-30,174.32,176.3803,173.78,173.93,10756273
2025-10-31,170.53,171.45,168.12,170.43,13181435
2025-11-03,168.31,168.94,165.58,167.69,9702276
2025-11-04,162.6,166.5,162.2,164.3,9693135
2025-11-05,164.4,166.88,163.6,164.82,8631419
2025-11-06,169,170.55,165.52,167.61,12438908
2025-11-07,162.775,166.38,161.2162,166.34,11581220
2025-11-10,167.62,168,163.64,165.89,9348727
2025-11-11,164.59,165.58,160.16,160.8,11354390
2025-11-12,160.98,161.19,156.2,157.91,13920804
2025-11-13,164,164,158.5,159.84,17212992
2025-11-14,156.94,162.62,151.78,153.8,33991002
2025-11-17,157.98,161.025,156.9,157.71,16911369
2025-11-18,157.33,161.28,156.7,159.72,12438918
2025-11-19,159.325,160.97,158.0408,158.89,7949937
2025-11-20,159.15,161.39,153,153.28,13466893
2025-11-21,151.97,155.88,148.64,152.93,16240767
2025-11-24,160,161.5,158.7,160.73,21796582
2025-11-25,165.2,166.37,156.15,157.01,27097482
2025-11-26,159.095,161.46,150,157.6,21453064
2025-11-28,156.16,158.69,155.68,157.3,7185491
2025-12-01,160.5,164.8499,159.41,164.26,15321150
2025-12-02,161.21,161.73,159.12,161.13,9878480
2025-12-03,157.4,158.4549,156.53,158.08,6967995
2025-12-04,158.27,158.8,156.41,157.44,6666349
2025-12-05,159.15,159.49,157.68,158.32,6277149
2025-12-08,157.56,158.74,156.4129,158.13,7342015
2025-12-09,154.44,156.6,154.3,155.96,6458051
2025-12-10,159.48,160.7399,157.5,158.82,10928552
2025-12-11,155.15,157.05,153.36,156.9,8171243
2025-12-12,157.765,158.95,153.8,155.68,6708382
2025-12-15,153.18,153.205,149.58,150.09,11233112
2025-12-16,148.81,149.97,147.51,149.29,9051912
2025-12-17,150.6,151.39,146.75,147.09,8271036
2025-12-18,148.65,149.2,147.116,147.32,6597386
2025-12-19,149.01,151.47,148.88,149.79,9004211
2025-12-22,150.405,151.82,149.12,150.96,6779097
2025-12-23,150.575,151.3,149.27,151.23,5373306
2025-12-24,150.63,150.79,149.9182,150.06,3274182
2025-12-26,150.29,152.9799,150.06,152.24,6037198
2025-12-29,147.72,148.75,147.21,148.49,8900020
2025-12-30,148.84,149.1,147.35,147.36,6832251
2025-12-31,146.69,147.37,145.64,146.58,6116035
2026-01-02,152.62,156.65,151.8014,155.74,15778326
2026-01-05,155.775,156.55,152.17,156.26,14743961
2026-01-06,155.22,155.84,150.86,150.9,12998105
2026-01-07,148.38,148.38,146.61,146.75,12613212
2026-01-08,146.095,155.29,145.27,154.47,20981676
2026-01-09,151.28,151.57,148.52,150.96,11437935
2026-01-12,157.47,167.69,157.47,166.31,35379014
2026-01-13,165.735,170.68,164.91,167.01,18850362
2026-01-14,171.57,172.8,169.845,169.9,17475064
2026-01-15,169.645,173.3,167.34,170.93,12606974
2026-01-16,169.79,169.85,163.495,165.4,18598277