Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2015-03-04,240.86,242.06,240.86,242.06,80
2015-03-05,241.94,242.83,241.66,242.33,12198
2015-03-06,240.95,240.95,240.95,240.95,72
2015-03-09,239.07,239.66,239.07,239.66,788
2015-03-10,238.22,238.22,237.09,237.09,416
2015-03-11,236.12,236.12,235.36,235.36,863
2015-03-12,235.14,235.38,235.06,235.3,477
2015-03-13,235.61,236.14,233.61,233.61,2204
2015-03-16,236.7,237,236.7,237,14699
2015-03-17,236.38,237.25,236.38,237.12,832
2015-03-18,237.94,237.94,237.03,237.03,350
2015-03-19,241.1,241.1,240.65,240.83,608
2015-03-20,241.11,243,241.11,243,1603
2015-03-23,242.31,242.47,242.31,242.38,2826
2015-03-24,241.3,242.81,241.3,242.81,4341
2015-03-25,241.37,241.37,240.46,240.46,150
2015-03-26,234.3,234.35,232.91,234.35,17392
2015-03-27,234.89,235.2,234.35,234.35,2261
2015-03-30,236.77,238,236.77,237.66,595
2015-03-31,237.16,237.94,237.16,237.9,14836
2015-04-01,235.37,235.87,234.12,234.12,4933
2015-04-02,234,235,234,235,4431
2015-04-07,236.98,237.94,236.96,237.94,526
2015-04-08,236.56,237.98,236.56,237.98,487
2015-04-09,238,238,237.48,237.5,97
2015-04-10,239.63,239.85,239.51,239.85,9268
2015-04-13,240.69,241.91,240.69,241.91,190
2015-04-14,238.98,238.98,238.72,238.72,250
2015-04-15,240.16,240.33,240.03,240.14,262
2015-04-16,240.92,240.92,240.53,240.62,1342
2015-04-17,240.25,240.47,239.9,239.9,1675
2015-04-20,239.49,239.49,239.49,239.49,7
2015-04-21,241.74,241.88,240.64,241.17,3513
2015-04-22,241.04,241.04,241.04,241.04,13
2015-04-23,241.95,241.95,241.95,241.95,5800
2015-04-24,245.95,246.72,245.66,246.57,618
2015-04-27,247.41,248.37,247.41,247.71,588
2015-04-28,246.14,246.14,246.14,246.14,65
2015-04-29,245.28,245.28,245.14,245.14,49
2015-04-30,243.93,243.93,242.2,242.2,3008
2015-05-01,242.41,242.41,242.41,242.41,105
2015-05-05,243.29,243.39,240.42,240.42,627
2015-05-06,240.04,240.19,237.62,238.75,18007
2015-05-07,237.73,238.7,237.73,238.7,407
2015-05-08,240.74,240.74,240.74,240.74,550
2015-05-11,242.22,242.98,242.22,242.33,8114
2015-05-12,239.7,240.97,238.35,240.97,389
2015-05-13,242.34,242.54,241.5,241.5,32741
2015-05-14,242.52,243.57,242.42,243.57,6008
2015-05-15,244.94,244.98,244.51,244.59,2479
2015-05-18,244.35,244.47,243.8,243.8,495
2015-05-19,246.1,246.63,245.75,245.85,44156
2015-05-20,245.39,245.65,245.16,245.52,1935
2015-05-21,246.99,246.99,246.99,246.99,488
2015-05-22,246.7,247.14,246.7,247.14,747
2015-05-26,245.96,245.98,243.8,243.8,1231
2015-05-27,243.88,244.42,243.88,244.42,382
2015-05-28,247.27,247.36,246.67,247.36,757
2015-05-29,246.65,247.45,246.39,246.42,6870
2015-06-01,246.3,246.3,246.3,246.3,18
2015-06-02,245.62,246.07,245.62,245.88,407
2015-06-03,245.69,247.11,245.69,246.79,435
2015-06-04,244.5,246.29,244.5,245.58,802
2015-06-05,243.15,244.7,243.15,244.7,34
2015-06-08,243.93,243.93,242.11,243.09,7499
2015-06-09,240.14,240.88,240.03,240.75,9123
2015-06-10,243.77,244.52,243.77,244.52,42
2015-06-11,244.07,245.54,244.07,244.66,8425
2015-06-12,243.26,244.05,243.03,244.05,260
2015-06-15,243.27,243.27,243.27,243.27,25
2015-06-16,240.76,243.26,240.76,242.21,10999
2015-06-17,243.56,243.56,243.38,243.38,42
2015-06-18,243.5,243.5,243.5,243.5,280
2015-06-19,247.68,247.68,246,246.8,8586
2015-06-22,247.17,248.41,247.17,248.41,2523
2015-06-23,248.02,248.02,246.91,246.91,167
2015-06-24,248.13,248.13,247.76,247.76,92
2015-06-25,245.72,247.68,245.72,247.68,2617
2015-06-26,245.95,245.96,245.27,245.46,493
2015-06-29,241.34,241.92,241.34,241.51,7706
2015-06-30,239.75,239.75,239.75,239.75,35
2015-07-01,242.26,242.27,242.26,242.27,2500
2015-07-02,240.67,242.21,240.67,241.12,1332
2015-07-03,241.54,241.64,241.54,241.64,436
2015-07-06,242.09,242.1,241.09,241.09,65
2015-07-07,241.93,241.93,237.17,237.17,3358
2015-07-08,237.99,239.3,237.99,238.55,1343
2015-07-09,240.21,240.42,239.45,240.07,786
2015-07-10,238.46,240.8,238.46,240.8,249
2015-07-13,243.05,244.19,243.05,244.19,50
2015-07-14,244.77,246.68,244.77,246.68,7485
2015-07-15,246.96,247.7,246.7,247.7,1421
2015-07-16,248.46,248.83,248.46,248.83,757
2015-07-17,251.63,251.89,251.63,251.89,73
2015-07-20,254.26,254.73,254.15,254.73,2925
2015-07-21,254.59,255.49,254.29,254.29,431
2015-07-22,251.33,252.44,251.33,252.36,2100
2015-07-23,252.6,252.6,252.6,252.6,90
2015-07-24,252.68,252.68,250.81,250.81,131
2015-07-27,246.38,248.53,246.38,247.22,8129
2015-07-28,247.64,247.99,244.92,246.72,876
2015-07-29,249.13,249.13,247.66,247.66,789
2015-07-30,249.38,250.46,247.69,249.31,818
2015-07-31,250.4,251.42,250.4,251.42,1615
2015-08-03,250.45,251.29,250.45,250.79,7334
2015-08-04,248.5,249.59,247.96,248.6,572
2015-08-05,251.15,252.86,251.15,252.86,1474
2015-08-06,250.73,250.73,250.73,250.73,48
2015-08-07,246.5,247.64,245.21,245.21,675
2015-08-10,247.06,248.44,247.06,248.44,190
2015-08-11,248.96,248.98,247.02,247.02,414
2015-08-12,244.03,244.06,242.94,244.06,7233
2015-08-13,247.9,248.17,247.28,247.28,188
2015-08-14,246.18,246.93,246.18,246.93,107
2015-08-17,247.57,249.01,246.36,249.01,1278
2015-08-18,248.58,249.37,248.3,249.37,2231
2015-08-19,247.29,247.29,246.23,246.23,3199
2015-08-20,245.32,245.48,240.9,242.03,6580
2015-08-21,237.28,237.97,234.15,234.15,1448
2015-08-24,222.2,225.3,214.71,222.33,4918
2015-08-25,224.08,230.12,224.08,230.12,4694
2015-08-26,221.62,226.76,221.62,225.06,12466
2015-08-27,231.98,236.06,231.98,236.06,2777
2015-08-28,235.65,237.22,234.5,237.22,1074
2015-09-01,230,231.37,228.16,231.37,814
2015-09-02,229.57,229.96,227.34,229.74,1856
2015-09-03,233.89,234.92,232.01,234.92,644
2015-09-04,229,229,229,229,9
2015-09-08,232.86,234.17,232.63,232.63,6125
2015-09-09,238.44,238.44,235.21,235.21,1562
2015-09-10,233.56,234.42,232.23,233.83,1777
2015-09-11,234.08,234.08,233,233.55,412
2015-09-14,234.41,235.5,234.41,235.5,3428
2015-09-16,238.23,238.23,237.21,238.13,280
2015-09-17,239.25,240.39,238.24,240.39,14902
2015-09-18,238.71,238.86,236,237.97,640
2015-09-21,237.68,238.77,236.72,237.83,1101
2015-09-22,233.75,233.88,232.02,232.02,1056
2015-09-23,233.55,234.79,233.55,233.65,568
2015-09-24,230.5,230.99,230.21,230.21,8088
2015-09-25,233.8,235.87,233.8,234.6,870
2015-09-28,234.41,234.41,228.92,228.92,12341
2015-09-29,225.86,225.87,223.01,225.53,954
2015-09-30,225.82,228.38,225.73,228.38,2217
2015-10-01,230.95,231.04,226.07,226.64,2094
2015-10-02,229.82,234.68,224.34,227.11,1187
2015-10-05,233.53,235.3,233.53,235.27,7422
2015-10-06,233.76,235.8,233.76,235.5,755
2015-10-07,237.05,237.11,237.05,237.11,551
2015-10-08,236.52,236.52,233.68,233.68,112
2015-10-09,237.25,238.93,237.25,238.1,563
2015-10-12,238.77,239.32,237.55,239.32,108
2015-10-13,239.44,240.47,237.35,240.47,463
2015-10-14,238.35,238.35,237.01,237.66,105
2015-10-15,239.78,239.78,238.28,239.02,457
2015-10-16,242.19,243,240.54,242.03,8984
2015-10-19,241.44,243.68,241.43,243.11,1010
2015-10-20,243.39,243.5,243.39,243.47,493
2015-10-21,242.75,243.53,242.46,242.46,2945
2015-10-22,241.77,244.8,241.77,244.8,3880
2015-10-23,249.96,252.37,249.75,251.76,4220
2015-10-26,251.61,252.96,251.39,252.59,266
2015-10-27,252.09,252.99,251.97,252.99,424
2015-10-28,253.33,254.27,253.33,253.95,2114
2015-10-29,254.41,255.11,253.83,254.79,415
2015-10-30,255,255.64,254.89,255.36,5970
2015-11-02,253.94,254.2,253.94,254.2,750
2015-11-03,256.58,256.88,256.22,256.31,747
2015-11-04,258.25,258.25,255.76,255.76,871
2015-11-05,258.01,258.06,254.75,256.29,12560
2015-11-06,257.04,257.17,255.52,256.94,3018
2015-11-09,256.62,256.62,254.99,254.99,1181
2015-11-10,254.93,254.93,252.55,252.74,7567
2015-11-11,254.5,254.5,254.29,254.29,327
2015-11-12,254.44,254.44,251.25,252.28,6421
2015-11-13,250,250,247.45,248.2,65
2015-11-16,246.57,246.99,245,245.46,7352
2015-11-17,249.9,250.9,249.67,250.9,1004
2015-11-18,250.5,251.96,249.41,251.96,1436
2015-11-19,255.06,255.45,253.86,255.16,1119
2015-11-20,255.82,256.37,255.27,256.37,5694
2015-11-23,255.79,257.39,255.79,256.96,513
2015-11-24,254.56,254.56,252.9,252.9,548
2015-11-25,256.04,256.24,255.16,255.16,1806
2015-11-26,257.73,258.02,256.51,257,3100
2015-11-27,256.49,257.21,255.41,256.33,5315
2015-11-30,255.86,256.6,255.86,256.6,1141
2015-12-01,255.92,256.74,255.84,256.04,1077
2015-12-02,258.55,258.87,258.31,258.86,2365
2015-12-03,257.95,257.95,255,255,1029
2015-12-04,252.41,256.25,252.41,256.25,2861
2015-12-07,257.41,258.26,256.11,256.11,2401
2015-12-08,256.27,256.27,255.58,255.58,258
2015-12-09,257.14,257.14,255.19,255.6,559
2015-12-10,252.81,254.51,252.49,254.42,976
2015-12-11,254,254,249.67,249.67,7115
2015-12-14,248.71,248.98,246.65,246.65,699
2015-12-15,251.29,252.9,251.29,252.9,1788
2015-12-16,252.92,253.48,251.77,251.95,36193
2015-12-17,255.87,255.87,254.43,255.07,690
2015-12-18,249.33,250.87,249.33,250.87,942
2015-12-21,249.05,249.3,248.05,248.08,1043
2015-12-22,250.32,250.32,248.09,249.73,4889
2015-12-23,251.69,252.31,251.69,252.31,406
2015-12-24,250.83,252.48,250.83,252.48,1154
2015-12-29,254.43,256.47,254.43,256.47,896
2015-12-30,255.72,256.01,255.72,256.01,1160
2015-12-31,253.93,253.93,253.93,253.93,0
2016-01-04,247.11,247.11,243.18,243.41,9625
2016-01-05,246.03,246.03,245.505,245.505,2470
2016-01-06,241.33,245.14,240.98,244.76,1778
2016-01-07,235.94,239.85,235.94,239.485,2255
2016-01-08,236.97,238.49,235.34,235.34,1220
2016-01-11,232.04,235,232.04,232.785,6444
2016-01-12,233.23,236.51,233.23,235.25,6359
2016-01-13,238.1,238.9,236.06,236.06,934
2016-01-14,230.12,236.06,226.55,230.685,10219
2016-01-15,230.6,230.68,225.69,226.525,6914
2016-01-18,227.43,227.43,226.45,226.45,146
2016-01-19,229.85,230.34,227.69,227.69,4523
2016-01-20,223.04,223.61,220.22,220.725,5827
2016-01-21,225.05,228.26,224.87,227.35,6753
2016-01-22,229.32,232.11,229.32,231.58,4388
2016-01-25,231.96,232.83,231.8,232.13,3846
2016-01-26,227.49,231.135,227.49,231.135,3369
2016-01-27,229.64,230.32,228.62,228.9,9759
2016-01-28,229.13,229.13,225.8,227.695,2210
2016-01-29,229.81,230.96,229.05,230.775,7564
2016-02-01,233.06,233.67,232.13,233.53,4313
2016-02-02,233.3,233.3,232.12,232.3,6823
2016-02-03,229.56,230.52,224.89,225.89,6039
2016-02-04,229.71,229.79,226.25,227.32,7946
2016-02-05,227,228.02,221.575,221.575,25106
2016-02-08,220.29,220.29,214.04,214.9,11736
2016-02-09,216.65,218.28,213.76,217.425,11537
2016-02-10,219.27,221.46,217.73,219.47,4504
2016-02-11,214.02,216.42,212.82,214.115,7082
2016-02-12,218.74,219.78,218,219.78,17047
2016-02-15,221.5,223.6,221.5,223.435,4729
2016-02-16,224.43,224.46,222.41,222.41,5696
2016-02-17,224.38,228.63,224.38,228.52,2427
2016-02-18,231.85,231.85,228.25,228.535,14651
2016-02-19,227.79,228.265,226.33,228.265,6870
2016-02-22,231.28,231.335,230.75,231.335,3641
2016-02-23,230.33,230.6,228.55,228.55,6018
2016-02-24,226.25,226.25,224.75,224.75,130
2016-02-25,230.83,230.83,229.2,229.755,3415
2016-02-26,234.4,234.88,232.505,232.505,742
2016-02-29,229.07,232.84,229.07,232.84,90
2016-03-01,232.2,234.805,232.09,234.805,1092
2016-03-02,237.34,237.46,236.36,236.36,4935
2016-03-03,237.25,237.3,235.695,235.695,4496
2016-03-04,238.02,238.02,237.31,237.31,2227
2016-03-07,236.25,236.25,235.8,236.065,1892
2016-03-08,233.35,234.86,233.257,234.86,221
2016-03-09,234.72,234.72,233.94,234.585,2862
2016-03-10,235.54,236.54,233.74,233.74,552
2016-03-11,237.68,238.07,237.11,237.96,7434
2016-03-14,238.23,239.445,238.23,239.445,5498
2016-03-15,238.3,238.945,236.45,238.945,2146
2016-03-16,239.63,240.01,237.91,240.01,4271
2016-03-17,241.86,241.86,240.51,241.41,1570
2016-03-18,241.24,241.93,241.1,241.93,89
2016-03-21,242.18,242.18,240.67,241.775,1064
2016-03-22,241.24,243.11,241.24,243.11,771
2016-03-23,243.42,243.57,241.45,241.865,2633
2016-03-24,240.5,241,239.26,240.495,5617
2016-03-29,243.19,243.22,240.19,242.04,4605
2016-03-30,246.2,247,246,246.1,295
2016-03-31,245.52,246.47,245.52,246.36,842
2016-04-01,244.89,247.005,244.89,247.005,148
2016-04-04,248.81,249.37,246.995,246.995,465
2016-04-05,245.7,245.975,245,245.895,4565
2016-04-06,245.97,247.245,245.021,247.245,1178
2016-04-07,248.56,249.01,245.955,245.955,1059
2016-04-08,246.86,247.42,245.72,245.93,929
2016-04-11,246.61,246.61,246.485,246.485,4
2016-04-12,245.07,245.515,243.03,245.515,95
2016-04-13,247.3,249.155,247.3,249.155,368
2016-04-14,249.34,249.77,249.16,249.385,1244
2016-04-15,248.87,249.655,248.87,249.655,754
2016-04-18,245.65,250.49,245.64,249.31,582
2016-04-19,251.41,251.41,248.145,248.145,10837
2016-04-20,247.02,249.69,247.02,249.69,15496
2016-04-21,248.39,249.52,248.21,249.52,59
2016-04-22,246.31,247.19,243.615,243.615,1545
2016-04-25,244.45,244.57,244.45,244.57,600
2016-04-26,245.65,245.65,244.31,244.31,210
2016-04-27,240.67,242.17,240.24,241.115,4270
2016-04-28,242.88,243.44,241.77,243.44,2048
2016-04-29,239.88,240.2,236.405,236.405,296
2016-05-03,238.51,238.51,237.475,237.475,1532
2016-05-04,237.04,237.05,235.71,236.075,2413
2016-05-05,237.69,238.17,236.3,236.57,1286
2016-05-06,235,236.5,235,235.4,116
2016-05-09,236.84,238.055,236.84,238.055,4
2016-05-10,238.93,240.07,238.93,239.97,565
2016-05-11,240.07,241.294,240.06,240.65,679
2016-05-12,239.75,240.38,236.655,236.655,5269
2016-05-13,239.36,239.36,237.885,239.36,64
2016-05-16,239.18,239.34,239.18,239.34,31
2016-05-17,239.11,239.59,238.965,238.965,1454
2016-05-18,237.89,238.695,236.43,238.695,1350
2016-05-19,236.95,237.79,235.59,235.59,789
2016-05-20,237.7,240.07,237.7,239.935,1174
2016-05-23,239.74,240.36,239.35,240.025,1134
2016-05-24,239.33,243.145,239.33,243.145,3690
2016-05-25,245.18,245.6,244.48,245.26,1544
2016-05-26,246.1,246.69,245.76,246.115,2602
2016-05-27,247.14,247.39,247,247.345,309
2016-05-31,246.63,248.36,246.63,247.96,11204
2016-06-01,248.58,248.59,247.41,248.195,950
2016-06-02,247.81,247.81,247.57,247.57,85
2016-06-03,248.9,248.9,246.845,246.845,72
2016-06-06,247.56,248.4,247.56,248.4,372
2016-06-07,248.2,248.51,248.2,248.51,2
2016-06-08,247.6,248.64,247.32,247.835,2916
2016-06-09,247.545,247.545,247.545,247.545,0
2016-06-10,246.08,246.08,245.54,245.54,310
2016-06-13,244.35,244.805,244.193,244.41,1015
2016-06-14,241.99,242.317,241.04,241.04,6660
2016-06-15,243.54,243.54,243.27,243.27,171
2016-06-16,239.6,240.53,239.6,240.53,231
2016-06-17,240.58,240.58,239.575,239.575,640
2016-06-20,242.89,243.94,242.49,243.94,3610
2016-06-21,242.62,242.85,241.77,241.77,30
2016-06-22,242.57,243.805,242.18,243.805,1195
2016-06-23,243.28,244.57,243.28,244.215,26
2016-06-24,236.51,239.05,235.26,237.765,7895
2016-06-27,233.15,233.15,230.375,230.375,6304
2016-06-28,232.52,234.66,232.346,233.14,875
2016-06-29,236.43,238.935,236.43,238.935,252
2016-06-30,239.79,241.27,239.588,241.025,1116
2016-07-01,241.51,244.45,241.48,244.03,6383
2016-07-04,244.03,244.2,243.91,243.91,6499
2016-07-05,242.88,242.88,241.718,241.76,510
2016-07-06,240.48,242.855,240.11,242.855,967
2016-07-07,244.69,245.43,243.89,244.405,185
2016-07-08,245.05,248.16,245.05,248.085,1845
2016-07-11,249.78,250.53,249.4,250.51,6482
2016-07-12,250.74,251.566,250.52,251.535,382
2016-07-13,251.47,252.15,251.205,251.205,2471
2016-07-14,253,253,252.12,252.325,440
2016-07-15,252.61,252.988,251.93,251.93,816
2016-07-18,252.4,254.16,251.93,253.805,7035
2016-07-19,252.81,253.11,252.47,253.005,376
2016-07-20,253.83,255.715,253.83,255.715,308
2016-07-21,255.96,255.998,255.86,255.86,148
2016-07-22,255.45,255.83,255.45,255.63,71
2016-07-25,255.76,256.38,255.57,255.745,1956
2016-07-26,256.03,256.6,255.27,255.725,854
2016-07-27,258,258.5,257.99,258.115,1255
2016-07-28,258.4,258.51,258.4,258.51,17120
2016-07-29,259.48,260.13,259.42,260.095,331
2016-08-01,260.83,261.76,260.1,261.55,1601
2016-08-02,261,261,258.405,258.405,258
2016-08-03,259.03,259.52,258.633,259.08,180
2016-08-04,259.83,260.7,259.67,260.305,77
2016-08-05,261.61,263.67,261.03,263.515,1382
2016-08-08,263.32,263.87,262.445,262.445,461
2016-08-09,263.03,264.15,262.99,264.15,1090
2016-08-10,263.84,263.84,262.41,262.41,374
2016-08-11,263.81,263.98,263.35,263.74,393
2016-08-12,264.37,264.37,263.8,263.91,783
2016-08-15,264.62,266.35,264.62,265.725,32
2016-08-16,264.93,265.19,263.95,264.255,3024
2016-08-17,263.49,263.49,262.695,262.695,69
2016-08-18,263.74,264.545,263.74,264.545,85
2016-08-19,263.58,264.57,263.58,264.57,1784
2016-08-22,264.08,264.61,263.515,263.515,3967
2016-08-23,265.15,265.54,265.14,265.345,880
2016-08-24,264.41,265.01,264.3,264.51,1271
2016-08-25,262.5,263.59,262.34,263.275,6363
2016-08-26,263.04,264.74,262.96,264.505,430
2016-08-30,261.85,263.074,261.85,262.4,6181
2016-08-31,262.53,262.67,261.91,262.26,1470
2016-09-01,263.26,263.27,261.845,261.845,197
2016-09-02,262.78,264.63,262.75,263.865,384
2016-09-05,263.33,263.33,263.33,263.33,157
2016-09-06,264.1,265.04,264.033,264.6,1493
2016-09-07,265.51,266.13,265.32,265.32,2640
2016-09-08,265.94,265.95,264.11,264.525,6382
2016-09-09,263.21,263.21,261.205,261.205,517
2016-09-12,255,259.82,254.98,259.82,7497
2016-09-13,260.53,260.97,258.9,258.9,1013
2016-09-14,260.57,262.23,260.54,262.15,541
2016-09-15,260.23,264.085,260.23,264.085,1373
2016-09-16,264.31,264.79,264.13,264.13,6
2016-09-19,266,266.68,265.175,265.175,432
2016-09-20,264.77,264.946,264.425,264.425,121
2016-09-21,265.17,265.17,264.875,264.875,259
2016-09-22,267.18,268.475,267.18,268.475,87
2016-09-23,268.45,268.65,268.25,268.25,18291
2016-09-26,265.76,265.76,265.055,265.055,394
2016-09-27,265.55,266.795,265.54,266.795,1687
2016-09-28,268.13,268.13,266.965,266.965,234
2016-09-29,267.38,267.9,266.835,266.835,3920
2016-09-30,265.59,268.3,265.59,268.3,238
2016-10-03,267.67,268.278,267.28,267.505,528
2016-10-04,268.63,268.996,267.79,268.13,519
2016-10-05,268.85,268.85,268.49,268.685,215
2016-10-06,267.31,267.73,267.31,267.47,255
2016-10-07,268.08,268.08,267.5,267.5,17
2016-10-10,269.5,269.79,269.5,269.54,77
2016-10-11,268.57,269.044,265.925,265.925,780
2016-10-12,265.49,265.5,265.105,265.105,154
2016-10-13,262.26,263.2,262.26,263.2,11203
2016-10-14,265.32,265.32,264.085,265.32,539
2016-10-17,263.4,264.11,263.4,264.11,36
2016-10-18,266.25,266.815,266.09,266.815,245
2016-10-19,265.8,265.945,265.44,265.945,601
2016-10-20,265.12,265.12,265.12,265.12,0
2016-10-21,266.87,266.87,265.8,266.505,285
2016-10-24,266.87,269.585,265.8,269.585,285
2016-10-25,270.69,270.918,269.615,269.615,1003
2016-10-26,268.62,268.62,268.445,268.445,7
2016-10-27,267.39,268.118,267.11,267.11,13400
2016-10-28,264.8,266.11,264.8,266.11,1426
2016-10-31,265.7,265.7,264.34,265.065,77
2016-11-01,264.79,264.8,262.21,262.37,675
2016-11-02,261.51,261.51,261.225,261.265,448
2016-11-03,259.88,259.88,258.655,258.655,15
2016-11-04,257.75,258.41,257.04,258.305,2641
2016-11-07,260.67,262.48,260.67,262.48,1886
2016-11-08,262.66,263.61,262,263.61,398
2016-11-09,258.14,264.265,256.22,264.265,4721
2016-11-10,267.96,268.16,260.04,260.945,253
2016-11-11,260.47,260.5,258.26,259.965,2964
2016-11-14,262.8,262.8,258.51,258.51,12437
2016-11-15,259.19,262.31,258.87,262.08,14567
2016-11-16,262.33,263.82,262.025,263.82,339
2016-11-17,264.39,264.87,264.22,264.87,833
2016-11-18,266,266.29,264.62,264.98,1150
2016-11-21,265.37,266.955,265.37,266.955,3980
2016-11-22,268.92,268.92,267.76,267.76,2435
2016-11-23,266.95,268.7,266.34,266.34,140
2016-11-24,266.95,267.65,266.95,267.65,10
2016-11-25,267.45,268.07,267.45,268.025,1029
2016-11-28,267,268.03,267,267.97,938
2016-11-29,267.93,268.75,267.78,268.75,502
2016-11-30,267.12,268.05,266.79,266.79,2838
2016-12-01,265.26,265.27,261.44,262.08,9248
2016-12-02,261.36,261.985,260.651,261.985,8499
2016-12-05,261.21,263.58,261.21,263.58,2315
2016-12-06,263.4,263.94,263.22,263.29,1434
2016-12-07,263.97,263.97,263.04,263.445,215
2016-12-08,267.41,268.11,266.67,267.81,901
2016-12-09,267.51,269.465,267.51,269.465,148
2016-12-12,268.62,269.03,268.255,268.255,366
2016-12-13,269.37,272.88,269.26,272.88,2320
2016-12-14,272,272.54,272,272.17,1219
2016-12-15,271.85,273.03,271.315,273.03,8303
2016-12-16,271.56,272.58,270.605,270.605,351
2016-12-19,271.4,272.61,270.98,272.61,700
2016-12-20,272.49,272.955,272.17,272.955,406
2016-12-21,272.81,272.953,272.235,272.235,19
2016-12-22,272.33,272.56,271.46,271.46,1471
2016-12-23,271.92,271.92,271.545,271.545,55
2016-12-28,273.75,274.3,272.9,272.9,5064
2016-12-29,271.43,271.47,270.67,270.67,480
2016-12-30,271.63,271.63,271.555,271.555,159
2017-01-03,270.82,271.22,269.69,269.725,10531
2017-01-04,271.16,272.05,271.06,271.71,1609
2017-01-05,272,272.775,271.88,272.775,243
2017-01-06,273.75,275.315,273.75,275.315,199
2017-01-09,276.32,276.67,276.13,276.67,84
2017-01-10,277.32,278.005,276.65,278.005,7385
2017-01-11,277.41,278.1,277.03,277.03,4222
2017-01-12,277.71,277.71,275.2,276.085,681
2017-01-13,278.46,279.105,278.15,279.105,2204
2017-01-16,278.24,278.95,278.24,278.71,2205
2017-01-17,278.35,278.69,277.35,278.155,2011
2017-01-18,278.42,278.81,278.17,278.28,845
2017-01-19,278.93,279.48,278.35,279.02,3583
2017-01-20,279.47,279.55,279.15,279.15,1582
2017-01-23,278.17,278.34,278.17,278.265,110
2017-01-24,279.22,279.69,279.22,279.69,50
2017-01-25,282.37,283.35,282.16,283.35,352
2017-01-26,285.17,285.17,283.93,284.175,98599
2017-01-27,284.18,284.67,284.18,284.67,49025
2017-01-30,283.88,284.03,281.43,281.745,318
2017-01-31,282.03,282.43,280.59,280.795,4068
2017-02-01,283.5,283.97,282.84,282.84,498
2017-02-02,282.88,284.22,282.88,284.22,1038
2017-02-03,283.7,284.43,283.4,284.105,1837
2017-02-06,284.04,284.88,284.04,284.88,5583
2017-02-07,284.91,286.31,284.91,285.935,11689
2017-02-08,285.95,286.39,285.72,286.175,9423
2017-02-09,286.23,287.63,286.18,287.63,988
2017-02-10,287.93,288.44,287.73,288.04,1588
2017-02-13,288.4,289.74,288.4,289.74,432
2017-02-14,290,290.21,289.49,289.67,1221
2017-02-15,291.5,291.83,290.85,291.83,1310
2017-02-16,292.73,293.13,292.31,292.31,1926
2017-02-17,291.69,292.89,291.69,292.42,290
2017-02-20,294.93,294.93,293.79,294.52,6777
2017-02-21,294.6,295.18,294.39,294.565,2612
2017-02-22,295.44,295.44,294.39,294.94,43939
2017-02-23,295.53,295.89,293.286,293.41,21182
2017-02-24,292.88,293.98,286.81,293.81,5608
2017-02-27,295.17,295.17,293.69,294.495,700
2017-02-28,294.62,295.24,294.58,294.855,2832
2017-03-01,295.49,296.755,295.39,296.755,1169
2017-03-02,297.12,297.74,296.24,296.41,1286
2017-03-03,295.43,295.86,295,295.305,3091
2017-03-06,295.46,296.19,294.95,295.085,1395
2017-03-07,295.91,296,295.37,295.55,19912
2017-03-08,295.24,296.58,295.085,296.455,229
2017-03-09,295.6,296.1,295.6,296.1,231
2017-03-10,297,297.31,297,297.26,1004
2017-03-13,297.85,297.85,296.84,297.185,321
2017-03-14,297.67,297.67,296.1,296.42,9718
2017-03-15,297.59,297.81,297.29,297.44,663
2017-03-16,299.87,300.15,298.27,298.755,1068
2017-03-17,298.74,299.51,298.66,298.935,499
2017-03-20,298.46,298.88,298.46,298.88,20
2017-03-21,299.64,299.86,295.85,296.445,2400
2017-03-22,293.49,296.26,293.49,295.635,462
2017-03-23,295.89,296.61,295.89,296.585,8979
2017-03-24,296.32,297.53,295.79,297.285,3712
2017-03-27,295.02,295.915,295.02,295.915,120
2017-03-28,296.81,297.265,296.58,297.265,108
2017-03-29,298.85,299.49,298.397,299.135,38573
2017-03-30,299.96,300.48,299.833,300.4,399
2017-03-31,299.42,300.535,299.415,300.535,1198
2017-04-03,300.89,300.89,298.83,299.365,9356
2017-04-04,299.59,299.745,298.46,299.745,1102
2017-04-05,300.39,301.65,300.32,301.65,3275
2017-04-06,298.12,299.99,298.12,299.99,2649
2017-04-07,298.74,299.41,298.63,299.1,1838
2017-04-10,299.52,300.18,299.01,299.8,1461
2017-04-11,296.03,297.75,296.03,296.235,2135
2017-04-12,298.51,298.51,297.285,297.285,1542
2017-04-13,296.3,297.765,295.82,297.765,2056
2017-04-18,296.21,299.751,296.21,297.77,1064
2017-04-19,297.98,299.82,297.97,299.82,2543
2017-04-20,298.62,299.625,298.62,299.625,1167
2017-04-21,301.03,301.35,300.51,300.675,4937
2017-04-24,303.41,304.01,303.26,303.59,2906
2017-04-25,304.6,305.84,304.42,305.84,1804
2017-04-26,306.57,306.76,306.12,306.76,6533
2017-04-27,306.17,307.12,305.844,306.97,2323
2017-04-28,308.57,308.84,308.13,308.135,368
2017-05-02,308.92,311.579,308.92,311.225,3961
2017-05-03,310.69,311.1,309.74,310.315,1816
2017-05-04,311.58,311.58,310.28,310.56,811
2017-05-05,310.55,311.25,310.29,310.415,10012
2017-05-08,311.52,311.9,311.395,311.395,1872
2017-05-09,312.65,314.23,312.19,313.71,4420
2017-05-10,313.49,313.65,312.75,313.34,300
2017-05-11,313.29,313.29,311.56,312.06,500
2017-05-12,312.79,313.87,312.47,313.845,742
2017-05-15,314.68,314.775,314.01,314.775,2111
2017-05-16,315,315.8,314.86,315.63,2107
2017-05-17,314.25,315.366,311.19,311.285,3672
2017-05-18,309.49,311,307.04,310.865,8992
2017-05-19,312.73,313.13,311.709,312.965,1496
2017-05-22,312.51,314.28,312.25,314.28,2373
2017-05-23,315.53,315.75,315.25,315.415,3043
2017-05-24,315.95,316,315.4,315.655,3902
2017-05-25,317.58,319.195,317.58,319.195,165
2017-05-26,319.71,320.06,319.11,319.76,2591
2017-05-30,320.05,320.338,319.89,320.33,1608
2017-05-31,320.54,321.586,318.888,319.675,1143
2017-06-01,320.65,320.99,319.97,320.375,3408
2017-06-02,322.36,323.553,322.34,323.545,1622
2017-06-05,325.38,325.38,324.78,324.78,2914
2017-06-06,324.76,325.2,324.39,324.97,2128
2017-06-07,324.14,324.74,324.14,324.57,437
2017-06-08,325.32,325.86,324.3,324.655,5694
2017-06-09,325.5,326.03,324.525,324.525,5633
2017-06-12,315.71,315.71,312.1,315.455,18633
2017-06-13,316.55,318.11,316.29,316.675,2071
2017-06-14,317.53,318.6,317.53,318.565,2704
2017-06-15,314.99,314.99,313.111,313.8,22067
2017-06-16,315.92,315.96,313.12,313.56,780
2017-06-19,315.7,318.4,315.7,318.365,430
2017-06-20,319.07,319.232,317.73,317.73,1764
2017-06-21,315.56,318.48,315.2,318.28,806
2017-06-22,320.05,320.05,319.35,319.905,1332
2017-06-23,320.06,320.09,319.21,320,1816
2017-06-26,321.56,322.4,319.46,319.46,1528
2017-06-27,317.88,318.47,317.54,317.705,1153
2017-06-28,312.14,316.2,311.79,315.8,728
2017-06-29,318.92,318.92,312.305,312.305,3100
2017-06-30,312.45,313.077,312.45,312.7,74
2017-07-03,313.58,313.58,310.18,310.92,1352
2017-07-04,309.34,309.9,308.495,308.495,884
2017-07-05,309,311.52,309,311.48,743
2017-07-06,312.16,312.16,308.92,309.955,1130
2017-07-07,309.53,312.59,309.53,312.59,134
2017-07-10,313.59,314.04,313.45,314.04,235
2017-07-11,315.04,315.04,314.03,314.03,622
2017-07-12,315.84,318.855,315.84,318.855,518
2017-07-13,321,321,319.97,319.97,1559
2017-07-14,320.18,321.61,320.18,321.61,146
2017-07-17,323.07,324,322.671,322.97,808
2017-07-18,323.34,323.71,323.34,323.71,10
2017-07-19,326.35,326.455,326.35,326.455,320
2017-07-20,327.37,327.37,326.48,327.02,995
2017-07-21,327.02,327.128,326.29,326.495,326
2017-07-24,327.35,327.57,326.935,326.935,2006
2017-07-25,327.39,328.39,327.39,327.87,1027
2017-07-26,328.1,328.655,327.97,328.57,3641
2017-07-27,330.6,331.065,330.6,331.065,1661
2017-07-28,324.2,326.05,324.2,326.05,216
2017-07-31,326.64,327.65,325,325.3,1891
2017-08-01,326.78,326.89,325.43,325.43,2967
2017-08-02,328.34,328.34,324.57,324.76,35215
2017-08-03,326.94,326.94,325.82,326.27,4663
2017-08-04,325.95,326.62,325.95,326.62,525
2017-08-07,327.41,327.815,326.762,327.815,1386
2017-08-08,328.22,328.73,327.38,328.73,1003
2017-08-09,325.26,326.025,325.26,326.025,175
2017-08-10,326.79,326.79,322.978,323.395,10045
2017-08-11,318.93,322.22,318.93,321.38,3396
2017-08-14,325.01,326.435,325.01,326.435,942
2017-08-15,327.32,327.32,326.95,327.12,1401
2017-08-16,327.8,328.24,327.8,328.06,1014
2017-08-17,326.18,326.18,324.525,324.525,345
2017-08-18,320.95,321.95,320.17,321.95,1441
2017-08-21,319.96,320.418,318.958,319.61,6546
2017-08-22,322.4,324.38,321.68,324.38,3405
2017-08-23,324.58,324.58,323.822,324.385,1943
2017-08-24,324.95,324.95,321.905,321.905,1025
2017-08-25,323.84,323.84,322.425,322.425,83
2017-08-29,321.04,323.635,321.04,323.635,3733
2017-08-30,325.71,326.735,325.71,326.735,38
2017-08-31,329.24,330.62,329.24,330.48,278
2017-09-01,332.39,332.45,331.385,331.385,280
2017-09-04,329.61,330.6,329.61,330.6,916
2017-09-05,331.14,331.14,329.16,329.16,788
2017-09-06,329.31,329.63,327.795,327.795,285
2017-09-07,329.33,330.44,329.33,330.44,701
2017-09-08,329.6,330,328.945,328.945,255
2017-09-11,330.07,331.05,329.87,330.77,928
2017-09-12,331.62,332.189,331.02,331.295,10664
2017-09-13,331.65,331.72,331.22,331.58,109597
2017-09-14,331.94,332.18,331.29,331.915,92230
2017-09-15,330.25,332.2,330.048,332.2,36179
2017-09-18,332.14,332.755,332.14,332.755,2964
2017-09-19,330.72,331.43,330.72,331.43,5492
2017-09-20,331.51,331.948,330.055,330.055,57179
2017-09-21,328.75,329.16,328.707,329.16,1596
2017-09-22,327.97,328.8,327.643,327.825,920
2017-09-25,328.22,328.22,324.514,325.02,1206
2017-09-26,325.26,327,324.94,324.94,3242
2017-09-27,326.83,328,326.69,327.525,682
2017-09-28,328.84,328.84,327.228,328.11,4069
2017-09-29,328.68,330.315,328.68,330.315,14
2017-10-02,331.48,332.25,331.079,331.755,2468
2017-10-03,331.18,331.7,331.18,331.7,3879
2017-10-04,332.15,332.15,332.15,332.15,0
2017-10-05,332.28,333.79,332.28,333.79,4025
2017-10-06,335.74,335.74,334.72,335.305,2238
2017-10-09,336,336.442,336,336.17,126
2017-10-10,336.13,336.75,335.155,335.155,1921
2017-10-11,335.59,336.19,335.36,335.765,8389
2017-10-12,336.75,336.97,336.38,336.97,6719
2017-10-13,336.54,337.59,336.272,337.46,2278
2017-10-16,338.15,338.66,337.94,338.365,2015
2017-10-17,338.79,338.8,338.23,338.67,3644
2017-10-18,339.2,339.43,338.613,338.655,2006
2017-10-19,338.33,338.33,335.97,336.53,3070
2017-10-20,338.77,338.996,337.862,338.185,3383
2017-10-23,338.97,338.97,337.402,337.41,932
2017-10-24,336.04,336.91,335.85,336.91,10658
2017-10-25,336,336.27,333.49,333.825,455
2017-10-26,335.78,336.01,334.99,334.99,1248
2017-10-27,337.62,342.5,337.62,342.5,2219
2017-10-30,344,345.69,343.62,343.87,1599
2017-10-31,345.26,345.75,345.22,345.75,9060
2017-11-01,347.58,347.7,345.93,346.325,729
2017-11-02,344.94,345.77,344.404,344.63,6785
2017-11-03,346.06,347.35,345.871,347.3,1800
2017-11-06,348.48,349.73,348.25,349.22,3979
2017-11-07,349.77,350.02,349.22,349.345,296265
2017-11-08,349.93,350.72,349.88,350.42,376
2017-11-09,350.69,350.69,348.39,348.615,1428
2017-11-10,349.61,349.61,348.36,348.74,2603
2017-11-13,349.96,349.96,347.98,349.875,12424
2017-11-14,349.71,349.91,348.62,348.67,3246
2017-11-15,346.95,347.78,345.88,347.705,1643
2017-11-16,348.31,351.01,348.145,350.895,9203
2017-11-17,351.57,351.57,350.98,350.98,1821
2017-11-20,349.47,350.23,349.31,349.815,388
2017-11-21,349.91,353.46,349.91,353.46,377
2017-11-22,353.61,354.07,353.4,353.555,11180
2017-11-23,353.99,354.52,353.69,353.69,3867
2017-11-24,353.98,355.19,353.98,355.19,2096
2017-11-27,355.32,355.86,354.385,354.385,3084
2017-11-28,355.39,355.69,355.33,355.585,5388
2017-11-29,355.8,356.2,350.035,350.035,7258
2017-11-30,349.6,352.13,349.6,352.13,6307
2017-12-01,352.4,352.61,347.895,347.895,4822
2017-12-04,353.32,353.62,348.33,349.425,10776
2017-12-05,347.4,351.025,345.84,351.025,9507
2017-12-06,346.15,349.09,345.9,348.155,4766
2017-12-07,349.83,351.01,349.11,350.635,3880
2017-12-08,352,352.95,351.99,352.205,5646
2017-12-11,352.27,353.1,351.71,353.1,2586
2017-12-12,355.05,355.05,353.59,354.83,2364
2017-12-13,354.7,355.56,354.12,355.35,174
2017-12-14,355.19,355.94,355.05,355.585,3801
2017-12-15,355.36,356.885,354.94,356.885,2705
2017-12-18,361.02,361.5,360.81,360.87,2744
2017-12-19,361.06,361.06,359.7,359.7,639
2017-12-20,360.37,361.01,357.9,358.175,9728
2017-12-21,358.62,360.24,358.62,360.24,2883
2017-12-22,359.42,359.42,359.04,359.04,1015
2017-12-27,357.51,357.55,356.85,357.22,1791
2017-12-28,357.47,358,357.06,357.275,1894
2017-12-29,357.5,358.205,357.5,358.205,105
2018-01-02,355.6,360.3,354.85,360,943
2018-01-03,361.61,364.4,361.6,364.4,1106
2018-01-04,365.52,366.32,365.23,365.23,1932
2018-01-05,366.59,368.235,366.46,368.235,7479
2018-01-08,369.8,370.315,368.88,370.315,25775
2018-01-09,370.68,371.3,369.72,370.905,5131
2018-01-10,369.65,369.65,368.3,368.365,3762
2018-01-11,370.22,370.68,369.89,370.35,2643
2018-01-12,372.99,374.07,371.84,374.07,9632
2018-01-15,375.76,375.78,375.31,375.72,5442
2018-01-16,376.59,378.13,376.59,377.15,7764
2018-01-17,374.95,376.02,374.61,375.55,22717
2018-01-18,377.55,377.66,377.07,377.4,6380
2018-01-19,377.79,379.2,377.28,378.26,5985
2018-01-22,378.93,381.2,378.73,380.93,1543
2018-01-23,385.07,386.24,383.62,386.09,2102
2018-01-24,386.42,387.39,384.895,384.895,5567
2018-01-25,384.09,386.14,384.01,385.125,6810
2018-01-26,385.27,386.805,385.27,386.805,2365
2018-01-29,389.2,389.27,387.56,387.89,3597
2018-01-30,385.67,385.97,382.61,385,3429
2018-01-31,385.87,387,385.215,385.215,2836
2018-02-01,386.79,386.79,384.13,385.49,2840
2018-02-02,383.81,383.81,379.07,379.175,10573
2018-02-05,374.31,377.04,370.83,375.04,22905
2018-02-06,357.28,365.05,352.8,359.445,53635
2018-02-07,365.51,371.75,365.51,371.485,8865
2018-02-08,365.22,366.16,358.57,358.76,11333
2018-02-09,353,355.7,350.4,350.525,13635
2018-02-12,356.76,361.23,356.76,360.36,26359
2018-02-13,360.97,361.84,359.43,361.475,4942
2018-02-14,365.3,367.24,358.3,367.24,6921
2018-02-15,373.03,374.95,370.6,373.675,13513
2018-02-16,380.04,380.15,377.18,378.345,16427
2018-02-19,377.51,378.04,375.8,375.8,4014
2018-02-20,375.63,378.83,373.17,378.83,1689
2018-02-21,377.26,380.235,376.4,380.235,7673
2018-02-22,374.65,378.61,374.65,378.61,2937
2018-02-23,378.04,378.95,377.43,378.885,4463
2018-02-26,384.23,386.395,383.76,386.395,4230
2018-02-27,387.48,388.18,385.54,385.54,1732
2018-02-28,384.11,385.65,383.62,384.415,3302
2018-03-01,382.12,382.18,378.17,379.59,10275
2018-03-02,375.09,375.54,370.86,373.665,1997
2018-03-05,374.65,379.79,374.65,379.79,4578
2018-03-06,383.4,384.3,381.865,381.865,4258
2018-03-07,380.25,383.67,379.9,382.585,1629
2018-03-08,385.33,386.7,385.2,386.695,5555
2018-03-09,386.87,391.695,386.57,391.695,5336
2018-03-12,396.2,397.08,395.24,396.64,3835
2018-03-13,396.49,398.15,393.265,393.265,10840
2018-03-14,392.59,393.8,390.56,390.685,9618
2018-03-15,391.05,391.55,390.55,391.395,1549
2018-03-16,391.35,391.72,390.07,390.07,3998
2018-03-19,386.64,386.64,379.49,380.395,24795
2018-03-20,381.95,383.15,380.6,382.375,5969
2018-03-21,382.84,383.31,381.35,383.31,5160
2018-03-22,378.34,378.65,373.32,375.345,23407
2018-03-23,369.66,371.2,366.95,369.02,5749
2018-03-26,368.02,369.82,363.81,364.91,4911
2018-03-27,378.2,379.36,373.94,374.45,15281
2018-03-28,362.38,364.4,357.24,357.24,22385
2018-03-29,361.01,363.07,358.27,363.07,10234
2018-04-03,356.63,359.33,353.37,357.39,22028
2018-04-04,356.3,357.59,349.89,357.59,22277
2018-04-05,367.88,368.1,366.46,367.725,7821
2018-04-06,362.9,365.57,361.5,362.38,6504
2018-04-09,361.17,364.34,360.02,364.34,5007
2018-04-10,367.05,367.05,363.93,365.645,4531
2018-04-11,365.9,367.21,363.46,367.21,7144
2018-04-12,370.34,370.34,370.34,370.34,902
2018-04-13,369.4,371.85,368.78,369.155,5465
2018-04-16,369.29,370.75,368.65,369.585,8375
2018-04-17,373.78,377.885,373.2,377.885,4308
2018-04-18,379.25,380.25,378.8,379.925,5561
2018-04-19,380,380,376.795,376.795,2576
2018-04-20,374.82,375.33,370.455,370.455,6147
2018-04-23,371.16,373.275,370.99,373.275,625
2018-04-24,370.55,372.11,365,366.025,1159
2018-04-25,361.6,362.965,357.95,362.965,6035
2018-04-26,364.6,368.395,364.6,368.395,2991
2018-04-27,374.43,375.85,368.7,370.81,3383
2018-04-30,371.9,372.23,370.675,370.675,736
2018-05-01,367.55,367.8,366.2,367.25,3012
2018-05-02,372.63,373.3,371.05,371.255,2241
2018-05-03,368.7,369.25,363.945,363.945,4598
2018-05-04,369.05,374.51,368.1,374.51,1422
2018-05-08,379.08,379.2,377.58,378.38,4637
2018-05-09,379.65,380.35,378.75,379.065,1941
2018-05-10,383.7,385.725,383.25,385.725,8930
2018-05-11,386.66,387.35,385.7,386.36,1099
2018-05-14,387.66,389.2,387.15,388.49,1629
2018-05-15,386.3,386.3,381.78,381.78,1708
2018-05-16,383,385.09,382.8,383.84,3929
2018-05-17,383.9,386.3,383.9,385.99,525
2018-05-18,384.55,384.8,381.95,382.935,252
2018-05-21,384.65,385.5,383.085,383.085,3126
2018-05-22,384.35,385.7,384.2,384.465,8584
2018-05-23,381.7,382.4,379.95,382.4,1952
2018-05-24,386.45,387.44,384.35,384.485,10169
2018-05-25,387.6,387.99,386.1,387.825,2800
2018-05-29,386.07,386.5,384.05,386.015,3262
2018-05-30,386.84,388,386.2,387.72,5720
2018-05-31,388.8,388.8,387.5,388.59,6524
2018-06-01,389.2,393.1,389.1,392.905,4379
2018-06-04,395.1,396.105,394.85,396.105,5893
2018-06-05,396.97,398.75,396.97,397.915,5427
2018-06-06,400.05,400.05,397.5,399.41,32036
2018-06-07,401.45,401.5,397.46,397.97,13453
2018-06-08,394.2,397.15,394.2,396.795,1567
2018-06-11,397.75,398.5,397.15,398.5,1013
2018-06-12,398.75,399.91,398.2,399.91,5017
2018-06-13,401.15,403.58,401,403.58,9903
2018-06-14,399.55,404.68,399.55,404.68,2476
2018-06-15,404.86,405.17,401.7,402.61,10511
2018-06-18,401.65,403.045,399.9,403.045,5545
2018-06-19,398.31,399.825,397.42,399.825,6802
2018-06-20,403.05,405.015,402.9,405.015,7772
2018-06-21,406.44,406.44,401.35,403.045,4050
2018-06-22,402.9,403.15,399.48,400.7,5850
2018-06-25,398.09,398.47,391.17,391.17,7401
2018-06-26,392.72,393.83,391.6,392.365,8473
2018-06-27,391.84,395.39,389.55,393.66,4204
2018-06-28,388.28,390.23,387.25,389.895,6382
2018-06-29,394.15,395,392.92,394.01,2485
2018-07-02,389.11,391.75,387.91,391.175,4831
2018-07-03,395.64,397.23,393.39,393.885,5189
2018-07-04,390.69,390.9,389.98,390.075,1017
2018-07-05,390.08,393,390.08,392.76,2655
2018-07-06,396.1,399.73,394.31,399.73,11375
2018-07-09,402.6,403.84,401.8,403.06,4810
2018-07-10,406.21,406.21,404.85,405.075,2601
2018-07-11,400.64,404.47,400.5,402.675,6023
2018-07-12,404.02,407.85,404.02,407.795,2918
2018-07-13,410.93,410.93,409.79,410.805,13199
2018-07-16,410.66,411.2,409.755,409.755,2173
2018-07-17,405.54,409.75,405.3,409.42,3914
2018-07-18,412.12,412.12,409.81,411.175,5951
2018-07-19,410.6,410.65,408.94,410.175,2194
2018-07-20,410.57,411.57,408.75,411.445,1547
2018-07-23,407.59,408.53,406.75,408.465,2537
2018-07-24,412.25,415.35,412.25,413.62,4729
2018-07-25,411.87,413.49,411.6,413.41,3784
2018-07-26,411.37,413.065,411.37,413.065,2774
2018-07-27,413.58,414.51,409.48,409.645,3299
2018-07-30,404.26,405.79,400.56,400.85,4508
2018-07-31,401.03,403,400.15,402.27,4773
2018-08-01,403.55,405.2,403.24,404.645,6400
2018-08-02,402.85,406.495,401.39,406.495,6706
2018-08-03,410.2,411.6,410.16,410.39,2044
2018-08-06,411.83,412.22,411.09,412.22,4148
2018-08-07,414.8,415.8,414.325,414.325,17388
2018-08-08,415.25,416.24,414.18,416.08,7267
2018-08-09,415.34,416.8,415.14,416.48,3225
2018-08-10,413.03,413.78,412.5,413.2,6109
2018-08-13,411.22,415.2,410.62,413.165,5573
2018-08-14,414.27,414.82,411.66,413.965,3941
2018-08-15,414.35,414.6,407.25,408.23,2875
2018-08-16,411.68,412.905,411.68,412.905,1100
2018-08-17,410.58,411.17,407.36,408.835,3925
2018-08-20,412.15,412.25,409.11,409.635,2643
2018-08-21,410.8,413.15,410.8,412.47,3378
2018-08-22,410.65,413.45,410.45,413.45,3139
2018-08-23,413.45,415.74,413,413.065,8669
2018-08-24,413.88,416.76,413.82,416.41,2967
2018-08-28,421.5,422.44,421.5,421.815,6839
2018-08-29,422.5,425.69,422,425.69,7314
2018-08-30,425.7,427.2,425.7,426.23,2854
2018-08-31,425.94,427.3,424.94,426.09,6509
2018-09-03,426.5,427.24,426.41,427.205,2854
2018-09-04,427.67,427.67,422.5,424.96,4985
2018-09-05,423.25,424.12,417.885,417.885,5615
2018-09-06,418.6,419.74,413.85,414.225,4154
2018-09-07,415.11,416.8,411.85,416.43,8867
2018-09-10,415.19,416.34,413.6,415.015,19484
2018-09-11,416.36,416.36,412.42,416.22,1577
2018-09-12,419.3,419.3,414.23,416.775,26217
2018-09-13,416.66,420.985,416.66,420.985,7645
2018-09-14,422.77,423.03,420.75,421.2,11147
2018-09-17,419.2,419.4,415.35,416.11,4608
2018-09-18,414.91,419.1,414.91,419.04,2666
2018-09-19,417.62,417.62,415.25,416.2,3587
2018-09-20,417.29,421.5,417.2,421.355,7324
2018-09-21,423.28,423.3,420.95,421.68,2007
2018-09-24,417,419.57,415.19,419.57,6450
2018-09-25,420.7,421.62,419.29,420.8,5852
2018-09-26,422.9,423.96,422.31,423.96,1228
2018-09-27,421.61,426.18,421.38,425.57,21516
2018-09-28,424.72,425.45,423.44,425.425,6106
2018-10-01,427.69,428.42,427.01,428.32,3669
2018-10-02,424.4,427.135,424,427.135,1749
2018-10-03,425.84,427.3,425.67,426.59,863
2018-10-04,423.43,423.49,418.19,418.19,13790
2018-10-05,417.32,418.3,412.3,412.3,16322
2018-10-08,412.13,413.05,408.985,408.985,14340
2018-10-09,410.12,413.66,407.54,412.78,12404
2018-10-10,411.2,411.35,401.14,401.695,9286
2018-10-11,389.6,394,386,390.655,30773
2018-10-12,397.45,398.31,395.07,396.595,23578
2018-10-15,396.2,398.14,392.87,397.5,20256
2018-10-16,395.04,401.435,395.04,401.435,10386
2018-10-17,409.4,409.4,402.45,404.11,4143
2018-10-18,404.6,405.9,399.3,399.48,9314
2018-10-19,399.14,402.35,398.2,399.33,6164
2018-10-22,397.07,400.39,394.82,399.455,6152
2018-10-23,392.33,392.33,387,390.495,10624
2018-10-24,394.27,397.33,388.9,389,8029
2018-10-25,382.16,389.245,381.17,389.245,18554
2018-10-26,382.1,382.1,375.7,380.83,9049
2018-10-29,383.91,388.35,378.34,378.34,8187
2018-10-30,377.22,377.6,371.6,376.755,3129
2018-10-31,382.43,390.55,382.38,387.815,11996
2018-11-01,387.64,391.41,386.63,391.03,12147
2018-11-02,395.53,396.26,387.2,388.14,5446
2018-11-05,388.09,389.21,382.78,383.53,3453
2018-11-06,386.4,390.69,385.21,387.98,8155
2018-11-07,394,398.41,393.43,397.72,17132
2018-11-08,401,401,399,399.655,537
2018-11-09,396.85,396.85,392,392.51,53797
2018-11-12,393.03,393.03,380.42,380.42,5195
2018-11-13,383.43,386.55,381.3,385.7,4852
2018-11-14,380.21,385.42,377.62,379.045,5624
2018-11-15,380.42,380.5,375,378.78,3024
2018-11-16,382.17,383.85,379.66,381.83,1746
2018-11-19,383.79,385.75,374.475,374.475,9276
2018-11-20,368.94,369.15,361.45,365.75,22825
2018-11-21,366.54,369.75,365.81,369.53,5904
2018-11-22,365.7,365.7,362.5,363.255,6002
2018-11-23,364.8,367.55,364.4,365.66,625
2018-11-26,370.5,370.5,369.18,370.24,4765
2018-11-27,371,373.89,369,373.27,13962
2018-11-28,374.29,376.35,374.17,374.82,3107
2018-11-29,384.38,384.46,381.85,383.155,4776
2018-11-30,384.89,386.2,383.25,384.49,13778
2018-12-03,397.3,397.43,392.75,393.39,11384
2018-12-04,390.85,392.34,390.05,390.62,3388
2018-12-05,381.3,382.05,380.01,380.57,940
2018-12-06,374.85,374.85,370.245,370.245,3661
2018-12-07,377.46,381,373.3,373.615,5407
2018-12-10,368.19,371.75,365.25,366.3,1854
2018-12-11,372.27,379.3,372.27,375.08,8543
2018-12-12,375.96,382.42,375.96,381.955,9534
2018-12-13,380.74,380.9,377,377.51,3806
2018-12-14,373,374.03,371.76,372.53,1708
2018-12-17,368.23,368.95,364.3,367.78,7891
2018-12-18,361.61,363.9,361.11,362.36,5958
2018-12-19,362.31,365.5,361.49,364.1,8481
2018-12-20,351.59,355.8,349.375,349.375,3684
2018-12-21,351.01,351.56,345,346.77,8322
2018-12-24,339.84,340.37,335.51,335.81,1347
2018-12-27,348.06,348.3,340,343.36,11342
2018-12-28,351.72,353.25,348.81,350.84,37094
2018-12-31,354.52,354.55,353.35,354.33,1376
2019-01-02,348.3,354.25,343.78,353.28,5206
2019-01-03,345.4,349.25,344,346.63,4876
2019-01-04,347.88,356.65,347.65,356.095,3076
2019-01-07,359.59,360.7,356.65,360.11,2395
2019-01-08,364.1,366.4,362.19,362.19,2321
2019-01-09,366.65,368.15,366.25,368.005,4223
2019-01-10,364.3,366.85,364.3,366.85,1857
2019-01-11,368.85,369.05,366.2,366.765,42415
2019-01-14,364.21,366.15,363.85,365.49,1778
2019-01-15,366.35,370.45,366.1,370.115,5777
2019-01-16,372.05,375,372.05,373.465,10542
2019-01-17,369.47,373.05,369.47,372.815,7380
2019-01-18,375,379.85,375,379.605,7639
2019-01-21,377.25,377.25,376.05,376.365,1730
2019-01-22,375.04,375.75,373.8,374.075,6773
2019-01-23,372.45,374.5,370.185,370.185,599
2019-01-24,371.69,373.7,371.69,372.175,2142
2019-01-25,374.8,378.05,374.8,377.92,1422
2019-01-28,376.2,376.75,371.33,372.48,3328
2019-01-29,371.9,373.95,369.59,369.84,2490
2019-01-30,372.9,374.93,372.9,374.47,5682
2019-01-31,382.77,385.21,381.37,385.075,5245
2019-02-01,384.58,385.95,383.48,384.975,6995
2019-02-04,383.3,387.045,382.95,387.045,176698
2019-02-05,386.7,392.72,386.7,390.72,7705
2019-02-06,390.6,392.25,389.65,390.9,13297
2019-02-07,388.8,389.32,383.35,383.35,13090
2019-02-08,383.11,383.94,381.95,382.75,8732
2019-02-11,385.74,388.02,385.74,386.195,4117
2019-02-12,388.61,391.15,388.24,391.03,2542
2019-02-13,393.4,393.83,391.69,391.69,5667
2019-02-14,393.38,393.62,389.82,390.78,19542
2019-02-15,390.84,395,390.84,392.805,3698
2019-02-18,394.38,394.85,393.84,394.75,1809
2019-02-19,393.83,394.78,393.4,394.21,1127
2019-02-20,394.4,396.04,394.25,395.725,384
2019-02-21,395.41,395.85,391.29,392.56,3522
2019-02-22,394.7,396.015,393.88,396.015,4619
2019-02-25,397.39,399.77,397.39,399.36,6056
2019-02-26,396.17,398.3,395.8,398.11,2417
2019-02-27,396.39,396.61,394.92,395.56,11045
2019-02-28,395.12,397.3,395.12,396.86,3171
2019-03-01,398.52,399.45,397.3,397.3,7951
2019-03-04,401.48,402.15,398.705,398.705,4089
2019-03-05,399.37,399.92,398.4,399.92,3453
2019-03-06,399.52,400.17,397.88,398.04,11021
2019-03-07,395.78,396.73,392.73,393.895,3754
2019-03-08,390.61,390.65,388,390.575,4344
2019-03-11,393.51,399.1,392.96,399.07,9440
2019-03-12,401.7,403.11,400.05,403.11,5434
2019-03-13,402.33,406.87,402.33,406.14,8134
2019-03-14,406.7,406.85,404.88,405.425,1699
2019-03-15,405.91,409.28,405.91,409.185,3976
2019-03-18,410,410.5,407.71,407.895,4495
2019-03-19,410.5,412.3,410.5,412.3,8758
2019-03-20,410.76,411.06,409.75,410.28,8038
2019-03-21,412.04,416.4,410.78,415.785,5032
2019-03-22,419.2,419.43,411.17,411.465,13602
2019-03-25,406.93,409.45,406.93,408.945,3063
2019-03-26,410.07,412.96,409.6,411.35,7586
2019-03-27,411.75,411.94,405.62,406.86,8259
2019-03-28,407.58,410.1,406.73,407.725,20886
2019-03-29,410.71,411.95,409.83,411.23,5030
2019-04-01,416.19,416.88,415.35,416.625,10890
2019-04-02,417.39,418.7,417,418.19,3052
2019-04-03,421.57,423.65,421.2,423.555,4785
2019-04-04,421.68,422.7,420.25,420.6,3496
2019-04-05,422.26,423.62,421.91,423.4,9749
2019-04-08,422.69,423.31,422.23,423.265,1768
2019-04-09,424.37,424.38,422.75,423.795,2705
2019-04-10,423.56,425.02,423.45,424.705,9143
2019-04-11,425.68,426.41,424.7,425.335,3926
2019-04-12,424.81,427.04,424.71,425.235,1733
2019-04-15,425.71,426.46,424.16,425.035,6260
2019-04-16,428,428.41,427.4,427.91,4068
2019-04-17,430.8,430.8,428.4,428.695,3925
2019-04-18,429.62,429.7,427.1,428.34,2744
2019-04-23,433.21,435.27,430.84,435.27,5329
2019-04-24,437.65,437.65,435.82,437.36,3885
2019-04-25,436.03,439.08,435.51,437.35,2927
2019-04-26,435.79,436.69,434.25,435.7,1927
2019-04-29,437.54,438.24,436.98,437.8,2731
2019-04-30,434.9,435.55,432.13,432.21,1919
2019-05-01,440.13,440.13,437.61,437.77,1303
2019-05-02,435.51,435.51,431.305,431.305,4199
2019-05-03,435.15,436.81,433.08,436.665,6025
2019-05-07,434.41,434.45,426.99,428.39,7892
2019-05-08,428.28,429.42,424.32,427.72,15596
2019-05-09,423.11,423.81,418.2,418.35,2332
2019-05-10,423.5,423.91,415.75,415.75,10347
2019-05-13,418.36,418.36,410.2,410.78,10964
2019-05-14,410.45,414.96,410.35,414.6,37558
2019-05-15,415.84,419.39,413.55,419.265,4002
2019-05-16,418.53,425.74,418.53,425.41,9889
2019-05-17,423.34,425.27,419.87,424.32,4207
2019-05-20,419.46,419.5,411.94,413.8,10464
2019-05-21,414.9,417.57,413.93,417.18,4543
2019-05-22,415.39,416.69,413.55,416.2,18893
2019-05-23,411.45,411.45,408.57,409.17,9926
2019-05-24,410.84,411.98,408.97,409.125,1480
2019-05-27,408.968,411.98,408.968,408.997,63
2019-05-28,410.25,411.33,408.02,409.435,4052
2019-05-29,403.98,405.07,402.55,402.98,17098
2019-05-30,404.97,405.71,404.2,404.92,1460
2019-05-31,401.61,401.73,398.82,401.73,4525
2019-06-03,396.32,398.58,393.02,396.2,18937
2019-06-04,390.76,398.58,390.76,398.58,37870
2019-06-05,402.94,404.5,400.32,402.805,5754
2019-06-06,405.57,406.25,403.63,405.26,4246
2019-06-07,408.12,416.4,407.67,414.975,14837
2019-06-10,416.49,422.67,416.26,422.545,5255
2019-06-11,421.7,424.22,421.255,421.255,13396
2019-06-12,418.23,419.92,418.06,418.4,2223
2019-06-13,417,421.47,417,419.93,3629
2019-06-14,416.77,419.1,416.77,418.43,6728
2019-06-17,421.43,422.19,418.95,421.46,2498
2019-06-18,423.53,430.2,423.53,429.245,13157
2019-06-19,428,428.35,426.4,427.18,4349
2019-06-20,433.37,435.7,431.77,432.005,9660
2019-06-21,432.44,434.83,431.31,433.745,6182
2019-06-24,433.76,434.31,432.4,433.19,3374
2019-06-25,430.94,432.22,428.72,428.72,15342
2019-06-26,425.75,429.52,425.33,428.405,3720
2019-06-27,428.9,429.36,427.55,427.715,13174
2019-06-28,428.84,429.51,427.55,428.37,7519
2019-07-01,434.01,437.56,434.01,434.785,14278
2019-07-02,434.94,435.28,433.28,434.88,12065
2019-07-03,437.11,439.07,437.11,438.265,28844
2019-07-04,440,441.13,440,441.13,3386
2019-07-05,440.51,440.52,435.6,436.9,14651
2019-07-08,436.42,436.91,433.99,435.16,4854
2019-07-09,433.09,436.84,432.48,436.65,2925
2019-07-10,436.45,443.28,436.36,440.525,7711
2019-07-11,443.8,444.11,442.53,443.995,4078
2019-07-12,442.71,443.76,442.5,443.585,3237
2019-07-15,444.85,445.4,443.89,445.12,6801
2019-07-16,446.03,446.49,444.75,444.75,2700
2019-07-17,443.67,444.67,442.46,442.94,5269
2019-07-18,439,440.9,438.44,438.84,719
2019-07-19,444.8,445.4,442.4,442.86,6393
2019-07-22,439.48,441.19,438.7,441.045,1524
2019-07-23,445.27,445.27,442.38,443.245,1941
2019-07-24,444.49,445.95,443.14,445.435,1810
2019-07-25,448.12,448.71,443.8,444.58,2210
2019-07-26,447.47,448.19,447.07,448.115,8745
2019-07-29,448.16,448.73,445.2,446.09,1423
2019-07-30,446.6,446.72,443.47,445.28,2208
2019-07-31,448.19,448.19,445.62,446.125,2983
2019-08-01,440.01,448.33,436.79,447.655,4825
2019-08-02,434.88,436.09,428,429.46,7426
2019-08-05,422.72,425.52,417.67,418.06,10408
2019-08-06,413.35,421.67,413.35,417.72,9480
2019-08-07,419.88,423.18,414,418.87,4137
2019-08-08,425.11,429,424.08,428.68,10967
2019-08-09,431.29,431.29,425.475,425.475,3601
2019-08-12,430.58,431.17,424.37,424.92,2442
2019-08-13,422.1,433.9,421.37,431.165,6632
2019-08-14,432.87,432.87,421.69,422.285,4492
2019-08-15,422.61,424.14,416.66,418.92,9558
2019-08-16,422.03,426.64,422.03,425.655,4759
2019-08-19,430.04,433.21,429.27,432.7,2862
2019-08-20,432.66,433.08,430.15,432.36,23351
2019-08-21,430.98,434.43,430.93,433.815,10536
2019-08-22,434.46,434.68,430.03,430.03,3106
2019-08-23,433.9,434.25,423.66,423.855,9724
2019-08-26,425.12,434.25,423.66,425.12,16180
2019-08-27,423.91,428.02,422.54,424.5,8010
2019-08-28,424.73,424.73,420.36,424.715,4073
2019-08-29,426.07,432.1,426.07,431.57,14402
2019-08-30,432.51,434.59,428.77,428.92,2135
2019-09-02,429.56,430.54,428.04,428.875,1332
2019-09-03,426.99,429.75,425.97,427.35,10095
2019-09-04,431.84,431.84,430.01,430.735,2540
2019-09-05,436.59,440.87,435.69,440.295,7323
2019-09-06,440.8,442,439.5,440.635,2713
2019-09-09,440.78,441.45,439.63,440.945,5792
2019-09-10,438.18,438.5,433.96,434.315,4558
2019-09-11,438.71,440.99,437.34,440.715,5850
2019-09-12,443.99,446.66,443.33,445.11,5049
2019-09-13,444.89,445,442.74,442.935,1355
2019-09-16,436.35,440.69,436.35,440.425,2999
2019-09-17,438.89,440.74,438.89,440.18,5719
2019-09-18,441.37,441.81,440.63,441.055,1972
2019-09-19,440.99,445.54,440.61,444.86,8088
2019-09-20,443.53,444.11,441.68,441.72,4349
2019-09-23,440.26,440.26,436.81,438.515,2977
2019-09-24,439.96,440.64,437.51,437.51,1256
2019-09-25,432.45,434.05,430.14,433.4,2992
2019-09-26,435.54,437.85,432.69,433.255,1661
2019-09-27,436.28,437.32,433.85,435.48,2622
2019-09-30,432.71,433.62,431.6,433.62,2906
2019-10-01,436.92,438.29,433.06,433.775,11474
2019-10-02,430.45,430.69,422.62,422.62,4055
2019-10-03,423.61,425.525,418.77,425.525,8328
2019-10-04,427.76,432.24,426.91,432.035,1736
2019-10-07,432.45,435.52,432.25,434.87,23284
2019-10-08,434.88,434.88,427.975,427.975,2793
2019-10-09,426.09,431.15,426.09,429.795,8591
2019-10-10,430.88,435.83,429.25,435.49,7064
2019-10-11,437,441.995,437,441.995,2907
2019-10-14,439.31,440.74,437.18,439.975,851
2019-10-15,441.84,445,440.88,444.715,4796
2019-10-16,444.55,445.13,443.96,443.96,2251
2019-10-17,441.98,447.36,441.98,444.53,3767
2019-10-18,443.57,445.51,442.4,442.84,1481
2019-10-21,444.13,444.48,442.24,444.48,1246
2019-10-22,445.53,446.56,444.235,444.235,846
2019-10-23,439.28,442.075,438.91,442.075,3882
2019-10-24,444.04,445.91,443.74,445.91,6063
2019-10-25,444.11,450.06,444.02,449.77,4220
2019-10-28,451,454.71,451,454.705,2111
2019-10-29,456.37,456.37,451.43,452.67,8884
2019-10-30,451.09,451.89,450.16,451.25,3360
2019-10-31,455.33,455.39,451.54,452.2,1663
2019-11-01,453.9,456.94,453.56,455.45,4922
2019-11-04,460,460.88,459.13,459.775,5679
2019-11-05,461.3,461.96,459.77,460.64,2403
2019-11-06,460.39,460.67,458.38,459.3,4504
2019-11-07,462.06,463.6,461.77,463.075,8565
2019-11-08,460.7,461.71,459.27,461,3196
2019-11-11,461.05,461.63,460.41,461.265,2604
2019-11-12,462.98,465.13,462.32,464.885,3282
2019-11-13,462.84,463.55,460.85,463.33,3145
2019-11-14,463.03,463.41,461.27,461.8,12505
2019-11-15,464.74,466.195,464.48,466.195,5697
2019-11-18,467.68,467.95,464.55,465.84,1976
2019-11-19,467.92,469.37,466.43,467.36,4191
2019-11-20,465.68,467.81,465.13,466.98,2751
2019-11-21,464.01,465.44,462.82,463.315,621
2019-11-22,465.28,465.29,462.11,462.78,2859
2019-11-25,465.8,469.1,465.77,469.005,3007
2019-11-26,470.02,470.59,469.29,470.265,1788
2019-11-27,472.16,472.9,471.5,472.79,2725
2019-11-28,472.89,473.42,472.68,473.32,918
2019-11-29,474.61,474.61,472.16,472.55,4151
2019-12-02,473.16,473.96,464.43,464.8,4187
2019-12-03,466.67,467.52,458.92,459.54,21764
2019-12-04,461.2,466.46,461.2,466.03,11511
2019-12-05,466.56,467.9,464.78,465.295,7054
2019-12-06,467.72,470.94,467.4,470.94,4478
2019-12-09,471.02,472.65,470.48,471.25,6390
2019-12-10,469.53,470.47,466,470.35,5132
2019-12-11,469.5,470.9,468.91,470.315,17039
2019-12-12,472.16,476.88,469.61,473.31,5190
2019-12-13,477.64,478.1,473.91,474.295,10624
2019-12-16,478.24,481.8,478.2,481.57,4760
2019-12-17,482,482.06,480.84,481.165,5743
2019-12-18,481.3,483.14,480.84,482.925,10189
2019-12-19,482.29,483.825,481.68,483.825,21825
2019-12-20,484.84,487.12,484.84,486.865,8150
2019-12-23,487.51,489.16,487.46,488.575,4646
2019-12-24,488.4,488.74,487.93,488.69,419
2019-12-27,496.11,496.11,492.1,493.52,32927
2019-12-30,492.51,493.61,487.67,489.025,3884
2019-12-31,489.47,489.58,488.06,488.835,473
2020-01-02,492.83,495.49,492.51,494.555,3855
2020-01-03,492.22,494.8,490.32,494.43,4771
2020-01-06,491.6,494.62,488.93,494.62,17309
2020-01-07,496.5,497.82,495.78,497.745,5129
2020-01-08,494.83,498.8,494.5,497.59,10849
2020-01-09,503.54,505.35,503.16,504.31,6453
2020-01-10,508.92,508.92,505.19,505.645,2646
2020-01-13,504.99,506.76,504.82,506.76,10324
2020-01-14,508.38,509.5,507,508.02,22012
2020-01-15,507.34,509.67,506.74,508.63,4508
2020-01-16,509.2,510.77,509,509.43,7675
2020-01-17,512.63,514.37,511.92,512.315,7034
2020-01-20,516.41,516.41,513.59,514.165,2200
2020-01-21,512.5,515.18,511.41,515.07,4997
2020-01-22,517.4,518.3,516.99,517.46,2727
2020-01-23,515.88,516.55,513.9,515.06,7710
2020-01-24,520,520.62,517.22,517.47,10394
2020-01-27,506.78,507.44,500,502.5,51268
2020-01-28,506.18,509.54,503.58,509.245,14549
2020-01-29,511.62,513.22,509.59,511.65,19791
2020-01-30,505.73,510.7,505.68,508.48,10015
2020-01-31,515.58,515.62,506.4,506.4,4294
2020-02-03,508.5,513.02,506.3,512.13,4746
2020-02-04,515.08,522.9,515.08,522.9,10934
2020-02-05,523.6,530.56,522.97,524.54,9916
2020-02-06,530.11,530.11,525.78,529.52,10253
2020-02-07,529.81,530.8,527.16,530.24,9430
2020-02-10,528.28,531.43,526.26,531.39,3985
2020-02-11,536.36,539.08,535.76,538.32,9181
2020-02-12,536.4,539.02,536.4,539.02,19453
2020-02-13,536.9,539.79,534.7,539.7,16023
2020-02-14,541.08,541.22,538.5,540.395,9792
2020-02-17,542.9,543.08,541.86,542.45,6365
2020-02-18,535.28,540.11,535.28,538.3,6753
2020-02-19,542.68,546.36,541.74,546.24,11056
2020-02-20,546.4,546.4,539.04,539.08,11438
2020-02-21,536.32,538.99,532,534.31,6719
2020-02-24,518.9,518.9,507.49,512.67,21088
2020-02-25,516.7,517.06,503.28,504.38,22856
2020-02-26,500.2,506.39,491.36,506.205,21993
2020-02-27,494.64,495.95,479.82,485.57,29538
2020-02-28,468.39,470.2,457.05,468.99,30689
2020-03-02,483.68,486.39,470,486.39,11136
2020-03-03,495.24,504.56,489.14,489.815,39644
2020-03-04,489.87,494.8,486.89,492.46,19923
2020-03-05,495.69,497.73,488.17,496.23,11309
2020-03-06,481.46,482.72,467.54,475.485,14640
2020-03-09,475,475,440,457.08,73050
2020-03-10,460.1,468.6,447.71,453.64,23122
2020-03-11,459.73,462.19,454.22,455.955,18622
2020-03-12,430.98,432.72,413.1,414.92,31328
2020-03-13,428.9,432.82,414.65,418.5,20855
2020-03-16,424.6,424.6,393.78,416.77,30677
2020-03-17,426.14,426.14,391,416.12,11620
2020-03-18,400,411,390.34,400.3,24553
2020-03-19,400.8,417.71,396.49,411.34,15795
2020-03-20,425.59,434.24,403.355,403.355,33013
2020-03-23,380.37,404.79,379.92,389.325,20892
2020-03-24,412.94,422.22,409,422.22,18234
2020-03-25,429.94,437.68,415.4,427.665,19678
2020-03-26,414.98,436.71,412.5,435.615,19098
2020-03-27,434.45,436.4,427.38,429.92,15467
2020-03-30,428.24,440.54,422.5,440.54,36282
2020-03-31,444.81,450.15,438.33,448.6,27061
2020-04-01,428.02,432.84,424,429.475,24516
2020-04-02,425.65,427.15,417.25,425.315,38740
2020-04-03,426.45,430.32,423.32,423.92,18362
2020-04-06,440.63,443.535,437.02,443.535,24053
2020-04-07,458.24,467.05,455.04,459.41,22704
2020-04-08,450.81,459.825,450.43,459.825,18784
2020-04-09,464.69,468.6,456.64,462.135,26041
2020-04-14,476.4,484.81,469.01,483.34,20182
2020-04-15,487.39,488.25,477.83,481.32,28054
2020-04-16,488.63,492.77,483.92,492.62,15419
2020-04-17,501.65,503.79,490.88,492.04,23479
2020-04-20,494.73,497.24,490,496.555,9024
2020-04-21,489.67,490.14,470,471.57,15668
2020-04-22,479.19,484.45,478.71,483.77,7448
2020-04-23,487.23,494.33,484.42,492.27,10696
2020-04-24,482.03,487.93,481.05,485.995,12199
2020-04-27,498.62,500.46,496.25,498.66,10385
2020-04-28,496.78,503.37,490,491.47,22041
2020-04-29,495.98,503.02,494.03,502.385,38558
2020-04-30,512.47,512.47,503.83,505.08,49595
2020-05-01,493.49,498.71,491.44,493.7,13518
2020-05-04,489.59,493.22,485.18,492.33,8507
2020-05-05,498.71,505.6,497.44,504.9,12750
2020-05-06,506.28,508.88,503.28,507.64,56206
2020-05-07,508.72,512.62,508.56,510.7,6395
2020-05-08,517.8943,517.8943,508.56,516.77549,997
2020-05-11,520.7,522.1,513.41,521.18,34523
2020-05-12,520.37,524.96,520,524.32,25043
2020-05-13,513.22,517.82,509.66,511.23,8968
2020-05-14,504.77,508.41,497.51,502.325,17390
2020-05-15,512.31,514.6,503.4,505.78,10384
2020-05-18,518.98,525.57,517.94,525.24,32098
2020-05-19,528.77,529.18,523.36,529.08,19634
2020-05-20,525.13,534.055,525,534.055,6267
2020-05-21,530.84,535,526.9,528.22,10495
2020-05-22,522.45,528.31,521.4,526.205,4316
2020-05-26,539.7,540.6,531.87,531.87,9026
2020-05-27,532.63,535.11,516.85,520.76,13211
2020-05-28,528.72,534.32,524.84,532.95,21918
2020-05-29,530.32,533.97,528.13,529.805,8398
2020-06-01,539.07,539.07,534.4,537.235,10045
2020-06-02,540,543.93,535.3,536.85,17269
2020-06-03,544.06,545.53,543.42,544.95,37142
2020-06-04,543.92,548.31,543.04,543.76,13095
2020-06-05,544.62,552.2,540.61,551.83,23042
2020-06-08,552.88,553.26,548.67,552.27,21872
2020-06-09,556.51,560.8,552.24,560.41,23325
2020-06-10,562.1,567,560.7,566.07,9371
2020-06-11,565.2,565.2,555.6,555.96,9904
2020-06-12,544.44,553.17,538.2,543.3,31930
2020-06-15,531.5,541.82,529.5,541.085,19179
2020-06-16,555.75,563.3,552.64,558.455,23033
2020-06-17,561.41,565,560,562.535,7899
2020-06-18,562.2,564.26,559.85,562.32,12756
2020-06-19,565.85,569.4,565.82,567.5,13238
2020-06-22,564.29,566.4,562,566.36,8726
2020-06-23,571.03,577.65,571.03,577.54,15438
2020-06-24,575.78,576.38,563.11,563.42,52378
2020-06-25,562.28,565.57,557.31,562.945,13694
2020-06-26,567.98,570,555.06,559.39,10480
2020-06-29,555.11,557.185,548.86,557.185,99580
2020-06-30,562.53,568.04,560,567.315,31907
2020-07-01,571.06,576.56,567.8,574.76,25584
2020-07-02,581.1,587,580.2,582.245,12550
2020-07-03,585.03,585.03,581.25,582.35,5100
2020-07-06,593.36,597.6,589.73,597.365,18203
2020-07-07,596.29,602.17,593.45,600.88,26026
2020-07-08,594.02,599.6,593.18,594.16,8832
2020-07-09,600.69,604.93,595,597.33,7667
2020-07-10,600.97,605.26,599,604.12,6857
2020-07-13,614.12,622.78,613.08,622.36,7014
2020-07-14,601.26,601.47,583.8,593.54,21190
2020-07-15,602.73,606.53,598.2,601.02,19067
2020-07-16,596.4,596.86,590.6,592.225,15284
2020-07-17,596.26,600.14,593.79,597.76,3620
2020-07-20,595.34,607.69,594.35,607.69,6784
2020-07-21,621.72,622.9,612,613.17,16508
2020-07-22,612,614,606.87,609.255,78986
2020-07-23,615.13,615.17,607.42,608.96,30018
2020-07-24,588.06,592.685,580.6,592.685,11356
2020-07-27,592.69,598.45,591.92,593.58,7611
2020-07-28,602.62,602.9,596.13,598.235,1670
2020-07-29,597.28,599.4,595.76,598.37,5114
2020-07-30,599.06,599.06,592.68,597.86,4196
2020-07-31,613.53,615.34,605,609.035,8545
2020-08-03,615.87,623.13,614.17,621.78,10716
2020-08-04,624.3,624.74,618.6,621.29,9967
2020-08-05,626.79,627.62,623.6,625.43,16658
2020-08-06,624.84,627.6,622.88,626.84,14565
2020-08-07,631.2,634.48,628.8,630.98,12608
2020-08-10,625.92,627.71,617.71,620.265,24679
2020-08-11,625.77,628.3,616.45,623.185,26317
2020-08-12,616.4,626.39,615.71,625.61,25608
2020-08-13,626.45,633.88,625.8,632.58,4304
2020-08-14,631.06,631.23,626.04,627.87,5738
2020-08-17,630.24,635,629.68,634.255,8389
2020-08-18,635.75,640.73,634.98,639.07,7683
2020-08-19,642.34,643.52,638.67,642.97,7984
2020-08-20,634.65,642.02,634.24,642.02,6741
2020-08-21,647.96,650.73,643.18,649.695,6438
2020-08-24,654.24,659.93,650.39,652.01,14977
2020-08-25,657.8,658.1,652.76,656.89,15853
2020-08-26,660.71,667.91,660.66,667.815,10089
2020-08-27,674.24,677.69,670.35,676.13,12649
2020-08-28,674.63,676.43,671.31,675.635,6429
2020-09-01,686.31,690.48,683.67,688.53,33064
2020-09-02,698.21,701.26,689.84,690.8,13597
2020-09-03,696.71,698.68,662.21,666.3,45258
2020-09-04,655.49,666.48,627.81,635.5,41250
2020-09-07,640.81,648.56,640.15,647.55,28895
2020-09-08,650.38,650.38,626.59,632.6,19753
2020-09-09,626.76,642.6,626.55,640.185,57339
2020-09-10,645,651.11,634.56,644.51,29164
2020-09-11,636.48,638.96,626,627.16,9833
2020-09-14,634.15,639.33,629.92,638.89,15211
2020-09-15,637.64,646.6,636.79,645.75,28752
2020-09-16,646.7,650.18,639.6,644,10172
2020-09-17,621.7,629.46,615,625.77,15212
2020-09-18,626.87,628.28,616.72,617.63,37816
2020-09-21,614.5,615.65,601.4,605.32,23414
2020-09-22,616.67,624.63,615.46,619.745,31075
2020-09-23,627.88,632.61,622.5,622.945,27067
2020-09-24,608.05,616.87,601.94,616.87,24903
2020-09-25,615.64,622,610,621.2,12491
2020-09-28,632.6,640.76,632.6,636.455,14848
2020-09-29,642.3,642.3,637.47,639.76,5709
2020-09-30,632.96,647,631.78,645.85,7420
2020-10-01,647.86,653.09,646.71,650.17,10427
2020-10-02,642.15,646.31,636.16,641.17,30635
2020-10-05,638.28,644.94,636.32,644.24,11010
2020-10-06,646.14,648.09,641.73,642.635,6534
2020-10-07,638.66,644.72,637.85,644.72,25477
2020-10-08,651.84,652.69,648.69,649.915,27916
2020-10-09,651.85,657.84,651.63,657.475,11921
2020-10-12,663.78,677.22,663.78,676.745,10290
2020-10-13,680.19,690.09,678.15,686.27,43765
2020-10-14,685.9,685.9,678.74,679.35,33554
2020-10-15,668.15,669.5,661.41,667.1,34001
2020-10-16,670.27,677.6,669.19,671.025,11411
2020-10-19,670.54,673.2,662.88,665.46,28414
2020-10-20,660.71,662.4,654.4,656.4,5942
2020-10-21,660.31,663.1,653.38,657.655,22435
2020-10-22,655.46,659.96,650,654.1,7919
2020-10-23,655.32,658.64,652.24,652.89,5418
2020-10-26,651.28,658.91,645.27,645.27,46714
2020-10-27,650.22,654,648.07,651.4,20146
2020-10-28,649.04,649.6,631.76,633.005,35250
2020-10-29,634.25,638.76,628.67,637.31,37981
2020-10-30,625.39,634.24,619.35,623.69,49444
2020-11-02,625.29,631.81,623.7,624.32,29126
2020-11-03,625.8,639.44,625.15,638.09,56653
2020-11-04,643.1,664.25,641.53,662.255,42829
2020-11-05,675.59,682.4,675.47,679.85,32963
2020-11-06,675.6,680,670.15,678.82,8597
2020-11-09,693.39,696,673,686.66,52594
2020-11-10,666.92,668.98,648.5,656.42,75209
2020-11-11,654.06,667.21,653.88,666.245,32630
2020-11-12,667.08,674.76,667.08,670.33,15097
2020-11-13,670.68,672.5,665.54,667.63,5075
2020-11-16,677.07,678,669.56,675.91,30038
2020-11-17,677.55,679.3,674.66,675.215,21598
2020-11-18,673.84,676.92,671.14,674.185,34041
2020-11-19,668.72,673.23,665.31,672.96,18255
2020-11-20,674.62,677.78,673.66,676.23,19603
2020-11-23,672.99,676.23,666.25,666.775,19876
2020-11-24,674.25,677.44,669.82,677.07,11703
2020-11-25,683.11,684.02,679.99,683.05,17693
2020-11-26,687.17,687.79,686.26,687.29,13449
2020-11-27,686.71,693.61,686.59,692.395,18405
2020-11-30,688.55,693.11,680.99,683.82,12799
2020-12-01,697.29,700.75,696.1,700.75,19632
2020-12-02,699.7,701.6,693.99,700.39,18087
2020-12-03,703.11,706.14,701.77,703.72,17749
2020-12-04,704.5,705.47,702.98,704.93,16854
2020-12-07,705.99,710.36,703.51,709.5,14079
2020-12-08,708.66,709.72,705,707.725,6972
2020-12-09,712.28,712.45,709.16,709.915,5381
2020-12-10,695.95,701.21,688.5,700.7,13704
2020-12-11,697.41,697.64,691.86,692.195,18155
2020-12-14,700.35,706.79,698.98,705.07,13914
2020-12-15,702.94,708.3,702.94,703.595,19205
2020-12-16,710.07,712.42,708.11,711.69,6917
2020-12-17,717.23,718.65,715.61,716.815,19210
2020-12-18,717.21,720.64,713.86,715.32,16016
2020-12-21,716.98,718.21,702.46,708.16,13125
2020-12-22,714.63,719.42,714.39,715.05,24083
2020-12-23,717.2,718.5,714.35,715.1,27280
2020-12-24,713.95,714.66,713.95,714.155,611
2020-12-29,726.98,727.89,722.84,725.7,9065
2020-12-30,726.75,727.3,723.64,725.52,6188
2020-12-31,724.72,725.52,723.5,724.68,1246
2021-01-04,730.11,730.89,715.5,717.105,9457
2021-01-05,713.42,720.16,711.54,718.54,8043
2021-01-06,708.72,720.33,705.32,720.33,10514
2021-01-07,716.62,727.76,714.85,727.43,10469
2021-01-08,731.81,735.95,730.72,734.01,14294
2021-01-11,735.9,736.93,728.1,731.95,12182
2021-01-12,729.59,730.17,725.48,727.62,15549
2021-01-13,729.11,731.91,724.2,731.91,23334
2021-01-14,730.55,734.71,729.32,731.88,5100
2021-01-15,726.21,727.89,718.57,724.99,7936
2021-01-18,719.99,722.39,719.99,721.99,7671
2021-01-19,728.92,729.04,725.06,725.47,6604
2021-01-20,735.69,746.87,735.56,746.38,8309
2021-01-21,753.22,754.81,749.46,753.37,11250
2021-01-22,752.31,754.83,750.45,752.2,4974
2021-01-25,759.31,763.71,743.86,753.73,10732
2021-01-26,755.83,762.14,755.83,760.175,9781
2021-01-27,763.92,764.29,743.73,747.12,8235
2021-01-28,733.31,749.6,727.89,748.44,16184
2021-01-29,732.32,741.44,729.91,732.735,11559
2021-02-01,733.44,741.835,732,741.835,8703
2021-02-02,750.46,757.195,750.46,757.195,8388
2021-02-03,765.16,765.7,755.35,757.235,6912
2021-02-04,757.24,759.56,755.9,758.125,6730
2021-02-05,766.6,766.99,763,764.77,11005
2021-02-08,770.49,772,767.45,767.45,22899
2021-02-09,770.72,774.22,768.9,771.235,12209
2021-02-10,775.76,775.76,763,768.47,8929
2021-02-11,770.41,774.29,770.35,773.675,21161
2021-02-12,772.39,775.01,770,774.97,13823
2021-02-15,780.57,781.61,780.1,781.505,5063
2021-02-16,781.79,784.67,777.15,777.18,12415
2021-02-17,775.71,777.32,765,765.61,15776
2021-02-18,768.29,769.67,760,763.805,7606
2021-02-19,768.4,774.05,768.07,772.02,12209
2021-02-22,757.36,757.36,749.41,751.59,13001
2021-02-23,750.42,750.42,718.55,736.48,19677
2021-02-24,739.9,749.46,731,743.15,9546
2021-02-25,749.67,750,737.1,738.735,17906
2021-02-26,719.36,734.9,717.74,729.275,20535
2021-03-01,739.13,744.5,735.61,743.48,22737
2021-03-02,744.1,749.8,739.72,741.74,9555
2021-03-03,742.52,743.28,723.76,730.13,11431
2021-03-04,716.29,719.52,706,716.12,15634
2021-03-05,699.65,712.22,689.65,692.29,24945
2021-03-08,703.51,716.74,698.57,712.06,21086
2021-03-09,703.36,719.07,703.36,718.76,8875
2021-03-10,719.32,731.45,716.25,722.75,8375
2021-03-11,728.96,736.44,728.3,735.95,7856
2021-03-12,727.58,727.58,720.54,723.825,14585
2021-03-15,727,732.81,726.61,729.9,6715
2021-03-16,741.16,749.51,738.77,744.68,14491
2021-03-17,740.34,741.09,730.4,733.47,25385
2021-03-18,737.37,738.6,729.08,731.79,10112
2021-03-19,726.45,727.82,717.39,725.195,12286
2021-03-22,727.83,741.33,726.8,741.33,17720
2021-03-23,736.24,743.16,734.74,738.83,7669
2021-03-24,736.22,741.64,730.5,731.91,8072
2021-03-25,722.51,725.45,711.82,719.79,15046
2021-03-26,723.56,725.87,715.63,724.26,6522
2021-03-29,727.1,732.01,724,727.24,13961
2021-03-30,728.49,729.01,721.34,728.25,7106
2021-03-31,727.22,740.81,727.22,739.66,11790
2021-04-01,743.12,751.55,743.12,750.045,11763
2021-04-06,765.19,770.08,763.3,769.27,14574
2021-04-07,767.71,768.95,762.88,767.03,6355
2021-04-08,773.97,775.29,772.79,774.715,4119
2021-04-09,774.32,776,770.95,775.47,4829
2021-04-12,779.52,780,775,777.84,4319
2021-04-13,778.35,787.19,777.85,785.04,7487
2021-04-14,788.29,791.31,783.05,783.62,26972
2021-04-15,781.77,790.23,781.77,788.225,2088
2021-04-16,788.69,792.23,788,789.415,13774
2021-04-19,791.9,792.3,782.65,783.77,5436
2021-04-20,784.38,785.29,776.07,776.375,2561
2021-04-21,776.87,782.27,774,782.27,7057
2021-04-22,785.28,786.04,782.94,784.655,3662
2021-04-23,775.95,785.3,775.95,785.2,6919
2021-04-26,785.3,788.98,783.16,788.825,5644
2021-04-27,791.91,792.18,786,787.51,5127
2021-04-28,787.93,788.65,784.54,785.61,11297
2021-04-29,790.54,793,785.12,785.95,3440
2021-04-30,785.42,787.12,781.46,782.615,77647
2021-05-03,784.2593,787.12,781.46,783.4733,41
2021-05-04,777.23,777.74,757.79,758.17,16603
2021-05-05,764.5,771.5,764.02,766.915,58214
2021-05-06,763.05,764.72,756,763.53,7434
2021-05-07,768.28,779.47,767.17,778.365,7442
2021-05-10,771.6,772,759.47,761.505,7426
2021-05-11,748.42,751.065,738.17,751.065,14552
2021-05-12,749.73,752.2,736.38,736.38,19019
2021-05-13,735.19,745.4,729.63,739.19,43917
2021-05-14,745.89,752.76,743.71,752.42,12577
2021-05-17,754.07,755.62,747.58,748.46,2474
2021-05-18,757.01,757.95,751.07,754.61,8629
2021-05-19,741.77,741.99,731.41,740.715,13076
2021-05-20,745.22,760.19,742.51,760.06,3856
2021-05-21,763,764.78,758.39,758.39,6328
2021-05-24,757.87,770.48,757.87,770.48,7009
2021-05-25,774.73,774.73,768.66,768.66,8125
2021-05-26,773.44,774.31,770.82,773.095,6192
2021-05-27,770.24,774.2,768.65,772.36,5930
2021-05-28,771.6,774.83,771.43,774.45,2489
2021-06-01,773.72,776.05,767.27,770.18,9171
2021-06-02,769.75,773.66,768.79,772.885,5283
2021-06-03,770.84,771.11,760.81,765.755,7955
2021-06-04,762.61,776.615,762.59,776.615,8222
2021-06-07,775.2,776.71,773.17,774.37,12182
2021-06-08,780.27,785.04,776.31,776.91,4777
2021-06-09,779.95,784.1,779.49,781.505,6521
2021-06-10,778.72,787.08,775,785.14,11589
2021-06-11,788.11,789.13,786.78,788.265,3894
2021-06-14,791.03,792.48,789.37,791.78,7272
2021-06-15,798.22,798.73,792.57,792.57,2555
2021-06-16,792.6,795.19,791.62,793.19,12737
2021-06-17,784.55,800.66,783.13,800.66,11775
2021-06-18,801.05,801.54,791.21,792.54,7625
2021-06-21,793.76,797.68,788.81,796.445,8348
2021-06-22,797.34,802.52,794.47,802.235,6856
2021-06-23,807.14,808.16,804.42,805.815,7035
2021-06-24,807.51,813.82,807.51,812.795,5348
2021-06-25,810.79,812.46,808.54,810.485,3762
2021-06-28,810.49,817.79,810.48,817.235,3512
2021-06-29,817.46,820.39,816.99,819.6,7577
2021-06-30,822.8,823.61,820,821.34,20331
2021-07-01,821.7,824.26,817.62,818.31,14552
2021-07-02,820.33,827.85,820.31,826.78,15754
2021-07-05,829.41,830.37,828.44,829.775,3723
2021-07-06,829.98,835,828.62,832.42,23136
2021-07-07,834.8,840.11,831.88,832.89,7656
2021-07-08,833.58,833.58,821.59,826.21,43206
2021-07-09,830.06,835.48,829.02,835.48,7201
2021-07-12,836.53,840.13,835.27,837.84,6952
2021-07-13,839.32,846.47,836.99,846.34,4933
2021-07-14,839.18,846.3,839.18,842.32,5791
2021-07-15,842.43,844.66,834.21,836.605,20385
2021-07-16,834.93,839.11,830.595,830.595,4789
2021-07-19,827.15,827.55,816,820.32,8922
2021-07-20,825.75,828.36,820.37,827.71,10454
2021-07-21,831.54,834.83,828.75,834.2,2870
2021-07-22,839.38,842.4,837.56,840.7,5668
2021-07-23,845.96,850.41,843.55,850.215,7396
2021-07-26,852.47,853.62,849.28,853.01,22802
2021-07-27,852.71,854.05,838.9,839.625,5813
2021-07-28,843.37,850.6,842.17,847.845,4152
2021-07-29,847.26,851.41,845.34,850.845,3472
2021-07-30,837.75,845.84,837.68,843.36,7829
2021-08-02,848.89,849.77,843.65,849.265,8220
2021-08-03,846.34,846.6,839.32,840.615,3732
2021-08-04,850.69,850.69,848.2,848.36,6040
2021-08-05,851.43,856.35,851.43,855.88,6199
2021-08-06,855.53,855.98,849.76,851.72,10432
2021-08-09,849.82,854.44,849.82,853.37,4557
2021-08-10,853.89,855.76,847,848.81,9884
2021-08-11,849.39,853.24,845,846.64,17102
2021-08-12,846.62,849.84,844.47,849.475,3553
2021-08-13,851.61,854.97,851.16,853.275,3500
2021-08-16,852.3,853.55,842.93,845.63,4738
2021-08-17,852.62,852.62,844.96,846.035,9717
2021-08-18,847.42,848.51,845.24,845.96,2790
2021-08-19,832.52,842.97,830.53,842,6079
2021-08-20,841.9,851.85,839.07,850.7,9770
2021-08-23,855,863.11,853.65,863.11,4511
2021-08-24,868.28,868.4,864.62,866.175,2868
2021-08-25,867.48,869.01,866.17,867.28,3289
2021-08-26,864.86,867.29,862,864.47,6121
2021-08-27,865.09,870.42,862.34,868.49,4037
2021-08-30,877.4061,877.4061,862.34,877.4061,1700
2021-08-31,884.71,884.87,876.39,879.17,16411
2021-09-01,883.18,885.8,880,885.48,4649
2021-09-02,882.46,884.5,881.8,883.625,7114
2021-09-03,881.81,883.88,877.16,883.04,6508
2021-09-06,885.61,886.65,885.61,886.36,48562
2021-09-07,885.62,885.87,881.12,883.75,11836
2021-09-08,884.1,884.96,877.38,878.78,29016
2021-09-09,878.91,884.13,877.76,881.415,13731
2021-09-10,880.02,883.76,878.06,878.06,3025
2021-09-13,874.13,878.31,867.34,868.435,5813
2021-09-14,870.89,875.99,869.55,872.01,4302
2021-09-15,870.4,871.38,865.03,867.025,4381
2021-09-16,874.07,875.24,867.66,868.83,3593
2021-09-17,877,877.31,865.36,865.36,7887
2021-09-20,859.34,859.66,846.99,849.645,12587
2021-09-21,851.74,856.34,846.19,850.255,16594
2021-09-22,852.45,856.43,849.03,856.43,4432
2021-09-23,859.85,866.33,857.4,864.15,18707
2021-09-24,861.64,862.16,858.02,859.36,6211
2021-09-27,868.32,868.44,852.42,857.42,9450
2021-09-28,851.79,851.92,834.67,835.56,8824
2021-09-29,840,843.28,835.58,835.58,12982
2021-09-30,839.1,840.57,835.27,838.14,6781
2021-10-01,824.05,832.92,821.78,830.08,14670
2021-10-04,828.78,832.42,814.34,814.65,12580
2021-10-05,818.84,831.18,817.85,830.79,11956
2021-10-06,823.8,828.95,815.1,825.19,12558
2021-10-07,840.88,847.32,839.98,845.67,11436
2021-10-08,841.2,846.72,837.86,838.37,10174
2021-10-11,832.94,841.42,829.68,840.34,10735
2021-10-12,825.04,834.9,825.04,828.5,4933
2021-10-13,826.64,834.42,825,830.635,10131
2021-10-14,840.61,847.15,839.34,847.15,16588
2021-10-15,851.78,854.09,850.22,853.36,4293
2021-10-18,851.65,859.1,850,858.495,7750
2021-10-19,865.88,869,864.79,868.38,9188
2021-10-20,868.54,872.04,868.54,870.1,13748
2021-10-21,865.04,872.83,864.84,870.32,6179
2021-10-22,870.88,873.61,866.595,866.595,3531
2021-10-25,869.03,872.19,866.6,871.865,5446
2021-10-26,880.34,886.92,880,881.78,5346
2021-10-27,879.74,884.54,876.77,884.03,8879
2021-10-28,881.2,889.63,881.2,889.185,9574
2021-10-29,883.64,889.42,881.57,889.42,9949
2021-11-01,897.35,898.9,891.81,895.825,13275
2021-11-02,897.56,902.36,895.77,900.51,7362
2021-11-03,901.73,903.74,900.6,902.82,26444
2021-11-04,913.83,922.16,913.14,921.115,11203
2021-11-05,922.12,929,922.12,927.67,5675
2021-11-08,921.1,925.72,920.88,924.02,14869
2021-11-09,921.73,926.34,914.98,917.16,5667
2021-11-10,917.24,917.48,906.61,912.29,8470
2021-11-11,905.54,910.05,904.25,907.985,23672
2021-11-12,906.86,914.47,904.85,914.245,8509
2021-11-15,916.54,919.44,913,913.05,4463
2021-11-16,915.1,921.27,912.61,921,5321
2021-11-17,921.17,924.02,919.75,924.02,2680
2021-11-18,924.52,927.47,921.99,925.705,6838
2021-11-19,935.86,938.46,933.04,938.04,4267
2021-11-22,939.17,946.64,937.4,939.42,5038
2021-11-23,923.13,927.16,912.06,917.73,8881
2021-11-24,922.22,922.32,910,920.93,4888
2021-11-25,927.24,928.26,925.55,926.48,2061
2021-11-26,915.61,921.02,905.34,908.21,10296
2021-11-29,915.78,921.83,913.18,921.83,14197
2021-11-30,922.03,929.01,911,911.62,15765
2021-12-01,924.85,927.78,919.7,926.16,10058
2021-12-02,900.45,903.51,891.57,897.75,5277
2021-12-03,903.81,909.06,883.4,887.35,28045
2021-12-06,889.1,892.81,880,889.06,38279
2021-12-07,903.09,920,903.09,919.635,7114
2021-12-08,924.99,927.76,918.77,921.31,21461
2021-12-09,926.06,926.33,919,922.725,4749
2021-12-10,913.16,921.53,911.8,915.81,9833
2021-12-13,924.43,926.73,912.53,912.965,4344
2021-12-14,910.77,911.43,891.96,893.49,5096
2021-12-15,901.06,901.8,891.94,891.94,7055
2021-12-16,925.65,929.4,904.58,904.58,10692
2021-12-17,896.08,901.11,884.8,895.1,23510
2021-12-20,881.05,883.93,876.36,877.325,7484
2021-12-21,891.08,893.4,882.04,888.94,3286
2021-12-22,901.03,911.2,898.7,911.2,5072
2021-12-23,914.21,921.88,912.67,921.75,2414
2021-12-24,924.48,924.64,917.12,921.75,298
2021-12-29,935.45,935.66,927.29,929.42,12505
2021-12-30,932.48,935.61,930.74,934.93,1734
2021-12-31,928.42,928.45,925.06,927,923
2022-01-03,928.7472,928.7472,925.06,928.7472,1166
2022-01-04,934.8,935.88,914.64,916.91,16295
2022-01-05,916.83,918.82,910.85,914.025,17861
2022-01-06,891.32,898.46,882.62,892.26,15086
2022-01-07,890.46,894.38,877,882.55,34887
2022-01-10,884.72,885.04,857.18,865.42,23735
2022-01-11,884.26,890.19,875,889.73,17475
2022-01-12,897.35,904.75,891.58,898.74,9097
2022-01-13,896.72,902.54,889.56,893.745,7181
2022-01-14,876.33,881.44,866.41,874.58,8447
2022-01-17,879.73,883.34,878.21,881.07,4620
2022-01-18,872.89,872.98,862.83,862.83,14777
2022-01-19,853.57,868.27,851.78,855.82,31137
2022-01-20,855.75,866.61,851.09,864.88,9723
2022-01-21,835.12,840,822.17,836.55,31301
2022-01-24,820.84,823.73,791.21,791.86,39141
2022-01-25,806.39,812.75,794.37,796.01,45549
2022-01-26,803.83,820.24,803.83,816.99,20399
2022-01-27,791.68,814.4,791.08,805.84,39319
2022-01-28,799.85,805.23,782.84,803.72,44812
2022-01-31,817.82,833.01,814.53,832.54,14948
2022-02-01,842.63,846.21,833.67,842.1,19446
2022-02-02,857.99,862.8,846.29,848.185,27008
2022-02-03,839.95,841.21,830,832.15,18701
2022-02-04,834.37,834.78,812.51,824.89,21342
2022-02-07,832.67,836.77,827.16,827.98,14060
2022-02-08,822.98,829.47,818.5,829.305,8133
2022-02-09,835.88,845.27,835.52,844.745,9425
2022-02-10,849.78,850.24,833.41,840.28,9218
2022-02-11,825.92,834.76,823.38,823.38,7920
2022-02-14,804.28,812.5,794.04,811.52,24330
2022-02-15,806.2,823.94,806.2,821.88,7863
2022-02-16,824.52,828.91,813.63,817.23,16230
2022-02-17,823.16,823.93,810.42,814.345,5787
2022-02-18,805.86,807.29,791.11,793.21,30083
2022-02-21,796.97,797.21,779.34,780.04,7296
2022-02-22,770.73,796.06,770,786.33,19892
2022-02-23,789.52,795.23,776.26,776.8,5700
2022-02-24,743.59,766.54,737.66,763.08,49203
2022-02-25,782.86,799.78,778.54,799.48,28927
2022-02-28,791.84,807.35,787.36,807.35,10209
2022-03-01,806.07,808.57,796.61,796.61,9248
2022-03-02,790.48,802.44,788.82,801.24,14306
2022-03-03,803.2,812.89,794.36,796.97,14148
2022-03-04,790.03,794.06,777.16,778.23,5201
2022-03-07,767.82,784.4,766.32,769.76,14664
2022-03-08,747.14,758.38,742.34,745.75,17667
2022-03-09,757.52,773.42,756.64,771.92,12744
2022-03-10,775.35,775.35,757.5,758.34,11723
2022-03-11,769.55,782.1,760.08,760.08,10190
2022-03-14,755.37,760,743.43,743.68,11079
2022-03-15,735.76,757.94,732,756.25,14244
2022-03-16,769.65,783.74,769.5,780.22,19938
2022-03-17,790.12,792.08,782,790.24,7742
2022-03-18,794.49,807.67,791,807.15,7987
2022-03-21,811.18,817.81,804.88,808.95,11058
2022-03-22,813.64,830.55,812.33,825.82,10698
2022-03-23,828.74,829.92,817.86,827.08,7752
2022-03-24,820.44,828.94,817.29,824.98,12580
2022-03-25,835.86,838.92,824.41,828.39,5141
2022-03-28,830.47,842.45,830,835.28,6179
2022-03-29,849,859.33,847.42,855.64,18061
2022-03-30,860.37,860.37,854,855.85,24189
2022-03-31,855.9,858.26,846.1,849.64,6816
2022-04-01,844.65,845.66,836.46,836.46,6860
2022-04-04,841.21,853.42,838.41,853.42,5925
2022-04-05,856.68,858.81,842.94,844.73,4951
2022-04-06,838.74,838.74,816.58,818.54,11444
2022-04-07,821.11,825.5,814.795,814.795,7988
2022-04-08,825.21,827.11,808.77,815.56,14457
2022-04-11,804.8,808.1,793.57,796.1,6661
2022-04-12,789.82,807,787.48,802.04,12216
2022-04-13,794.24,801.22,786.96,800.62,7974
2022-04-14,805.8,806.57,793.02,795.7,2710
2022-04-19,790.28,800.78,782.24,800.52,11720
2022-04-20,796.87,807.43,792.97,794.19,8065
2022-04-21,796.11,806.92,795.25,795.96,2206
2022-04-22,777.35,778.46,768.17,769.91,6037
2022-04-25,747.26,760.34,746,752.82,7644
2022-04-26,764.63,764.86,741.24,743.58,10549
2022-04-27,740.23,748.05,731.98,744.04,14814
2022-04-28,748.4,754.24,737.99,744.925,8526
2022-04-29,755.83,758.9,744.2,746.475,3885
2022-05-02,728.2783,728.2783,728.2783,728.2783,677
2022-05-03,739.94,743.44,734.08,741.545,18453
2022-05-04,742.34,743.96,729,729.54,13709
2022-05-05,762.17,762.17,728.76,730.69,9735
2022-05-06,725.51,730,708.88,724.06,50019
2022-05-09,712.08,714.04,693.5,694.92,17797
2022-05-10,701.01,708.78,688.52,691.11,11851
2022-05-11,703.09,709.71,684.4,696.55,15538
2022-05-12,671.87,685.82,661.7,677.62,38795
2022-05-13,684.4,699.1,682.89,697.52,7373
2022-05-16,694.93,701.16,690,691.84,13391
2022-05-17,697.88,709.2,697.26,705.72,14188
2022-05-18,707.62,708.1,687.68,687.68,17105
2022-05-19,672.43,678,662.25,675.8,11005
2022-05-20,677.49,684.42,663,665.4,8030
2022-05-23,678.53,679.16,667.36,676.205,19747
2022-05-24,666.4,671.3,655.28,659.16,9690
2022-05-25,671.82,673.82,661.52,671.48,8280
2022-05-26,672.5,691.54,671.82,690.5,7672
2022-05-27,694.25,712.58,692.59,710.75,22997
2022-05-30,726.6,728.54,721.87,725.02,18341
2022-05-31,718.47,720.52,706.94,712.16,28336
2022-06-01,716.32,725.4,708.6,710.49,8294
2022-06-03,718.3739,725.4,708.02,708.02,256
2022-06-06,716.32,725,714.97,714.97,10541
2022-06-07,707.99,716.92,702.94,712.8,4508
2022-06-08,717.08,723,714.89,721.98,14952
2022-06-09,713.48,718.74,708.84,711.38,7927
2022-06-10,697.5,698.09,669.92,669.92,14956
2022-06-13,655.79,656.58,640.7,644.48,12038
2022-06-14,650.12,650.12,636.88,639.33,14441
2022-06-15,644.27,653.29,642.1,649.08,14201
2022-06-16,647.24,648.71,629.5,631.82,17004
2022-06-17,633.06,639.86,628,636.38,25227
2022-06-20,641.76,643.09,639.29,642.86,4534
2022-06-21,646.51,658.61,646.03,657.37,40971
2022-06-22,644.78,661.66,638.84,658.89,15245
2022-06-23,651.78,661.96,648.89,661.255,11777
2022-06-24,667.67,681.84,666.68,677.45,11920
2022-06-27,684.85,692.04,678.55,684.99,5960
2022-06-28,683.34,686.83,669.53,669.53,7381
2022-06-29,656.82,662.77,653.36,658.96,19121
2022-06-30,650.49,654.61,641.12,652.51,18921
2022-07-01,645.27,654.39,643.36,648.485,10255
2022-07-04,652.48,653.77,650.98,652.63,1367
2022-07-05,659.51,659.51,643.71,650.07,8291
2022-07-06,667.69,670.31,662.76,664.8,8453
2022-07-07,673.3,681.77,671.73,679.705,5915
2022-07-08,682.82,689.46,669.97,689.26,8037
2022-07-11,679.12,682.66,670.1,674.29,9453
2022-07-12,667.19,678.05,665,673.42,13367
2022-07-13,667.51,669.78,646.95,663.095,31800
2022-07-14,661.02,661.99,651.92,658.25,8958
2022-07-15,666.09,677.43,664.67,676.29,8444
2022-07-18,684.29,687.74,683.89,685.715,7213
2022-07-19,673.57,688.43,671.6,688.43,21111
2022-07-20,695.88,706.16,691.91,706.16,16275
2022-07-21,702.8,709.12,700,706.51,8243
2022-07-22,709.09,716.15,704.05,704.05,6048
2022-07-25,701.44,705.93,696.62,698.18,3485
2022-07-26,695.53,696.36,686.07,686.16,8459
2022-07-27,693.23,702.8,692.78,702.5,3154
2022-07-28,709.98,715.99,703.56,715.885,5376
2022-07-29,730.17,731.04,722.12,724,15380
2022-08-01,730.83,740.14,726.9,738.965,3914
2022-08-02,729.57,733.52,724.51,732.93,22604
2022-08-03,730.97,745.43,729.14,745.15,20297
2022-08-04,748.42,754.96,746,747.76,6608
2022-08-05,754.62,755.32,740.21,740.21,5941
2022-08-08,750.12,757.75,749.07,750.9,9516
2022-08-09,746.39,746.9,734,736.98,4874
2022-08-10,734.8,755.76,734.05,755.18,9948
2022-08-11,761.31,767.57,756.89,758.71,8914
2022-08-12,755.27,762.33,754.52,761.73,4220
2022-08-15,766.03,769.89,763.9,768.59,5158
2022-08-16,771.64,774.09,764.94,770.77,7697
2022-08-17,771.26,771.38,759.09,761.305,7146
2022-08-18,759.47,766.66,759.01,766.66,6751
2022-08-19,759.79,761,749.9,750.29,7520
2022-08-22,744.49,745.3,732.76,732.76,36449
2022-08-23,726.95,735.82,726.52,731.32,7465
2022-08-24,728.62,734.9,726.15,734.13,4779
2022-08-25,739.51,742.18,733.98,736.975,1458
2022-08-26,743.14,748,723.12,725.86,7767
2022-08-30,710.51,716.12,694.47,698.76,17021
2022-08-31,704.24,707.13,696.54,698.51,8374
2022-09-01,688.07,691.7,681.11,683.19,11544
2022-09-02,695.27,705.33,693.19,702.85,7094
2022-09-05,686.34,687.92,684.7,687,727
2022-09-06,689.87,693.22,675.99,685.38,22364
2022-09-07,680.18,687.67,679.06,686.7,3328
2022-09-08,696.98,700.61,686.67,699.875,3675
2022-09-09,701.56,711.97,701.56,711.35,5555
2022-09-12,715.88,721.89,715.08,721.21,2530
2022-09-13,724.7,727.88,690.4,691.77,9871
2022-09-14,683.96,689.34,681.1,686.38,6109
2022-09-15,687.74,689.34,675.14,678.39,10985
2022-09-16,669.72,670.26,663.56,665.9,6130
2022-09-20,678.24,680.72,669.84,674.1,14204
2022-09-21,670.04,675.88,668.69,673.92,4848
2022-09-22,654.76,664.5,649.99,650.425,18374
2022-09-23,648.64,649.56,639.43,641.98,5635
2022-09-26,635.96,649.21,635.94,641.97,25825
2022-09-27,644.86,651.87,641.27,641.27,8236
2022-09-28,632.14,645.9,628.48,644.09,8397
2022-09-29,646.32,646.32,629.9,633.6,9015
2022-09-30,637.08,640.03,628.6,638.84,17662
2022-10-03,620.94,633,617.73,632.12,12781
2022-10-04,644.73,657.96,644.73,657,13860
2022-10-05,652.5,653.13,641.18,644.6,5399
2022-10-06,656.01,660.85,649.99,657,10179
2022-10-07,647.1,650.19,631.34,631.36,4964
2022-10-10,622.26,627.89,616.97,618.67,8600
2022-10-11,614.27,618.21,609,616.34,5098
2022-10-12,616.96,618.57,610,614.17,13712
2022-10-13,610.82,620.2,592,616.31,11848
2022-10-14,628.05,632.99,613.56,614.14,31363
2022-10-17,611.82,627.62,611.04,625.565,23168
2022-10-18,637.83,644.37,627.54,627.815,19773
2022-10-19,634.49,637.13,626.89,631.03,6118
2022-10-20,625.88,639.03,622.76,635.85,7208
2022-10-21,622.57,632.01,617.86,627.935,16683
2022-10-24,644.07,644.9,634.77,641.89,3504
2022-10-25,649.07,659.09,646.3,659.09,6359
2022-10-26,649.47,659.6,646.87,659.39,4414
2022-10-27,646.56,647.56,636.15,640.82,10893
2022-10-28,627.46,648.28,624.89,646.76,13738
2022-10-31,652.94,652.94,643.16,646.74,18662
2022-11-01,650.81,655.73,639.89,640.36,6549
2022-11-02,641.2,643.14,632.66,632.66,3407
2022-11-03,617.7,619.19,605.82,610.99,7578
2022-11-04,607.73,619.78,605.65,609.16,12515
2022-11-07,611.54,619.87,611.4,618.47,12520
2022-11-08,620.48,633.4,619.9,633.4,4044
2022-11-09,628.35,629.17,617.96,620.845,14270
2022-11-10,613.88,649.53,613,648.56,30371
2022-11-11,662.87,665.48,655,658.99,14537
2022-11-14,666.56,667.87,661.88,664.175,14086
2022-11-15,669.68,684.92,669.28,680.63,13073
2022-11-16,675.7,675.88,663,665.48,10761
2022-11-17,667.91,668.35,652.4,658.41,8320
2022-11-18,662.68,669.91,659.68,661.83,8138
2022-11-21,659.43,661.83,655.38,656.62,6650
2022-11-22,655.83,659.29,653.06,658.77,3709
2022-11-23,665.91,672.6,664.94,671.3,17111
2022-11-24,672.83,675.16,672.53,674.59,1519
2022-11-25,673.76,673.76,666.94,667.355,5402
2022-11-28,661.98,666.56,659.97,662.005,3132
2022-11-29,661.14,661.99,649.9,651.03,4839
2022-11-30,653.61,655.75,652.37,654.145,8916
2022-12-01,682.73,687.4,677.26,681.205,9147
2022-12-02,681.25,683.22,668.19,675.955,6012
2022-12-05,678.19,679.53,672.03,672.03,12939
2022-12-06,668.35,670.89,657.71,659.16,10795
2022-12-07,654.91,655.75,648.42,650.15,11220
2022-12-08,653.37,660.57,650.82,658.945,5056
2022-12-09,663.55,664.9,655.43,662.98,3237
2022-12-12,655.58,658.55,653.8,655.86,8947
2022-12-13,665.09,691.75,664.2,680.7,46320
2022-12-14,671.61,676.84,669.29,676.37,10087
2022-12-15,660.75,662.41,644.82,646.1,8135
2022-12-16,641.79,643.83,636,637.29,13509
2022-12-19,638.34,641.47,630.04,630.04,23548
2022-12-20,623.78,632.07,622.54,625.92,10483
2022-12-21,631.81,639.56,629.3,638.05,7875
2022-12-22,638.77,639.93,618.51,618.51,5789
2022-12-23,622.14,625.23,620.63,624.08,798
2022-12-27,627.1,627.1,620.63,626.5,5
2022-12-28,616.28,618.47,608.12,608.69,13597
2022-12-29,608.84,621.76,608.6,621.76,13964
2022-12-30,618.18,619.8,616.555,616.555,3229
2023-01-03,624.74,629.16,613.28,613.28,13113
2023-01-04,619.64,622.05,612.7,621.6,26249
2023-01-05,617.22,622.23,609.21,611.5,27868
2023-01-06,610.24,620.16,606.06,619.105,9219
2023-01-09,627.18,641.35,627.18,640.37,7597
2023-01-10,629.31,635.93,625.81,629.99,8523
2023-01-11,634.49,641.74,633.95,640.42,10967
2023-01-12,646.59,651.87,638,645.845,16656
2023-01-13,650.07,650.28,643.01,647.89,4456
2023-01-16,653.67,654.77,649.77,653.685,5762
2023-01-17,651.71,659.04,651.7,654.3,4522
2023-01-18,657.5,663.5,651.25,651.25,7387
2023-01-19,646.23,647.7,638.96,638.96,10904
2023-01-20,644.58,651.19,642,651.175,8220
2023-01-23,659.37,674.4,658.02,672.43,18243
2023-01-24,673.09,674.05,668.31,673.86,6881
2023-01-25,669.43,669.43,653.9,661.965,16355
2023-01-26,674.49,681.96,672.41,675.14,29154
2023-01-27,680.19,688.33,678.97,688.33,4380
2023-01-30,685.03,685.38,676.99,681.06,16439
2023-01-31,676.82,682.85,671.16,682.68,6869
2023-02-01,685.02,687.29,682.81,685.455,8607
2023-02-02,708.4,725.69,707.4,725.69,20949
2023-02-03,713.24,726.16,709.55,725.83,26947
2023-02-06,710.58,712.08,704.36,711.34,20253
2023-02-07,708.15,710.88,705.84,710.065,4681
2023-02-08,722.79,722.79,708.05,708.895,8591
2023-02-09,713.56,719.27,711.63,711.63,6570
2023-02-10,702.17,704.09,694.64,696.62,6252
2023-02-13,697.82,708.99,696.98,707.83,5674
2023-02-14,710.23,717.18,702.34,704.05,4342
2023-02-15,709.96,714.87,709.9,714.805,6467
2023-02-16,722.93,723.21,707.64,715.705,6659
2023-02-17,702.08,702.63,696.1,696.1,15695
2023-02-20,701.45,702.94,699.78,700.9,3340
2023-02-21,697.61,698.23,688.78,688.81,6976
2023-02-22,686.8,689.26,682.02,685.8,10097
2023-02-23,690.32,694.26,684.66,684.66,10797
2023-02-24,688.69,688.83,675.91,677.99,7411
2023-02-27,682.26,690.1,682.26,684.48,10015
2023-02-28,682.39,688.03,682.07,685.34,4887
2023-03-01,686.48,687.94,676.06,677.91,18783
2023-03-02,672.76,675.9,671.24,674.17,4164
2023-03-03,682.52,693.16,682.52,691.82,3182
2023-03-06,700.16,707.93,697.57,706.43,8716
2023-03-07,700.06,702,691.4,692.885,8339
2023-03-08,690.11,693.29,687.37,690.53,5104
2023-03-09,692.17,700.6,689.37,697.13,5297
2023-03-10,678.54,685.43,673.8,685.43,2912
2023-03-13,683.34,685.48,663.24,680.54,12824
2023-03-14,679.47,693.34,679.1,691.695,5339
2023-03-15,693.5,694.38,680.98,687.61,16809
2023-03-16,699.27,711.49,693.11,710.37,10353
2023-03-17,715.68,720,708.75,711.55,7348
2023-03-20,709.07,713.51,705.17,708.8,10270
2023-03-21,715.25,721.62,714.11,717.845,6352
2023-03-22,721.64,726.87,720.53,724.38,10070
2023-03-23,720.57,732.73,719.53,730.9,12784
2023-03-24,725.82,725.82,716.8,718.88,15821
2023-03-27,728.52,728.83,722.42,722.93,8083
2023-03-28,722.01,722.01,712.11,714.495,7162
2023-03-29,721.51,727.05,721.51,725.765,6110
2023-03-30,731.17,737.84,730.8,735.96,8618
2023-03-31,737.12,743,733.28,742.98,11919
2023-04-03,745,746.71,741.27,742.22,17013
2023-04-04,746.53,751.27,744.8,745.22,6984
2023-04-05,745.02,745.35,733.7,735.3,3840
2023-04-06,735.39,736.93,730,736.595,12548
2023-04-11,741.61,744.49,736,736.63,5750
2023-04-12,735.76,743.03,731.33,734.115,7172
2023-04-13,732.99,740.2,730.62,740.12,7750
2023-04-14,743.64,747.23,739.01,740.63,5038
2023-04-17,744.54,744.74,738.93,738.93,7810
2023-04-18,743.75,749.68,742.31,743.66,11926
2023-04-19,740.38,742.09,737.44,741.58,3455
2023-04-20,740.94,742,735.22,740.495,6874
2023-04-21,737.48,738.38,732.87,737.52,8962
2023-04-24,735.25,740.94,733.69,733.97,3029
2023-04-25,735.01,735.01,730.52,730.97,3185
2023-04-26,732.64,733.44,728.15,732.82,3526
2023-04-27,733.65,742.45,733.1,741.845,5892
2023-04-28,745.94,750.87,743.87,747.39,14105
2023-05-02,752.42,753.17,741.47,742.18,30807
2023-05-03,745.7,748.1,744.73,744.73,6327
2023-05-04,743.15,743.28,735.71,739.21,10722
2023-05-05,741.13,750.36,739.63,750.36,15528
2023-05-08,752.06,752.06,739.63,750.8,306
2023-05-09,753.53,753.78,750.5,750.895,5135
2023-05-10,751.25,759.35,747.45,757.09,6341
2023-05-11,759.19,761.68,756.2,760.075,6513
2023-05-12,762.53,763.2,757.04,757.04,3848
2023-05-15,760.14,760.82,755.83,760,3467
2023-05-16,761.27,766.27,759.94,765.3,5791
2023-05-17,764.11,767.47,762.87,766.21,15398
2023-05-18,772.21,782.77,772.21,782.21,30897
2023-05-19,787.65,788.63,784.49,784.49,7587
2023-05-22,785.05,789.76,783.61,786.15,8567
2023-05-23,788.21,788.27,783.2,785.555,4536
2023-05-24,776.97,777.64,769.16,771.28,7787
2023-05-25,785.94,792,784.1,790.52,9757
2023-05-26,792.61,808.12,791.72,807.62,4439
2023-05-30,816.76,825.79,816.39,819.58,12640
2023-05-31,813.32,816.71,808.69,808.69,13903
2023-06-01,811.28,816.63,810,816.54,20940
2023-06-02,823.47,830,820.92,827.24,8766
2023-06-05,824.96,832.85,824.37,832.85,11925
2023-06-06,826.92,828.77,824,827.16,7737
2023-06-07,826.96,832.57,820.25,822.29,8797
2023-06-08,810.52,823.16,810.3,822.805,27888
2023-06-09,823.08,834.02,822.15,826.49,11507
2023-06-12,830.19,832.31,828.77,832.13,6718
2023-06-13,845.57,850,839.4,846.905,11075
2023-06-14,846.89,853.85,845,852.71,10329
2023-06-15,852.04,859.44,845,859.44,14250
2023-06-16,862.6,868.78,861.49,861.87,15549
2023-06-19,858.65,859.64,855.63,856.28,3888
2023-06-20,855.37,859.6,850,852.565,11944
2023-06-21,855.5,857.11,843.4,845.34,5466
2023-06-22,842.2,851.09,841.89,849.335,11221
2023-06-23,851.75,852.77,842.18,844.35,5344
2023-06-26,847.22,851.64,844,844.79,4207
2023-06-27,838.06,842.39,837.47,842.17,5723
2023-06-28,846.73,855,844.85,853.15,11109
2023-06-29,851.61,854.88,846.65,850.33,11025
2023-06-30,851.3,865.26,851.3,862.435,5545
2023-07-03,863.98,865.9,861.78,862.07,8469
2023-07-04,864.01,864.94,863.69,864.32,2169
2023-07-05,860.77,868.4,859.04,864.88,4735
2023-07-06,861.15,861.8,850.91,852.48,8984
2023-07-07,856.71,862.48,855.71,858.76,3789
2023-07-10,850.89,856.56,850.57,854.89,7833
2023-07-11,857.96,858.05,852.15,854.71,3598
2023-07-12,860.92,873.69,860.92,870.53,2777
2023-07-13,874.1,880.47,874.1,879.17,3266
2023-07-14,884.97,893.64,884.97,891.525,13455
2023-07-17,884.66,890.16,884.41,889.72,9790
2023-07-18,892.17,893.28,887.58,890.03,10375
2023-07-19,901.52,905,900.45,904.315,7750
2023-07-20,894.47,896.72,886.62,889.26,3858
2023-07-21,881.66,886.72,878.39,881.41,5730
2023-07-24,877.53,881.29,873.96,877.31,9629
2023-07-25,880.04,884.27,879.27,884.27,6747
2023-07-26,884.62,885,877.94,879.33,4454
2023-07-27,887.51,897.6,887.51,894.46,7552
2023-07-28,883.54,896.42,882.95,895.99,9748
2023-07-31,894.35,897.89,893.39,893.57,15732
2023-08-01,895.3,895.47,889.49,894.125,5264
2023-08-02,885.47,888.08,875.34,876.82,6918
2023-08-03,871.1,875.21,868,874.24,7608
2023-08-04,878.1,881.2,870.91,878.99,6087
2023-08-07,871.73,874.83,867.93,868.81,12932
2023-08-08,871.79,873.09,861.41,862.96,6054
2023-08-09,871.94,873,857.88,859.54,4794
2023-08-10,863.07,873.6,863.07,866.14,3134
2023-08-11,862.04,862.65,852.31,852.505,3017
2023-08-14,854.02,862.78,852,862.04,2625
2023-08-15,865.68,865.89,856.31,859.31,4007
2023-08-16,856.31,858.74,853.24,854.96,2919
2023-08-17,847.95,850.63,842.11,842.605,2061
2023-08-18,836.91,836.91,828.15,831.31,5569
2023-08-21,835.63,846.15,835.63,840.83,5226
2023-08-22,850.55,856.46,849.21,851.605,8312
2023-08-23,852.56,861.79,848.5,861.01,3205
2023-08-24,873.29,874.33,850.05,850.05,8427
2023-08-25,840.1,852.75,838.21,843.03,4893
2023-08-28,853.5,853.5,838.21,852.2,717
2023-08-29,858.06,872.16,854.37,872.16,10140
2023-08-30,875.23,879.49,872.09,877.715,4133
2023-08-31,880.45,886.16,878.74,883.19,4945
2023-09-01,881.1,888.98,879.79,880.9,5918
2023-09-04,883.09,885.15,881.35,881.35,4579
2023-09-05,880.05,884.72,876.48,881.94,6778
2023-09-06,880.51,881.45,872.33,874.5,9355
2023-09-07,871.25,871.86,862,867.28,5079
2023-09-08,871.43,874.75,865.66,873.76,2973
2023-09-11,873.74,877.75,872.4,875.23,13770
2023-09-12,880.15,880.21,873.03,873.28,4016
2023-09-13,870.58,875.54,866,875.54,3347
2023-09-14,877.88,881.45,873.7,879.835,4809
2023-09-15,882.43,882.43,867,867.35,4021
2023-09-18,866.48,868.39,861.94,868.39,5207
2023-09-19,865.25,868.01,857.88,860,3799
2023-09-20,864.31,867.57,863.01,863.01,3951
2023-09-21,849.92,849.92,840,840.82,4567
2023-09-22,838.47,844.695,838,844.695,4614
2023-09-25,839.4,840.32,832.14,838.7,3486
2023-09-26,834.49,838,829.64,830.35,4194
2023-09-27,830.7,833.19,827.31,829.74,4582
2023-09-28,830.55,836.76,825.94,836.76,2511
2023-09-29,839.63,847.78,839.63,841.57,5875
2023-10-02,843.93,846.43,835.95,846.43,4480
2023-10-03,843.82,846.67,829.62,829.62,16119
2023-10-04,822.42,836.73,822.4,836.53,9272
2023-10-05,839.54,841.1,831.24,832.4,2882
2023-10-06,837.75,844.52,827.4,844.52,5585
2023-10-09,846.31,849.52,844.83,847.95,5638
2023-10-10,857.44,866.98,856.56,866.98,12621
2023-10-11,862.39,867.81,862.24,863.9,9712
2023-10-12,871.36,872.29,867.42,870.71,10417
2023-10-13,865.02,866.5,856.08,856.6,3611
2023-10-16,856.39,864.03,852.28,863.915,3245
2023-10-17,862.02,863.87,850,861.8,25219
2023-10-18,857.27,859.6,852.63,854.73,3091
2023-10-19,847.74,853.21,845,849.84,6484
2023-10-20,837.88,841.25,828.81,828.81,5861
2023-10-23,830.79,833.45,820.94,833.305,3611
2023-10-24,836.8,840.97,834.83,837.15,8243
2023-10-25,834.43,836.1,826.15,827.795,4849
2023-10-26,808.66,817.69,806.51,807.64,6601
2023-10-27,809.4,814.68,808.16,812.57,4685
2023-10-30,813.24,818.87,810.31,812.82,7192
2023-10-31,812.72,817.74,810.38,814.845,19589
2023-11-01,818.88,828.76,816.45,826.63,5383
2023-11-02,838.93,847.41,838.47,846.035,8011
2023-11-03,846.96,860.75,845.83,860.11,17176
2023-11-06,860.65,863.2,860.15,862.28,8586
2023-11-07,860.44,871.77,860.2,871.495,5055
2023-11-08,869.34,873.28,868.72,869.89,9810
2023-11-09,871.66,874.52,870.11,873.16,6559
2023-11-10,865.48,875.7,862.48,874.47,3966
2023-11-13,881.1,882.67,877.27,882.34,9791
2023-11-14,883.66,901.48,882.8,899.84,11982
2023-11-15,902.78,908.46,902.37,904.75,11806
2023-11-16,899.54,901.9,897.17,897.99,5324
2023-11-17,901.21,903.26,898,899.84,10078
2023-11-20,900.26,909.13,900.26,909.13,6297
2023-11-21,912.89,913.58,903.81,905.32,14365
2023-11-22,906.55,918,906.52,912.52,5682
2023-11-23,913.03,913.58,911.55,912.495,3238
2023-11-24,910.56,912.59,908,909.22,8879
2023-11-27,908,911.79,907.75,910.78,7731
2023-11-28,908.01,911.61,905.58,911.325,4881
2023-11-29,912.5,920.79,911.58,911.7,18560
2023-11-30,913.31,914.27,903.19,903.53,19375
2023-12-01,906.94,908.76,902.36,907.86,10699
2023-12-04,907.05,909.83,894.98,896.68,5191
2023-12-05,897.27,907.66,896.1,902.9,3962
2023-12-06,908.08,912.06,903.14,903.14,12323
2023-12-07,900.03,910.87,900.03,908.665,7510
2023-12-08,910.72,916.78,904.54,913.73,8321
2023-12-11,914.54,922,913.73,917.92,6706
2023-12-12,925.76,929.3,921.74,927.73,16967
2023-12-13,933.64,936,932.88,933.61,7503
2023-12-14,947.98,949.15,942.11,943.12,26948
2023-12-15,944.97,949.59,942.69,949.59,20979
2023-12-18,947.3,951.13,946.1,950.185,6039
2023-12-19,952.53,957.54,952.53,956.2,10297
2023-12-20,959.03,960.53,954.84,959.08,10538
2023-12-21,949.96,955,948.7,951.57,12053
2023-12-22,956.07,956.07,951.51,954.43,5564
2023-12-27,962.2,967.13,958.01,962.23,36970
2023-12-28,966.41,966.89,963.91,964.28,6827
2023-12-29,964.43,965.45,963.16,963.16,2714
2024-01-02,959.29,960.29,941.66,945.43,8383
2024-01-03,942.48,943.42,933.17,935.54,26679
2024-01-04,935.08,935.71,928,934.59,7250
2024-01-05,925.72,935.06,922.42,933.1,9754
2024-01-08,928.24,940.79,925.1,939.93,7014
2024-01-09,946.48,947.82,940.7,947.57,13024
2024-01-10,951.45,954.64,948.98,952.405,8435
2024-01-11,961.21,962.57,948.64,949.25,7198
2024-01-12,956.47,962.9,953.94,959.38,5254
2024-01-15,960.48,961.85,957.31,958.79,7851
2024-01-16,954.03,961.93,950.39,961.5,8170
2024-01-17,951.93,955.53,944.55,951.63,13765
2024-01-18,955.39,967.02,955.35,967.02,10875
2024-01-19,971.79,976.67,971.21,974.77,15728
2024-01-22,991.86,994.59,986.85,990.12,8724
2024-01-23,988.95,991.34,985.97,986.33,23775
2024-01-24,997.89,1004.29,997.42,1002.02,9146
2024-01-25,997.89,1003.63,996.69,1003.07,6057
2024-01-26,988.9,997.44,988.56,996.95,6766
2024-01-29,993.98,995.79,992.17,993.95,7164
2024-01-30,1001.73,1003.48,998.02,998.91,17423
2024-01-31,988.74,989.19,978.57,981.84,9765
2024-02-01,981.37,984.47,978.71,980.97,18626
2024-02-02,996.93,1002.24,990.76,1002.24,11411
2024-02-05,1002.94,1005.22,996.02,1000.57,8672
2024-02-06,1007.39,1007.46,998.7,1000.77,8444
2024-02-07,1000.42,1013.67,1000.2,1009.61,6939
2024-02-08,1012.68,1014.98,1009.66,1014.12,6869
2024-02-09,1015.04,1022.81,1015.03,1020.15,5981
2024-02-12,1023.46,1027.42,1022.28,1027.42,12841
2024-02-13,1018.86,1018.86,998.3,1006.93,11152
2024-02-14,1006.71,1012.7,1005.17,1008.08,8264
2024-02-15,1017.42,1017.78,1009.98,1012.815,4618
2024-02-16,1020.48,1023.77,1007.43,1014.78,8182
2024-02-19,1009.1,1011.19,1008.39,1010.52,6351
2024-02-20,1006.36,1006.62,993.5,996.13,9504
2024-02-21,998.94,999.33,991.71,993.7,9689
2024-02-22,1015.1,1021.87,1015.1,1021.72,5832
2024-02-23,1025.45,1031.5,1020.8,1024.16,9930
2024-02-26,1020.45,1025.68,1020.21,1024.8,9131
2024-02-27,1022.64,1025.86,1020.79,1022.86,6507
2024-02-28,1022.34,1022.4,1017.67,1021.59,6019
2024-02-29,1018.05,1027.89,1015,1021.87,6276
2024-03-01,1032.68,1038.01,1027.11,1036.73,8109
2024-03-04,1045.18,1045.31,1040.33,1040.79,19538
2024-03-05,1034.95,1035.64,1020.05,1021.35,7091
2024-03-06,1025.43,1031.36,1024.06,1029.08,23596
2024-03-07,1022.69,1041.92,1021.2,1040.54,10778
2024-03-08,1042.5,1050.05,1036.57,1037.69,13080
2024-03-11,1027.4,1028.52,1019.31,1025.04,11092
2024-03-12,1030.19,1037.52,1021.83,1033.46,11783
2024-03-13,1040,1040.46,1029.31,1030.04,10625
2024-03-14,1034.81,1041.62,1025,1028.73,7308
2024-03-15,1024.5,1030.53,1014.59,1015.08,6049
2024-03-18,1021.26,1033.54,1020.98,1028.55,9527
2024-03-19,1023.56,1026.19,1015.99,1024.65,8245
2024-03-20,1027.98,1031.33,1026.08,1028.35,4781
2024-03-21,1049.63,1053.05,1046.96,1052.77,6728
2024-03-22,1045.66,1047.17,1041.5,1044.815,6489
2024-03-25,1044.42,1045.22,1037.68,1042.47,15589
2024-03-26,1045.91,1048.61,1044.26,1045.34,7825
2024-03-27,1041.8,1046.36,1036.42,1039.36,6855
2024-03-28,1043.46,1043.94,1040.5,1040.9,7448
2024-04-02,1042.05,1045,1026.84,1030.41,14083
2024-04-03,1031.1,1040.48,1028.94,1039.96,9346
2024-04-04,1039.51,1047.37,1039.44,1043.94,5959
2024-04-05,1022.34,1033.66,1019,1031.81,6490
2024-04-08,1031.59,1036.77,1030,1034.39,3091
2024-04-09,1034.14,1039.13,1026.23,1028.67,5573
2024-04-10,1037.28,1039.13,1020.07,1025.55,7618
2024-04-11,1027.97,1032.27,1023.44,1030.635,9964
2024-04-12,1044.67,1045.12,1028.35,1032.44,9677
2024-04-15,1031.85,1036.51,1026.83,1028.05,5287
2024-04-16,1008.41,1013.18,1005.52,1011.58,16313
2024-04-17,1007.36,1015.38,1002.17,1002.17,5646
2024-04-18,1004.24,1004.69,994.27,1001.65,12428
2024-04-19,985.77,992.29,978.34,980.245,12075
2024-04-22,978.59,980.3,971.09,973.97,14650
2024-04-23,981.58,996.1,981.58,995.45,15244
2024-04-24,1003.32,1007.8,997.88,1000.34,6259
2024-04-25,988.35,991.52,979.97,983.96,9079
2024-04-26,1005.4,1012.75,1001.7,1009.57,10590
2024-04-29,1013.45,1015.86,1010.06,1010.58,9337
2024-04-30,1013.75,1014.18,1006.1,1006.29,4387
2024-05-01,990.82,992.2,986.84,988.595,3214
2024-05-02,993.74,998.56,986.18,992.99,26807
2024-05-03,1005.69,1021.55,1004.77,1019.08,28367
2024-05-06,1022.2,1026.6,1004.77,1026.6,465
2024-05-07,1031.59,1035.27,1029.57,1034.15,27317
2024-05-08,1032.06,1034.09,1025.1,1031.4,9669
2024-05-09,1028.96,1034.49,1027.92,1034.49,3446
2024-05-10,1036.15,1040.61,1032.9,1034.66,7086
2024-05-13,1038.04,1040.41,1036,1037.6,14503
2024-05-14,1038.14,1042.3,1032,1040.36,15501
2024-05-15,1045.01,1055.79,1044.01,1055.66,10277
2024-05-16,1062.78,1065.07,1060.65,1064.97,11887
2024-05-17,1059.75,1060.84,1057.61,1058.79,5612
2024-05-20,1060.42,1065.76,1058.68,1065.33,4209
2024-05-21,1064.86,1065.69,1061.2,1064.88,4676
2024-05-22,1068.46,1070.24,1065.52,1069.92,5770
2024-05-23,1076.97,1081.27,1069.46,1074.66,7011
2024-05-24,1063.1,1075.34,1062.41,1074.84,3905
2024-05-27,1074.2,1075.34,1062.41,1075,194
2024-05-28,1076.74,1079.17,1072,1075.87,7412
2024-05-29,1073.32,1074.11,1067.36,1070.87,4360
2024-05-30,1062.06,1068.58,1060.1,1063.37,3311
2024-05-31,1055.98,1062.41,1042.89,1042.89,9820
2024-06-03,1062.58,1067.28,1057.06,1058.67,13427
2024-06-04,1058.98,1067.66,1054.98,1058.27,6779
2024-06-05,1066.05,1080.34,1065.7,1080.34,5407
2024-06-06,1087.57,1089.52,1084.03,1085.96,4737
2024-06-07,1087.94,1089.32,1078.8,1086.88,4569
2024-06-10,1083.31,1088.13,1081.69,1088.13,7695
2024-06-11,1088.43,1090.34,1083.45,1089.41,2894
2024-06-12,1097.58,1113.94,1096.9,1112.83,6728
2024-06-13,1120.58,1122.34,1114.7,1116.4,2810
2024-06-14,1119.85,1120.83,1112.57,1118.82,6357
2024-06-17,1124.25,1126.83,1120.48,1126.51,6204
2024-06-18,1137.3,1139.99,1133.66,1134.6,6749
2024-06-19,1138.67,1139.68,1138.14,1139.47,5658
2024-06-20,1143.74,1145.77,1134,1137.29,14830
2024-06-21,1130.71,1130.82,1121.57,1125.88,7595
2024-06-24,1126.32,1127.69,1117.68,1121.21,11500
2024-06-25,1114.76,1123.44,1111.86,1123.44,5141
2024-06-26,1127.71,1130.79,1121.85,1124.23,4147
2024-06-27,1124.93,1133.27,1124,1126.06,9382
2024-06-28,1134.57,1142.88,1130.53,1134.52,7663
2024-07-01,1128.8,1128.94,1118.24,1125.06,9357
2024-07-02,1127.79,1135.6,1124.11,1135.58,6941
2024-07-03,1142.21,1148.7,1140.65,1147.51,39055
2024-07-04,1151.74,1152.71,1149.88,1151.17,2013
2024-07-05,1154.37,1160.91,1151,1160.705,6356
2024-07-08,1163.23,1166.95,1162.55,1166.48,9398
2024-07-09,1170.62,1173.12,1167.84,1168.87,7207
2024-07-10,1169.39,1174.59,1169.13,1172.18,11124
2024-07-11,1180,1186.98,1160,1160,5559
2024-07-12,1154.44,1168.48,1150,1166.89,8573
2024-07-15,1165.65,1174.73,1163.92,1170.83,9139
2024-07-16,1165.83,1168.46,1158.5,1161.05,10841
2024-07-17,1156.8,1156.94,1136.26,1138.05,10706
2024-07-18,1139.17,1140.48,1120.54,1120.54,8501
2024-07-19,1126.35,1128.22,1117.205,1117.205,13976
2024-07-22,1121.48,1132.72,1119.5,1121.31,10014
2024-07-23,1127.96,1136.08,1125,1135.94,9848
2024-07-24,1116.18,1117.98,1096.48,1098.11,8459
2024-07-25,1090.8,1091.81,1068.84,1087.57,15952
2024-07-26,1081.5,1088.32,1079.68,1082.59,7887
2024-07-29,1094.77,1096.98,1084,1084,9263
2024-07-30,1089.1,1093.77,1076.77,1077.55,11307
2024-07-31,1089.2,1105.04,1087.2,1105.04,11150
2024-08-01,1113.92,1115.65,1091.24,1091.24,12550
2024-08-02,1059.63,1063.69,1043.01,1050.3,17940
2024-08-05,1002.99,1031.6,987.47,1027.86,25011
2024-08-06,1035.31,1040.86,1020,1036.06,21121
2024-08-07,1039.21,1053.12,1035.85,1048.95,14616
2024-08-08,1021.75,1045.8,1016.6,1044.82,13761
2024-08-09,1052.19,1058.89,1045,1052.08,12775
2024-08-12,1057.66,1065.57,1053.39,1058.29,6895
2024-08-13,1065.06,1077.78,1060.06,1077.78,9675
2024-08-14,1085.72,1089.18,1077.25,1087.27,7728
2024-08-15,1089.46,1109.36,1087.27,1108.325,12044
2024-08-16,1118.25,1118.42,1105.85,1110.33,6507
2024-08-19,1112.88,1118.63,1110.57,1118.1,6427
2024-08-20,1131.2,1132.9,1123.33,1126.4,9201
2024-08-21,1126.39,1135.83,1125.5,1129.81,4464
2024-08-22,1133.06,1138.59,1125.37,1125.37,3502
2024-08-23,1120.72,1132.12,1117.61,1125.28,28459
2024-08-26,1125.6,1132.12,1117.4,1117.4,1229
2024-08-27,1116.2,1120.46,1107.15,1115.47,8868
2024-08-28,1118.56,1120.3,1101.52,1103.09,4328
2024-08-29,1101.69,1120.88,1101.54,1118.15,6687
2024-08-30,1109.53,1117.61,1108.03,1108.03,6727
2024-09-02,1114.54,1120.4,1111.97,1119.2,8471
2024-09-03,1115.07,1118.25,1092.28,1093.39,6144
2024-09-04,1074.3,1088.11,1073.33,1083.1,8654
2024-09-05,1077.26,1091,1073.86,1076.4,10464
2024-09-06,1074.24,1081.08,1054.48,1056.6,10177
2024-09-09,1059.37,1066.83,1055.8,1060.38,9245
2024-09-10,1062.72,1072.65,1060.7,1070.52,8241
2024-09-11,1072.32,1079.75,1059.22,1066.78,4617
2024-09-12,1102.6,1105.44,1095.6,1101.84,6313
2024-09-13,1109.76,1114.94,1107.88,1114.79,3539
2024-09-16,1112.99,1115.88,1102.67,1107.11,17216
2024-09-17,1111.48,1119.73,1111.04,1115,19265
2024-09-18,1112.91,1113.45,1108.01,1108.01,9848
2024-09-19,1125.25,1138.28,1123.43,1136.62,7866
2024-09-20,1131.4,1133.64,1122.15,1126.76,5229
2024-09-23,1134.62,1136.55,1128.32,1135.01,6762
2024-09-24,1137.58,1140.3,1127.92,1137.19,7282
2024-09-25,1135.01,1145.41,1134.52,1142.37,4715
2024-09-26,1156.81,1160.97,1141.77,1144.98,20342
2024-09-27,1146.47,1152.61,1144.15,1145.715,3128
2024-09-30,1141.09,1145.32,1137.95,1142.21,8564
2024-10-01,1145.99,1148.98,1121.6,1127.55,8425
2024-10-02,1127.47,1135.6,1122.37,1134.29,10053
2024-10-03,1129.43,1136.35,1123.48,1132.77,13706
2024-10-04,1129.24,1146.43,1129.24,1135.3,6173
2024-10-07,1143.31,1143.72,1135.5,1142,13267
2024-10-08,1130.9,1146.9,1129.68,1144.95,17850
2024-10-09,1145.05,1154.9,1143.7,1154.9,8907
2024-10-10,1157.66,1158.57,1150,1157.375,12218
2024-10-11,1156.33,1160,1150.99,1158.19,20609
2024-10-14,1158.18,1170.99,1156.93,1165.58,10183
2024-10-15,1166.81,1170.24,1152.22,1157.47,12529
2024-10-16,1154.45,1155.58,1145.28,1150.47,7268
2024-10-17,1158.27,1167,1155.54,1159.93,6327
2024-10-18,1158.52,1163.03,1157.75,1162.29,4864
2024-10-21,1158.75,1165.27,1153.92,1155.51,7833
2024-10-22,1159.45,1163.04,1154.99,1161.4,6627
2024-10-23,1162.31,1164.51,1152.1,1152.1,8877
2024-10-24,1152.83,1158.39,1152.02,1154.51,5748
2024-10-25,1157.21,1174.36,1156.8,1171.01,5209
2024-10-28,1171.12,1172.75,1165.14,1165.33,7629
2024-10-29,1165.08,1171.31,1160,1168.82,6912
2024-10-30,1177.57,1178.28,1166.71,1172.02,9036
2024-10-31,1153.76,1159.02,1137.31,1140.35,11266
2024-11-01,1141.3,1152.2,1139.92,1148.93,12478
2024-11-04,1146.66,1149,1136.98,1144.88,14920
2024-11-05,1142.86,1157.69,1142.51,1154.37,6651
2024-11-06,1175.35,1182.71,1169.75,1180.52,15536
2024-11-07,1189.58,1203.13,1189.24,1203.06,8862
2024-11-08,1207.95,1208.05,1201.6,1205.71,6221
2024-11-11,1210.51,1213.02,1203.49,1205.36,12249
2024-11-12,1205.96,1207.96,1202.02,1203.99,7589
2024-11-13,1201.55,1207.44,1197.74,1202.74,9896
2024-11-14,1201.94,1205.02,1197.57,1200.42,12359
2024-11-15,1186.2,1186.72,1168.36,1170.25,10971
2024-11-18,1172.08,1178.38,1165.43,1178.22,14647
2024-11-19,1176.35,1177.33,1159,1177.26,10681
2024-11-20,1185.28,1186.29,1166.89,1170.93,7824
2024-11-21,1177.26,1188.77,1169.68,1182.15,8692
2024-11-22,1185.87,1188.54,1179.03,1182.77,8496
2024-11-25,1193.94,1200.55,1189.46,1192.08,14141
2024-11-26,1189.13,1197.5,1188.69,1193.95,19034
2024-11-27,1195.55,1195.66,1180.47,1182.43,6212
2024-11-28,1189.33,1192.01,1188.63,1190.7,3027
2024-11-29,1190.96,1196.87,1186.78,1196.09,4604
2024-12-02,1195.16,1208.57,1194,1208.13,27661
2024-12-03,1210.44,1211.77,1206.11,1211.16,8914
2024-12-04,1217.75,1225.7,1217.43,1224.79,5815
2024-12-05,1226.36,1229.42,1226.2,1228.25,8039
2024-12-06,1225.58,1235.19,1223.76,1234.42,8963
2024-12-09,1238.5,1238.82,1225,1227.4,12643
2024-12-10,1224.94,1232.73,1224.48,1225.49,15729
2024-12-11,1223.08,1242.23,1222.52,1242.23,7532
2024-12-12,1242.21,1243,1235.35,1239.98,17505
2024-12-13,1241.59,1252.09,1238,1242.92,9079
2024-12-16,1245.91,1258.97,1245.49,1258.32,11533
2024-12-17,1259.26,1264.06,1253.12,1260.85,11141
2024-12-18,1259.42,1262.12,1252.44,1258.13,19158
2024-12-19,1216.4,1224.89,1212.13,1219.07,13861
2024-12-20,1201.74,1225,1186.41,1225,17129
2024-12-23,1225.71,1226.7,1216.78,1221.91,12374
2024-12-24,1230.59,1232.59,1228.73,1232.54,2596
2024-12-27,1241.28,1244.04,1217.39,1225.75,17867
2024-12-30,1224.46,1226.74,1203.86,1211.9,9321
2024-12-31,1211.53,1218.96,1209.41,1217.67,4709
2025-01-02,1210.1,1217.62,1198.98,1206.95,11320
2025-01-03,1204.73,1215.18,1202.27,1215.18,6402
2025-01-06,1222.2,1241.04,1222.2,1239.58,12598
2025-01-07,1231.65,1235.89,1214.53,1220.01,13705
2025-01-08,1213.54,1216.32,1204.24,1211.12,8789
2025-01-09,1205.6,1212.31,1204.22,1209.58,19617
2025-01-10,1207.43,1212.01,1185.33,1187.73,17247
2025-01-13,1185.68,1186.14,1174.14,1179.5,10256
2025-01-14,1194.92,1199.85,1184.94,1187.23,6972
2025-01-15,1187.9,1214.47,1186.81,1208.14,19740
2025-01-16,1223.89,1224.45,1212.24,1215.465,7722
2025-01-17,1209.64,1230.77,1208.01,1226.32,8499
2025-01-20,1227.6,1236.64,1224.47,1232.64,14710
2025-01-21,1228.9,1234.25,1222.34,1229.19,10484
2025-01-22,1242.04,1252.37,1241.34,1252.35,23272
2025-01-23,1245.48,1247.63,1242,1247.63,11287
2025-01-24,1249.93,1254.74,1249.19,1250.94,6585
2025-01-27,1211.46,1217.66,1182.4,1205.18,23951
2025-01-28,1213.11,1221.09,1203,1217.51,11941
2025-01-29,1232.02,1233.35,1220.61,1222.84,7399
2025-01-30,1231.92,1236.85,1219.49,1224.62,8446
2025-01-31,1239.55,1249.28,1237.36,1245.88,16430
2025-02-03,1203.38,1221.76,1201.38,1219.5,17744
2025-02-04,1217.86,1234.05,1213.15,1232.67,7677
2025-02-05,1224.94,1231.07,1219.87,1231.07,11206
2025-02-06,1239.69,1243.79,1236,1240.63,10110
2025-02-07,1245.13,1250.27,1232.77,1233.9,5586
2025-02-10,1235.51,1246.19,1235,1244.26,7973
2025-02-11,1237.69,1245.23,1235,1243.46,7239
2025-02-12,1241.52,1243.77,1225.7,1234.14,5442
2025-02-13,1245.15,1256.83,1240,1253.63,7734
2025-02-14,1261.58,1263.42,1256.47,1261.14,6191
2025-02-17,1267.86,1269,1264.9,1267.56,12398
2025-02-18,1271.95,1272.02,1261.14,1263.91,12801
2025-02-19,1268.37,1269.59,1260.77,1266.35,19262
2025-02-20,1263.39,1267.08,1252,1257.61,7194
2025-02-21,1262.84,1268.22,1251.51,1255.08,10277
2025-02-24,1240.68,1244.09,1223,1231.63,22744
2025-02-25,1215.79,1223.32,1198.82,1199.28,19234
2025-02-26,1214.94,1220.21,1208.73,1219.47,12805
2025-02-27,1214.03,1220.17,1193.46,1203.49,16245
2025-02-28,1177.35,1185.33,1168.56,1180.68,20545
2025-03-03,1196.37,1205.78,1185.63,1192.22,22946
2025-03-04,1170.05,1173.89,1147,1151.27,18625
2025-03-05,1172.71,1177.84,1155.65,1155.65,24246
2025-03-06,1172.66,1173.74,1157.45,1168.29,24407
2025-03-07,1152.29,1156.18,1135,1135.3,24350
2025-03-10,1148.18,1148.86,1116.2,1121.8,27781
2025-03-11,1112.54,1120.99,1100.17,1109.57,48191
2025-03-12,1113.24,1130.21,1109,1126.73,40035
2025-03-13,1111.84,1121.98,1102.8,1106.13,15179
2025-03-14,1108.19,1126.46,1108.08,1123.3,16988
2025-03-17,1120,1135.19,1119.78,1126.28,22224
2025-03-18,1131.09,1134.35,1110.5,1117.83,13578
2025-03-19,1114.32,1128.25,1114.32,1126.2,10743
2025-03-20,1135.8,1138.75,1118,1126.38,15581
2025-03-21,1124.47,1125.97,1112.74,1125.02,7570
2025-03-24,1142.92,1154.76,1142.55,1153.86,9822
2025-03-25,1153.15,1161.56,1150.04,1157.34,12457
2025-03-26,1160.39,1161.51,1143.42,1145.02,7113
2025-03-27,1138.14,1145.25,1130.55,1138.82,9933
2025-03-28,1126.63,1132.01,1105.29,1106.98,12009
2025-03-31,1090.13,1092.96,1077,1089.68,15935
2025-04-01,1102.55,1111.82,1094.23,1109.92,32953
2025-04-02,1110,1118.45,1096.23,1117.9,20682
2025-04-03,1081.54,1088.1,1063,1071.27,27558
2025-04-04,1057.28,1059.41,1007.68,1018.39,22707
2025-04-07,940.1,1020.2,935.4,983.12,40737
2025-04-08,1010.83,1042.42,1006.23,1025.85,31580
2025-04-09,980.6,998.8,956,986.06,10712
2025-04-10,1086.42,1086.83,1049.28,1049.28,33513
2025-04-11,1060.4,1070,1040,1050,8291
2025-04-14,1086.4,1094.8,1077,1078.8,15928
2025-04-15,1076,1086,1070.8,1080.8,10438
2025-04-16,1056.6,1071.4,1052.2,1063.2,14685
2025-04-17,1056.2,1060.2,1039,1045,29377
2025-04-22,1033.2,1046.2,1026.6,1043.8,12014
2025-04-23,1066.8,1090.4,1065,1076.8,10014
2025-04-24,1066.8,1093,1058,1090.6,17422
2025-04-25,1107.4,1108,1094,1102,10081
2025-04-28,1108.8,1117.4,1099.8,1100.8,12670
2025-04-29,1112.6,1117.2,1103.6,1110.8,7486
2025-04-30,1114.2,1117.8,1088.4,1106.4,3693
2025-05-01,1134.6,1145.8,1132.8,1142.6,9585
2025-05-02,1135.8,1150.2,1132,1147.8,13436
2025-05-05,1142.9063,1146.4,1138.4,1144.4694,1224
2025-05-06,1137.8,1138.4,1125.4,1136.6,13182
2025-05-07,1138.8,1141.4,1128.1916,1129,3909
2025-05-08,1148.4,1155.4,1140.6,1151.6,11777
2025-05-09,1151,1156.6,1144.2,1148.6,8045
2025-05-12,1175.8,1196.8,1175.6,1185.6,19676
2025-05-13,1189.2,1214.2,1187.6,1213.8,9272
2025-05-14,1218,1220.6,1211.6,1219.6,6497
2025-05-15,1219.6,1221.8,1209.2,1221,6536
2025-05-16,1219.6,1228.6,1217.4,1221.8,7309
2025-05-19,1209.6,1224.8,1204.6,1222,8309
2025-05-20,1222.6,1226,1218.6,1222.6,4978
2025-05-21,1215.4,1228.8,1211.6,1227.6,3685
2025-05-22,1210.2,1217.2,1201.6,1212.6,9471
2025-05-23,1207.6,1212.6,1182,1197.8,6228
2025-05-26,1214,1216.6,1212.6,1212.6,22
2025-05-27,1213,1222.4,1210.6,1221,6318
2025-05-28,1224.2,1231.6,1222.6,1225,7346
2025-05-29,1243.6,1248.4,1222.4,1225.4,6896
2025-05-30,1219.2,1224.2,1213.8,1218.4,9913
2025-06-02,1213.4,1226.4,1210.2,1221.2,12164
2025-06-03,1227.4,1239.6,1223.4,1238.2,4011
2025-06-04,1240.2,1246.4,1237.6,1243.8,11413
2025-06-05,1243.8,1253.6,1241,1252.6,7458
2025-06-06,1239.4,1250.6,1237.6,1245.6,7190
2025-06-09,1245.4,1251.8,1244.2,1249,7556
2025-06-10,1247.8,1252.6,1243.8,1246.6,4843
2025-06-11,1253,1265,1252.1518,1260.2,11244
2025-06-12,1250.8,1257.8,1243.2,1254.4,5900
2025-06-13,1236.6,1248,1235.4,1247.8,10075
2025-06-16,1245,1259.4,1243.2,1257.8,6776
2025-06-17,1250.6,1254.6,1247.2,1251.4,5648
2025-06-18,1247.8,1253.2,1243.2,1249.8,4761
2025-06-19,1242.6,1242.6,1227.8,1230.2,6307
2025-06-20,1242.4,1255,1235,1241.8,3427
2025-06-23,1238.6,1249,1233.2,1245.6,4154
2025-06-24,1268.4,1269.6,1262.2,1268.6,6224
2025-06-25,1275,1280,1268.2,1272.6,9223
2025-06-26,1282.4,1282.8,1276.2,1281.6,9312
2025-06-27,1293.4,1295.2,1287.8,1294.4,8464
2025-06-30,1300,1300.4,1293.8,1296,13869
2025-07-01,1292.6,1300.2,1282.8,1287.2,28499
2025-07-02,1289.4,1297.9702,1282.6,1295.4,6476
2025-07-03,1299.2,1311,1295.8,1310.4,8639
2025-07-04,1308.8,1308.8,1299.8,1302,6797
2025-07-07,1299,1307.2,1299,1301.4,16632
2025-07-08,1305.2,1306.4,1298,1300.2,5228
2025-07-09,1302.4,1313,1299.6,1305.4,6932
2025-07-10,1310.6,1318.2,1301.8,1306.8,13349
2025-07-11,1308.8,1308.8,1298.6,1303,5323
2025-07-14,1300,1309,1294,1307.4,7494
2025-07-15,1312.6,1320.4,1312.6,1316.4,5693
2025-07-16,1310,1314.8,1302.2,1302.2,7423
2025-07-17,1312.8,1322,1306,1321.2,10936
2025-07-18,1335.8,1335.8,1319.4,1321.6,7716
2025-07-21,1335.6,1335.6,1321.2,1331.6,6767
2025-07-22,1329.8,1329.8,1315.2,1322,8222
2025-07-23,1313,1335.4,1313,1321.2,9606
2025-07-24,1328.2,1333.6,1326.6,1330.8,7036
2025-07-25,1334.8,1334.8,1328.8,1333.4,6585
2025-07-28,1349.2,1349.2,1335,1337.4,7062
2025-07-29,1341.6,1347,1336.6,1337.2,6199
2025-07-30,1342,1342,1335.2,1337.8,5374
2025-07-31,1359.4,1359.4,1338,1342.2,12445
2025-08-01,1326.4,1326.8,1299.2,1305.8,8978
2025-08-04,1313.2,1325.8,1309.2,1323.4,11816
2025-08-05,1336.6,1336.6,1319.2,1320.4,9161
2025-08-06,1325.4,1330.4,1317.8,1330.4,7112
2025-08-07,1339.2,1350.2,1338.6,1341.2,8626
2025-08-08,1346,1351.8,1341.6,1349.2,9460
2025-08-11,1359,1362.6,1350,1354.4,6341
2025-08-12,1352.6,1361.4,1345,1360.8,7543
2025-08-13,1370.8,1373.2,1363,1365.6,10500
2025-08-14,1368,1371.8,1358.2,1363.8,8022
2025-08-15,1379.4,1379.4,1357.2,1359.6,4999
2025-08-18,1359.4,1360.2,1355,1355.4,6520
2025-08-19,1356.6,1360.6,1343,1347,6840
2025-08-20,1339.2,1339.4,1315.4,1328.2,8120
2025-08-21,1334.4,1346.4,1322.2,1330.2,7874
2025-08-22,1325.4,1351.2,1321.2,1351,5519
2025-08-25,1347.2,1348.2,1341.4,1348.2,1271
2025-08-26,1343.2,1349.2,1336.8,1343.4,8266
2025-08-27,1352.2,1352.2,1343,1348,4372
2025-08-28,1349.6,1358.6,1348,1356,7006
2025-08-29,1360,1360,1339,1341.8,13772
2025-09-01,1344.8,1349,1340.4,1344.4,8369
2025-09-02,1344,1344,1317.4,1320.6,11554
2025-09-03,1335.4,1345.8,1332.4,1339.6,8517
2025-09-04,1346,1348,1340,1346.4,7638
2025-09-05,1364.2,1367.6,1346,1352.6,7969
2025-09-08,1355.8,1367.2,1355.8,1366.6,10773
2025-09-09,1365,1367.2,1358,1360.8,9252
2025-09-10,1370.4,1375,1367,1370.2,8413
2025-09-11,1372.8,1377.2,1366,1376.8,5040
2025-09-12,1376,1381.2,1372,1380.2,4237
2025-09-15,1379.6,1390.2338,1379,1389,8001
2025-09-16,1395.2,1398.8,1390.6,1390.8,13177
2025-09-17,1394.8,1394.8,1384.4,1385.6,8874
2025-09-18,1400.8,1408.2,1396.6,1406.6,13860
2025-09-19,1401.6,1408.4,1399.2,1403.6,4608
2025-09-22,1408.6,1415.8,1404.8,1413.6,8464
2025-09-23,1419.2,1420.8,1415.4,1417,6647
2025-09-24,1420.4,1420.4,1406,1406.4,6315
2025-09-25,1405,1407.6,1387,1400.2,9326
2025-09-26,1403.8,1405.8,1392.6,1398.6,12963
2025-09-29,1414.8,1418.4,1408.8,1412.4,10223
2025-09-30,1410,1417,1405,1408.4,6846
2025-10-01,1400.8,1416,1399.8,1415.2,12410
2025-10-02,1428.6,1431.4,1421.8,1423.2,7654
2025-10-03,1435.4,1435.4,1424.4,1428.8,8975
2025-10-06,1427.6,1435.2,1424.4,1431.2,6473
2025-10-07,1434.2,1437.4,1424.8,1425.4,7300
2025-10-08,1425.2,1435.8,1423.4,1435,6898
2025-10-09,1445,1445,1433.8,1434,22186
2025-10-10,1440,1444.8,1409.4,1409.4,51865
2025-10-13,1417,1419.6,1407,1416.4,13571
2025-10-14,1405.2,1409.6,1390.2,1407.2,8538
2025-10-15,1421,1429.4,1416.4,1423.4,10382
2025-10-16,1425.8,1432.8,1422.2,1426.2,9362
2025-10-17,1403,1421.2,1389.8,1407.8,11352
2025-10-20,1437.6,1442.6,1425.8,1442,7846
2025-10-21,1442.6,1442.6,1436,1440.4,29292
2025-10-22,1445.6,1445.6,1425.4,1426.2,8045
2025-10-23,1430.4,1435.8,1421,1435.4,5824
2025-10-24,1447.2,1455.6,1442.4,1454.6,9090
2025-10-27,1470.4,1477.2,1466.6,1476.8,8942
2025-10-28,1476.4,1488.4,1476.4,1488.4,21347
2025-10-29,1502.2,1502.2,1494,1496.4,22666
2025-10-30,1497.8,1499.4,1480,1485.6,9971
2025-10-31,1494.8,1498.4,1480.2,1484.2,13934
2025-11-03,1484.8,1500,1483.6,1487.2,11231
2025-11-04,1472.8,1477,1462.8,1469.8,19180
2025-11-05,1452.8,1468.4,1449,1468.4,12689
2025-11-06,1466.8,1473.6,1442.6,1443.2,12560
2025-11-07,1446.8,1447.2,1414,1415.8,19527
2025-11-10,1455,1465.2,1453,1455.8,14532
2025-11-11,1464.2,1468.4,1455.2,1457.2,16680
2025-11-12,1471.8,1474.8,1456,1460.6,14127
2025-11-13,1467.8,1467.8,1438.8,1442.4,8856
2025-11-14,1428.2,1443.4,1406.8,1440.2,15183
2025-11-17,1450.2,1450.4,1424.4,1433.6,19446
2025-11-18,1413,1420.2,1390.6,1408.2,29500
2025-11-19,1407,1427.4,1404,1410.6,9946
2025-11-20,1437.6,1446.6,1419.8,1419.8,10231
2025-11-21,1372.4,1388.6,1366.4,1382,25828
2025-11-24,1401.4,1422.4,1393.4,1421.4,10302
2025-11-25,1425.8,1430,1407.8,1421.6,12880
2025-11-26,1446,1449.8,1437.2,1449.8,8536
2025-11-27,1449.2,1452.2,1446.6,1447.4,4584
2025-11-28,1460.4,1460.4,1446.2,1454,28393
2025-12-01,1446.8,1454.59,1442.59,1452,8639
2025-12-02,1455,1469.19,1449.59,1457.4,9167
2025-12-03,1468.4,1469.8,1455.4,1463.59,16733
2025-12-04,1468.59,1473.59,1461.19,1465,8122
2025-12-05,1473.4,1501.4,1465,1470.4,8717
2025-12-08,1481,1481.4,1468,1468.8,8169
2025-12-09,1472,1472.8,1464.6,1472.8,9485