Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2015-04-10,103.603,103.603,103.603,103.603,80.222057125438
2015-04-23,104.729,104.729,104.729,104.729,80.222057125438
2015-04-29,105.896,105.896,105.697,105.697,25018.251290282
2015-05-05,105.009,105.009,105.009,105.009,115.31920711782
2015-05-11,104.569,104.679,104.569,104.679,45.124907133059
2015-06-09,103.772,103.772,103.772,103.772,160.44411425088
2015-06-16,103.891,103.891,103.891,103.891,7.0194299984758
2015-06-23,107.283,107.283,107.113,107.113,21.058289995427
2015-06-29,104.291,104.291,104.291,104.291,155.43023568054
2015-06-30,103.213,103.213,103.213,103.213,6.0166542844078
2015-07-01,104.869,104.869,104.869,104.869,3908.819733437
2015-07-02,103.802,104.361,103.802,104.361,3749.3783949001
2015-07-10,103.383,103.413,103.383,103.413,1667.616012495
2015-07-14,106.425,106.425,106.155,106.155,356.9881542082
2015-07-17,108.808,108.808,108.769,108.769,55059.40613233
2015-07-20,108.808,109.945,108.769,109.945,55059.40613233
2015-07-24,109.117,109.117,109.117,109.117,170.47187139156
2015-07-27,106.654,106.654,106.654,106.654,6.0166542844078
2015-08-03,107.551,108.07,107.551,108.031,3783.4727691785
2015-08-04,107.323,107.323,106.833,106.833,398.10195848498
2015-08-10,107.362,107.362,107.362,107.362,441.22131418991
2015-08-11,107.133,107.133,107.133,107.133,327.90765850023
2015-08-14,107.441,107.441,106.475,106.953,111.30810426154
2015-08-17,106.624,106.624,106.195,106.195,162.44966567901
2015-08-18,107.342,107.342,107.342,107.342,80.222057125438
2015-08-20,105.597,105.597,105.257,105.257,173.48019853376
2015-08-21,102.217,102.365,102.127,102.365,191.53016138698
2015-08-25,95.6386,95.6386,95.6386,95.6386,102.28312283493
2015-08-26,95.2616,95.6864,95.2616,95.6864,92.255365694253
2015-08-27,100.172,100.172,100.172,100.172,113.31365568968
2015-08-28,100.939,101.009,100.939,101.009,562.55717559213
2015-09-03,99.2136,100.391,99.2136,100.391,51.141561417467
2015-09-04,98.8366,98.8366,98.8366,98.8366,10.02775714068
2015-09-07,98.9683,98.9683,98.9683,98.9683,46.127682847127
2015-09-09,102.217,102.217,102.217,102.217,48.133234275263
2015-09-15,101.159,101.159,101.159,101.159,359.9964813504
2015-09-21,101.647,101.647,101.647,101.647,96.266468550525
2015-09-24,99.9427,99.9427,99.9427,99.9427,30.083271422039
2015-10-02,98.5953,98.5953,97.8634,97.8634,25.069392851699
2015-10-27,108.479,108.479,108.479,108.479,80.222057125438
2015-10-30,110.633,110.633,110.633,110.633,181.5024042463
2015-11-02,110.045,110.045,110.045,110.045,5796.0436273129
2015-11-11,109.625,109.625,109.625,109.625,6070.8041729675
2015-11-16,105.886,105.886,105.637,105.637,11.030532854748
2015-11-17,107.881,107.881,107.881,107.881,266.73833994208
2015-11-18,107.511,107.881,107.323,107.881,572.58493273281
2015-11-24,109.625,109.625,109.625,109.625,110.30532854748
2015-12-01,110.403,110.403,110.403,110.403,10.02775714068
2015-12-03,111.131,111.131,111.131,111.131,187.51905853071
2015-12-04,110.185,110.185,110.185,110.185,30.083271422039
2015-12-09,109.985,109.985,109.985,109.985,15.04163571102
2015-12-11,109.546,109.546,109.546,109.546,2790.7248122512
2015-12-15,108.399,108.399,108.399,108.399,22.061065709495
2015-12-18,107.541,107.541,107.521,107.521,190.52738567291
2015-12-21,107.183,107.183,107.003,107.003,1173.2475854595
2015-12-22,107.631,107.631,107.631,107.631,120.33308568816
2015-12-24,108.699,108.699,108.699,108.699,0
2015-12-29,108.917,108.917,108.917,108.917,0
2015-12-30,108.917,108.917,108.917,108.917,0
2015-12-31,107.841,109.357,107.841,109.357,40.111028562719
2016-01-04,104.749,104.749,104.749,104.749,0
2016-01-05,106.085,106.085,105.687,105.687,63.174869986282
2016-01-06,105.069,105.069,105.069,105.069,0
2016-01-07,103.503,103.503,103.083,103.083,11652.25379747
2016-01-08,102.117,102.117,101.319,101.319,10404.800809169
2016-01-11,100.211,100.211,100.211,100.211,0
2016-01-12,102.117,102.117,101.469,101.469,10404.800809169
2016-01-13,102.565,102.565,101.657,101.657,4834.3817175217
2016-01-14,102.565,102.565,98.4617,99.2944,1457.0331125408
2016-01-15,97.4674,97.994,97.4674,97.4674,1516.1968796708
2016-01-18,97.4674,97.4674,97.4674,97.4674,0
2016-01-19,99.2545,99.2545,98.0239,98.0239,2270.2842166499
2016-01-20,95.83,95.83,94.9904,94.9904,500.38508131992
2016-01-21,98.1116,98.1116,98.1116,98.1116,500.38508131992
2016-01-22,99.7232,99.7232,99.7232,99.7232,0
2016-01-25,99.9427,99.9427,99.9427,99.9427,0
2016-01-26,97.975,99.4839,97.8234,99.4839,2713.5110822679
2016-01-27,98.5654,98.5654,98.5654,98.5654,0
2016-01-28,98.0339,98.0339,98.0339,98.0339,0
2016-01-29,99.3243,99.3243,99.3243,99.3243,0
2016-02-01,100.501,100.501,100.501,100.501,0
2016-02-02,99.9727,99.9727,99.9727,99.9727,1200.3225297394
2016-02-03,99.3442,99.3442,98.6153,99.1837,3402.4179978326
2016-02-04,98.8766,98.8965,97.8833,97.8833,4473.3824604572
2016-02-05,97.7736,97.7736,95.3534,95.3534,36.099925706447
2016-02-08,92.3996,92.3996,92.3996,92.3996,0
2016-02-09,93.5284,93.5284,93.3618,93.5284,20734.393439783
2016-02-10,94.2972,94.2972,94.2972,94.2972,0
2016-02-11,91.8182,92.206,91.8182,92.206,90.249814266117
2016-02-12,94.5556,94.5556,94.5556,94.5556,0
2016-02-15,96.0424,96.185,96.0424,96.185,856.37045981405
2016-02-16,95.7622,95.7622,95.7622,95.7622,0
2016-02-17,98.374,98.374,98.374,98.374,0
2016-02-18,98.374,98.374,98.374,98.374,0
2016-02-19,98.2632,98.2632,98.2632,98.2632,0
2016-02-22,99.5936,99.5936,99.5936,99.5936,0
2016-02-23,98.4028,98.4028,98.4028,98.4028,0
2016-02-24,96.7964,96.7964,96.7964,96.7964,0
2016-02-25,98.9882,99.1099,98.9882,99.1099,981.71742407254
2016-02-26,100.172,100.172,100.172,100.172,0
2016-02-29,100.251,100.251,100.251,100.251,0
2016-03-01,101.109,101.109,101.109,101.109,0
2016-03-02,102.037,102.037,101.757,101.757,64.17764570035
2016-03-03,101.469,101.469,101.469,101.469,0
2016-03-04,102.267,102.267,102.267,102.267,0
2016-03-07,101.339,101.657,101.339,101.657,30.083271422039
2016-03-08,101.039,101.289,100.989,101.169,1696.696508203
2016-03-09,101.009,101.009,101.009,101.009,0
2016-03-10,101.449,101.449,100.641,100.641,730.02071984148
2016-03-11,102.395,102.395,102.395,102.395,0
2016-03-14,102.695,103.133,102.465,103.133,1505.166346816
2016-03-15,102.805,102.805,102.805,102.805,0
2016-03-16,103.343,103.343,103.343,103.343,0
2016-03-17,103.054,103.871,103.054,103.871,728.01516841335
2016-03-18,103.971,104.171,103.971,104.171,25.069392851699
2016-03-21,104.051,104.051,104.051,104.051,0
2016-03-22,104.609,104.609,104.609,104.609,0
2016-03-23,104.899,104.899,103.921,104.131,4131.43594196
2016-03-24,103.383,103.663,103.353,103.543,11716.43144317
2016-03-29,104.271,104.271,104.271,104.271,0
2016-03-30,106.185,106.185,105.916,105.916,160.44411425088
2016-03-31,106.035,106.035,106.035,106.035,0
2016-04-01,105.657,106.315,105.657,106.315,709.96520556012
2016-04-04,107.382,107.382,106.365,106.365,1047.900621201
2016-04-05,105.857,105.857,105.857,105.857,0
2016-04-06,105.916,106.455,105.757,106.455,9367.930720823
2016-04-07,106.485,106.485,105.857,105.857,77.213729983234
2016-04-08,106.095,106.095,105.847,105.847,1198.3169783112
2016-04-11,106.095,106.095,106.095,106.095,0
2016-04-12,105.188,105.667,105.099,105.667,678.87915842402
2016-04-13,106.933,107.273,106.933,107.273,209.58012424021
2016-04-14,107.233,107.392,107.233,107.392,1641.5438439293
2016-04-15,107.223,107.511,107.223,107.511,13097.253601441
2016-04-18,107.411,107.411,107.411,107.411,0
2016-04-19,107.223,107.243,107.203,107.203,12874.637392919
2016-04-20,106.873,107.541,106.873,107.541,3692.2201791983
2016-04-21,107.392,107.392,107.392,107.392,0
2016-04-22,105.965,105.965,104.789,104.789,652.80698985825
2016-04-25,105.039,105.218,105.039,105.218,30.083271422039
2016-04-26,105.119,105.119,105.119,105.119,0
2016-04-27,103.851,103.851,103.851,103.851,0
2016-04-28,103.971,104.839,103.971,104.839,8475.4603353025
2016-04-29,101.837,101.837,101.837,101.837,0
2016-05-03,102.565,102.565,102.316,102.316,601.66542844078
2016-05-04,101.657,101.657,101.657,101.657,0
2016-05-05,102.555,102.555,101.887,101.887,5792.0325244566
2016-05-06,101.439,101.509,101.439,101.509,601.66542844078
2016-05-09,102.755,102.755,102.525,102.525,1087.0088740497
2016-05-10,103.373,103.373,103.373,103.373,0
2016-05-11,103.603,103.603,103.603,103.603,0
2016-05-12,102.077,102.077,102.077,102.077,0
2016-05-13,103.044,103.044,103.044,103.044,0
2016-05-16,103.064,103.064,103.064,103.064,0
2016-05-17,102.955,102.955,102.955,102.955,0
2016-05-18,102.755,102.755,102.755,102.755,0
2016-05-19,101.489,101.489,101.489,101.489,0
2016-05-20,103.353,103.353,103.353,103.353,0
2016-05-23,103.303,103.413,103.303,103.393,397.09918277092
2016-05-24,104.569,104.699,104.569,104.699,1757.8658267612
2016-05-25,105.517,105.597,105.517,105.597,61.169318558146
2016-05-26,105.946,105.946,105.946,105.946,0
2016-05-27,106.525,106.525,106.525,106.525,0
2016-05-31,106.743,106.743,106.743,106.743,0
2016-06-01,106.863,106.863,106.863,106.863,0
2016-06-02,106.763,106.763,106.595,106.595,1560.3190110898
2016-06-03,106.733,106.733,106.295,106.295,305.84659279073
2016-06-06,106.953,106.953,106.953,106.953,0
2016-06-07,107.033,107.033,107.003,107.003,25955.846582935
2016-06-08,106.723,106.723,106.723,106.723,0
2016-06-09,106.575,106.575,106.575,106.575,0
2016-06-10,105.707,105.707,105.707,105.707,0
2016-06-13,105.218,105.218,105.218,105.218,0
2016-06-14,103.851,103.851,103.851,103.851,0
2016-06-15,104.829,104.939,104.829,104.839,7803.600606877
2016-06-16,103.074,103.563,103.074,103.563,6135.9845943819
2016-06-17,104.421,104.51,103.193,103.193,26304.812531431
2016-06-20,104.599,105.019,104.579,105.019,1493.1330382472
2016-06-21,104.141,104.141,104.141,104.141,0
2016-06-22,104.959,104.959,104.959,104.959,0
2016-06-23,105.238,105.238,105.158,105.158,957.65080693491
2016-06-24,102.405,102.405,102.405,102.405,0
2016-06-27,99.2036,99.2036,99.2036,99.2036,0
2016-06-28,100.221,100.441,100.112,100.441,1390.8499154123
2016-06-29,102.955,102.955,102.955,102.955,0
2016-06-30,102.905,103.831,102.905,103.831,18646.614403094
2016-07-01,105.099,105.099,105.099,105.099,0
2016-07-04,105.347,105.347,104.989,104.989,55.152664273738
2016-07-05,104.301,104.301,104.141,104.141,1453.0220096845
2016-07-06,103.543,104.549,103.543,104.549,8293.9579310562
2016-07-07,105.228,105.228,105.228,105.228,0
2016-07-08,105.417,106.863,105.417,106.863,19.052738567291
2016-07-11,107.861,107.861,107.861,107.861,0
2016-07-12,108.349,108.349,108.339,108.339,50.138785703399
2016-07-13,108.219,108.219,108.219,108.219,0
2016-07-14,108.699,108.699,108.699,108.699,0
2016-07-15,108.659,108.659,108.519,108.519,656.81809271452
2016-07-18,108.559,109.357,108.559,109.357,53.147112845602
2016-07-19,108.997,108.997,108.997,108.997,0
2016-07-20,109.565,110.145,109.565,110.145,1542.2690482365
2016-07-21,110.215,110.215,110.215,110.215,0
2016-07-22,110.135,110.135,110.135,110.135,0
2016-07-25,110.373,110.373,110.145,110.175,332.92153707057
2016-07-26,110.175,110.175,110.175,110.175,0
2016-07-27,111.181,111.181,111.181,111.181,0
2016-07-28,111.621,111.621,111.351,111.351,1121.103248328
2016-07-29,111.999,111.999,111.999,111.999,0
2016-08-01,112.657,112.657,112.657,112.657,0
2016-08-02,111.311,111.311,111.311,111.311,0
2016-08-03,111.391,111.591,111.391,111.591,1215.3641654504
2016-08-04,111.859,112.129,111.859,112.129,54.14988855967
2016-08-05,112.677,113.535,112.677,113.535,180.49962853223
2016-08-08,113.665,113.665,113.037,113.037,68.188748556622
2016-08-09,113.195,113.815,113.195,113.815,3429.4929421125
2016-08-10,113.027,113.027,113.027,113.027,0
2016-08-11,113.615,113.615,113.615,113.615,0
2016-08-12,113.695,113.695,113.695,113.695,0
2016-08-15,114.483,114.483,114.483,114.483,0
2016-08-16,114.063,114.063,113.863,113.863,240.66617137631
2016-08-17,113.136,113.136,113.136,113.136,0
2016-08-18,113.923,113.923,113.923,113.923,0
2016-08-19,114.043,114.043,114.043,114.043,0
2016-08-22,113.555,113.555,113.525,113.525,430.19078133516
2016-08-23,114.303,114.303,114.303,114.303,0
2016-08-24,113.913,113.913,113.913,113.913,0
2016-08-25,113.395,113.395,113.395,113.395,0
2016-08-26,113.933,113.933,113.933,113.933,0
2016-08-30,113.027,113.027,113.027,113.027,0
2016-08-31,112.957,112.957,112.957,112.957,0
2016-09-01,112.797,112.797,112.797,112.797,0
2016-09-02,113.695,113.695,113.695,113.695,0
2016-09-05,113.685,113.685,113.385,113.385,79.21928141137
2016-09-06,113.685,113.973,113.685,113.973,2666.3806237067
2016-09-07,114.403,114.403,114.283,114.283,53.147112845602
2016-09-08,113.943,113.943,113.943,113.943,0
2016-09-09,112.467,112.467,112.467,112.467,0
2016-09-12,111.061,111.929,109.725,111.929,5648.6355973449
2016-09-13,112.239,112.239,111.541,111.541,21120.4620897
2016-09-14,112.907,112.907,112.907,112.907,0
2016-09-15,112.289,113.765,112.249,113.765,697.93189699131
2016-09-16,113.834,113.834,113.834,113.834,0
2016-09-19,114.263,114.263,114.263,114.263,0
2016-09-20,113.913,113.913,113.913,113.913,0
2016-09-21,114.093,114.093,114.093,114.093,0
2016-09-22,115.041,115.689,115.041,115.689,5517.271978802
2016-09-23,115.629,115.629,115.629,115.629,0
2016-09-26,115.041,115.041,114.233,114.233,1588.3967310837
2016-09-27,114.951,114.951,114.951,114.951,0
2016-09-28,115.081,115.081,115.081,115.081,0
2016-09-29,115.011,115.011,115.011,115.011,0
2016-09-30,115.599,115.599,115.599,115.599,0
2016-10-03,115.29,115.299,115.29,115.299,10950.310797622
2016-10-04,115.539,115.549,115.539,115.549,1424.9442896906
2016-10-05,115.201,115.759,115.201,115.759,150.4163571102
2016-10-06,115.231,115.231,115.231,115.231,0
2016-10-07,115.409,115.409,115.29,115.29,15522.968053772
2016-10-10,116.097,116.097,116.097,116.097,0
2016-10-11,114.572,114.572,114.572,114.572,0
2016-10-12,114.183,114.183,114.183,114.183,0
2016-10-13,113.365,113.365,113.365,113.365,0
2016-10-14,113.775,114.323,113.775,114.323,15501.909763777
2016-10-17,113.775,113.775,113.775,113.775,0
2016-10-18,114.941,114.941,114.941,114.941,0
2016-10-19,114.243,114.591,114.233,114.591,7748.4479426032
2016-10-20,114.193,114.193,114.193,114.193,0
2016-10-21,114.821,114.821,114.821,114.821,0
2016-10-24,114.243,116.087,114.233,116.087,7748.4479426032
2016-10-25,116.117,116.117,116.117,116.117,0
2016-10-26,115.639,115.639,115.639,115.639,0
2016-10-27,115.081,115.081,115.081,115.081,0
2016-10-28,113.943,114.631,113.943,114.631,78.216505697302
2016-10-31,114.203,114.203,114.203,114.203,0
2016-11-01,113.007,113.007,113.007,113.007,0
2016-11-02,112.947,112.947,112.517,112.517,100.2775714068
2016-11-03,111.521,111.581,111.391,111.391,322.89377992989
2016-11-04,111.241,111.241,111.241,111.241,0
2016-11-07,112.179,113.047,112.179,113.047,368.01868706295
2016-11-08,113.205,113.545,113.195,113.545,9854.276942146
2016-11-09,111.749,113.815,111.749,113.815,6219.2149786496
2016-11-10,112.369,112.369,112.369,112.369,0
2016-11-11,111.959,111.969,111.959,111.969,762.10954269166
2016-11-14,111.311,111.311,111.311,111.311,0
2016-11-15,111.69,112.887,111.69,112.887,200.55514281359
2016-11-16,112.937,113.635,112.577,113.635,14557.295041125
2016-11-17,113.715,114.083,113.675,114.083,532.47390417009
2016-11-18,114.123,114.123,114.123,114.123,0
2016-11-21,114.243,115.001,114.223,115.001,2748.6082322603
2016-11-22,115.489,115.489,115.489,115.489,0
2016-11-23,114.731,114.731,114.731,114.731,0
2016-11-24,115.051,115.309,115.051,115.309,12.033308568816
2016-11-25,115.339,115.479,115.339,115.479,67.185972842554
2016-11-28,115.439,115.439,115.439,115.439,0
2016-11-29,115.769,115.769,115.769,115.769,0
2016-11-30,115.669,115.669,114.921,114.921,47208.675066892
2016-12-01,112.847,112.847,112.847,112.847,0
2016-12-02,112.817,112.817,112.817,112.817,0
2016-12-05,112.418,113.525,112.418,113.525,10358.673126322
2016-12-06,113.365,113.405,113.365,113.405,5941.4461058527
2016-12-07,113.745,113.745,113.365,113.475,212.58845138241
2016-12-08,115.399,115.399,115.399,115.399,0
2016-12-09,115.619,116.057,115.619,116.057,53.147112845602
2016-12-12,115.709,115.709,115.479,115.549,4443.2991890352
2016-12-13,117.105,117.523,117.065,117.523,12193.752683067
2016-12-14,117.195,117.195,117.195,117.195,0
2016-12-15,116.995,117.553,116.995,117.553,85.235935695778
2016-12-16,117.335,117.335,116.517,116.517,11843.783958857
2016-12-19,117.385,117.385,117.385,117.385,0
2016-12-20,117.355,117.563,117.355,117.563,416.15192133821
2016-12-21,117.255,117.255,117.255,117.255,476.31846418229
2016-12-22,116.925,116.925,116.925,116.925,0
2016-12-23,116.955,116.955,116.955,116.955,0
2016-12-28,117.513,117.513,117.513,117.513,0
2016-12-29,116.577,116.577,116.577,116.577,0
2016-12-30,116.975,116.975,116.975,116.975,0
2017-01-03,116.207,116.207,116.177,116.177,825.28441267794
2017-01-04,116.687,117.005,116.687,117.005,150.4163571102
2017-01-05,117.463,117.463,117.463,117.463,0
2017-01-06,118.561,118.561,118.561,118.561,0
2017-01-09,119.229,119.229,119.229,119.229,0
2017-01-10,119.389,119.727,119.389,119.727,415.14914562414
2017-01-11,119.677,119.677,119.289,119.289,5362.8445188355
2017-01-12,118.871,118.871,118.871,118.871,0
2017-01-13,120.217,120.217,120.217,120.217,0
2017-01-16,120.037,120.037,120.037,120.037,0
2017-01-17,119.817,119.817,119.817,119.817,0
2017-01-18,119.827,119.827,119.827,119.827,0
2017-01-19,120.167,120.167,120.167,120.167,0
2017-01-20,120.335,120.335,120.207,120.207,86.238711409846
2017-01-23,119.817,119.817,119.817,119.817,0
2017-01-24,120.495,120.495,120.495,120.495,0
2017-01-25,122.061,122.061,122.061,122.061,0
2017-01-26,122.421,122.421,122.421,122.421,0
2017-01-27,122.589,122.589,122.589,122.589,0
2017-01-30,122.281,122.281,121.243,121.373,5280.6169102819
2017-01-31,121.513,121.513,120.955,120.955,200.55514281359
2017-02-01,121.831,121.831,121.831,121.831,0
2017-02-02,122.421,122.421,122.421,122.421,0
2017-02-03,122.361,122.361,122.361,122.361,0
2017-02-06,122.321,122.699,122.321,122.699,10312.545443475
2017-02-07,123.149,123.397,123.149,123.169,12896.698458628
2017-02-08,123.267,123.267,123.267,123.267,0
2017-02-09,123.417,123.926,123.307,123.926,2492.900425173
2017-02-10,124.135,124.135,124.005,124.055,5094.1006274653
2017-02-13,124.385,124.793,124.245,124.793,311.86324707514
2017-02-14,124.763,124.763,124.763,124.763,0
2017-02-15,125.671,125.671,125.671,125.671,0
2017-02-16,125.891,125.891,125.891,125.891,0
2017-02-17,125.971,125.971,125.971,125.971,0
2017-02-20,126.838,126.907,126.838,126.907,200.55514281359
2017-02-21,126.897,126.897,126.897,126.897,0
2017-02-22,127.097,127.097,127.097,127.097,0
2017-02-23,126.489,126.489,126.379,126.379,50.138785703399
2017-02-24,126.539,126.539,126.539,126.539,0
2017-02-27,127.147,127.147,126.887,126.887,4.0111028562719
2017-02-28,127.017,127.017,127.017,127.017,0
2017-03-01,127.665,127.875,127.665,127.875,1835.0795567444
2017-03-02,128.015,128.045,127.665,127.665,1424.9442896906
2017-03-03,127.207,127.207,127.207,127.207,0
2017-03-06,127.407,127.407,127.077,127.077,5208.417058869
2017-03-07,127.407,127.665,127.267,127.327,12341.160713034
2017-03-08,127.715,127.715,127.715,127.715,0
2017-03-09,127.565,127.565,127.565,127.565,0
2017-03-10,128.045,128.085,128.045,128.085,339.94096706904
2017-03-13,128.065,128.065,128.065,128.065,0
2017-03-14,127.725,127.725,127.725,127.725,0
2017-03-15,128.185,128.185,128.185,128.185,0
2017-03-16,129.151,129.151,128.713,128.713,524.45169845755
2017-03-17,128.673,128.773,128.673,128.773,1032.85898549
2017-03-20,128.743,128.743,128.743,128.743,0
2017-03-21,127.715,127.715,127.715,127.715,0
2017-03-22,127.377,127.377,127.377,127.377,0
2017-03-23,127.785,127.785,127.785,127.785,0
2017-03-24,128.075,128.075,128.075,128.075,0
2017-03-27,127.497,127.497,127.497,127.497,0
2017-03-28,128.115,128.115,128.095,128.095,76.210954269166
2017-03-29,128.843,128.843,128.843,128.843,0
2017-03-30,129.401,129.401,129.401,129.401,0
2017-03-31,129.471,129.471,129.471,129.471,0
2017-04-03,129.431,129.431,128.992,128.992,515.42671703094
2017-04-04,129.151,129.151,129.151,129.151,0
2017-04-05,129.989,129.989,129.989,129.989,0
2017-04-06,129.281,129.281,129.281,129.281,0
2017-04-07,128.633,129.071,128.633,128.883,10293.492704908
2017-04-10,129.201,129.201,129.201,129.201,0
2017-04-11,127.685,127.685,127.685,127.685,0
2017-04-12,128.125,128.125,128.125,128.125,0
2017-04-13,128.323,128.323,128.323,128.323,0
2017-04-18,128.343,128.343,128.343,128.343,0
2017-04-19,128.723,129.201,128.723,129.201,2206.1065709495
2017-04-20,128.703,129.091,128.693,129.091,21991.874185224
2017-04-21,129.501,129.541,129.501,129.541,251.69670423106
2017-04-24,130.827,130.827,130.827,130.827,0
2017-04-25,131.435,131.765,131.435,131.765,2416.6894709038
2017-04-26,132.093,132.093,132.093,132.093,0
2017-04-27,131.953,132.373,131.775,132.233,2202.0954680933
2017-04-28,132.831,132.931,132.731,132.731,725.00684127114
2017-05-02,134.127,134.127,134.077,134.077,175.4857499619
2017-05-03,133.849,133.849,133.579,133.669,1541.2662725225
2017-05-04,133.819,133.829,133.819,133.829,1874.187809593
2017-05-05,133.689,133.689,133.689,133.689,0
2017-05-08,134.297,134.297,134.117,134.117,261.72446137174
2017-05-09,135.075,135.075,135.075,135.075,0
2017-05-10,134.975,134.975,134.975,134.975,0
2017-05-11,134.687,134.756,134.447,134.447,2000.5375495656
2017-05-12,135.185,135.185,135.185,135.185,0
2017-05-15,135.603,135.603,135.603,135.603,0
2017-05-16,135.953,135.953,135.953,135.953,0
2017-05-17,134.617,134.617,134.117,134.117,293.81328422192
2017-05-18,132.791,133.929,132.791,133.929,261.72446137174
2017-05-19,134.517,134.786,134.517,134.786,1030.8534340619
2017-05-22,134.597,135.385,134.597,135.385,298.82716279226
2017-05-23,135.773,136.053,135.773,135.903,558.54607273586
2017-05-24,136.093,136.093,136.013,136.013,32420.741611531
2017-05-25,137.549,137.549,137.549,137.549,0
2017-05-26,137.787,137.787,137.787,137.787,0
2017-05-30,137.757,138.107,137.757,137.997,46391.412859927
2017-05-31,138.117,138.177,137.717,137.717,34163.565802582
2017-06-01,138.247,138.247,138.047,138.047,1822.0434724615
2017-06-02,139.393,139.393,139.393,139.393,0
2017-06-05,139.911,139.911,139.911,139.911,0
2017-06-06,139.822,140.221,139.822,140.031,195.54126424325
2017-06-07,139.762,139.762,139.762,139.762,0
2017-06-08,140.171,140.171,139.901,139.901,1791.9602010395
2017-06-09,140.231,140.231,139.822,139.822,618.71261557994
2017-06-12,135.883,135.883,135.883,135.883,0
2017-06-13,136.631,136.801,136.331,136.431,3695.2285063405
2017-06-14,137.239,137.239,137.239,137.239,0
2017-06-15,135.693,135.693,135.175,135.175,1825.0517996037
2017-06-16,136.083,136.083,135.065,135.065,293.81328422192
2017-06-19,136.321,137.159,136.321,137.159,697.93189699131
2017-06-20,137.469,137.469,136.91,136.91,200.55514281359
2017-06-21,137.099,137.119,137.099,137.119,210.58289995427
2017-06-22,137.947,137.947,137.787,137.877,1699.7048353452
2017-06-23,138.057,138.057,137.529,137.887,78.216505697302
2017-06-26,137.638,137.638,137.638,137.638,0
2017-06-27,136.9,136.9,136.9,136.9,0
2017-06-28,135.375,136.063,135.375,136.063,814.25387982319
2017-06-29,136.202,136.202,134.567,134.567,2327.4424323518
2017-06-30,134.327,134.667,134.327,134.667,46.127682847127
2017-07-03,133.959,133.959,133.959,133.959,0
2017-07-04,133.509,133.509,132.891,132.891,50.138785703399
2017-07-05,133.879,134.347,133.879,134.347,616.7070641518
2017-07-06,134.327,134.327,133.459,133.539,237.65784423411
2017-07-07,133.419,134.567,133.419,134.567,7751.4562697454
2017-07-10,135.305,135.305,135.305,135.305,0
2017-07-11,135.305,135.305,135.305,135.305,0
2017-07-12,137.099,137.399,137.099,137.399,318.88267707361
2017-07-13,137.887,137.887,137.887,137.887,0
2017-07-14,137.907,138.585,137.907,138.585,606.67930701112
2017-07-17,139.193,139.193,139.193,139.193,0
2017-07-18,139.293,139.503,138.835,139.483,963.66746121932
2017-07-19,140.689,140.689,140.689,140.689,0
2017-07-20,140.949,140.949,140.949,140.949,0
2017-07-21,140.669,140.669,140.669,140.669,0
2017-07-24,140.869,140.869,140.869,140.869,0
2017-07-25,141.517,141.517,141.288,141.288,46.127682847127
2017-07-26,141.667,141.667,141.517,141.517,7587.0010526383
2017-07-27,142.654,142.654,142.654,142.654,0
2017-07-28,139.941,140.48,139.941,140.48,90.249814266117
2017-07-31,140.191,140.191,140.191,140.191,0
2017-08-01,141.019,141.019,140.261,140.261,102.28312283493
2017-08-02,140.061,140.061,140.061,140.061,0
2017-08-03,140.919,140.919,140.55,140.55,1023.8340040634
2017-08-04,140.431,141.567,140.431,140.709,27612.432062576
2017-08-07,141.049,141.248,141.049,141.248,123.34141283036
2017-08-08,141.617,141.617,141.617,141.617,0
2017-08-09,140.45,140.45,140.45,140.45,0
2017-08-10,140.341,140.401,139.373,139.373,7700.314708328
2017-08-11,138.037,138.475,138.037,138.475,17601.722109035
2017-08-14,140.619,140.619,140.619,140.619,0
2017-08-15,140.929,140.929,140.929,140.929,0
2017-08-16,141.347,141.347,141.347,141.347,0
2017-08-17,139.842,139.842,139.842,139.842,0
2017-08-18,138.705,138.705,138.705,138.705,0
2017-08-21,137.707,137.707,137.707,137.707,0
2017-08-22,138.865,139.752,138.865,139.752,14.038859996952
2017-08-23,139.772,139.772,139.772,139.772,0
2017-08-24,139.742,139.742,138.695,138.695,253.7022556592
2017-08-25,139.762,139.762,138.935,138.935,50.138785703399
2017-08-29,138.137,139.453,137.887,139.453,16577.888104972
2017-08-30,140.56,140.759,140.56,140.759,1952.4043152903
2017-08-31,141.667,142.415,141.667,142.415,3082.5325450449
2017-09-01,142.803,142.803,142.803,142.803,0
2017-09-04,142.475,142.475,142.475,142.475,0
2017-09-05,142.644,142.714,141.837,141.837,760.10399126352
2017-09-06,141.139,141.387,141.139,141.238,170.47187139156
2017-09-07,142.405,142.405,142.405,142.405,0
2017-09-08,142.016,142.016,141.757,141.757,60.166542844078
2017-09-11,142.375,142.375,142.375,142.375,0
2017-09-12,142.933,142.933,142.614,142.763,102.28312283493
2017-09-13,142.923,142.923,142.923,142.923,0
2017-09-14,143.023,143.023,143.023,143.023,0
2017-09-15,142.265,143.273,142.245,143.133,1284.5556897211
2017-09-18,143.153,143.412,143.153,143.412,616.7070641518
2017-09-19,142.743,142.803,142.734,142.803,3315.1765107087
2017-09-20,142.215,142.215,142.215,142.215,0
2017-09-21,142.375,142.375,141.886,141.886,1553.2995810913
2017-09-22,141.248,141.248,141.238,141.238,412.14081848194
2017-09-25,139.871,140.001,139.871,140.001,952.63692836457
2017-09-26,140.111,140.401,140.031,140.031,4885.5232789392
2017-09-27,141.149,141.149,141.149,141.149,0
2017-09-28,141.747,141.747,141.397,141.397,422.16857562262
2017-09-29,142.375,142.375,142.375,142.375,0
2017-10-02,142.993,142.993,142.993,142.993,0
2017-10-03,142.803,142.943,142.803,142.943,703.94855127572
2017-10-04,143.153,143.153,143.153,143.153,0
2017-10-05,143.831,143.831,143.831,143.831,0
2017-10-06,144.509,144.509,144.509,144.509,0
2017-10-09,144.878,144.878,144.878,144.878,0
2017-10-10,144.419,144.419,144.419,144.419,0
2017-10-11,144.539,144.659,144.539,144.659,1172.2448097455
2017-10-12,145.197,145.197,145.197,145.197,0
2017-10-13,145.397,145.417,145.347,145.417,1175.2531368877
2017-10-16,145.675,145.805,145.675,145.805,200.55514281359
2017-10-17,145.945,145.945,145.945,145.945,0
2017-10-18,145.945,145.945,145.945,145.945,0
2017-10-19,145.107,145.107,145.047,145.047,130.36084282884
2017-10-20,145.735,145.745,145.735,145.745,150.4163571102
2017-10-23,145.655,145.655,145.437,145.437,206.571797098
2017-10-24,145.187,145.187,145.187,145.187,0
2017-10-25,143.871,143.871,143.871,143.871,0
2017-10-26,144.689,144.689,144.349,144.349,25416.353248767
2017-10-27,146.055,147.571,146.055,147.571,125.3469642585
2017-10-30,148.169,148.169,148.169,148.169,0
2017-10-31,149.076,149.076,148.937,148.937,2255.2425809389
2017-11-01,149.465,149.465,149.236,149.236,25.069392851699
2017-11-02,148.547,148.547,148.547,148.547,0
2017-11-03,149.665,149.665,149.665,149.665,0
2017-11-06,150.502,150.502,150.502,150.502,0
2017-11-07,150.572,150.572,150.572,150.572,0
2017-11-08,151.021,151.021,151.021,151.021,0
2017-11-09,150.273,150.273,150.243,150.243,10254.384452059
2017-11-10,150.223,150.223,150.223,150.223,0
2017-11-13,150.771,150.771,150.771,150.771,0
2017-11-14,150.243,150.243,150.243,150.243,0
2017-11-15,149.804,149.804,149.804,149.804,0
2017-11-16,150.193,151.211,150.193,151.211,35.097149992379
2017-11-17,151.28,151.429,151.28,151.28,40841.04928256
2017-11-20,150.841,150.841,150.751,150.751,91.252589980185
2017-11-21,152.347,152.347,152.347,152.347,0
2017-11-22,152.367,152.367,152.367,152.367,2564.0975008718
2017-11-23,152.647,152.647,152.447,152.447,4514.496264734
2017-11-24,153.075,153.075,153.075,153.075,4835.3844932358
2017-11-27,152.736,152.736,152.736,152.736,0
2017-11-28,153.205,153.225,153.205,153.225,671.85972842554
2017-11-29,153.315,153.345,150.841,150.841,10158.117983509
2017-11-30,151.41,151.749,151.41,151.749,2146.9428038195
2017-12-01,151.829,151.829,149.924,149.924,57.158215701874
2017-12-04,152.088,152.137,150.512,150.512,1402.8832239811
2017-12-05,149.495,151.29,149.495,151.29,1065.9505840543
2017-12-06,149.993,149.993,149.993,149.993,1112.0782669014
2017-12-07,151.051,151.051,151.051,151.051,0
2017-12-08,151.729,151.759,151.699,151.759,1370.7944011309
2017-12-11,152.147,152.147,152.147,152.147,0
2017-12-12,152.756,152.865,152.756,152.865,180.49962853223
2017-12-13,152.627,153.125,152.627,153.125,2769.6665222557
2017-12-14,153.235,153.235,153.235,153.235,0
2017-12-15,153.145,153.803,153.145,153.803,343.95206992531
2017-12-18,155.618,155.618,155.499,155.499,4436.2797590367
2017-12-19,155.927,155.927,155.01,155.01,489.35454846517
2017-12-20,155.029,155.029,154.361,154.361,188.52183424478
2017-12-21,155.149,155.149,155.149,155.149,0
2017-12-22,154.781,154.781,154.781,154.781,0
2017-12-27,153.953,154.003,153.953,154.003,4.0111028562719
2017-12-28,153.963,153.963,153.963,153.963,0
2017-12-29,153.853,154.341,153.843,154.341,1211.3530625941
2018-01-02,153.015,155.179,153.015,155.179,85.235935695778
2018-01-03,156.625,157.004,156.625,156.945,415.14914562414
2018-01-04,157.762,157.762,157.573,157.573,259.7189099436
2018-01-05,157.961,158.64,157.961,158.64,1434.9720468313
2018-01-08,159.178,159.527,158.899,159.527,421.16579990855
2018-01-09,159.787,159.827,159.447,159.827,6964.2773342021
2018-01-10,158.769,158.769,158.64,158.729,1156.2003983204
2018-01-11,159.517,159.737,159.507,159.557,14508.159031135
2018-01-12,160.684,161.193,160.684,161.193,196.54403995732
2018-01-15,161.721,161.851,161.721,161.851,293.81328422192
2018-01-16,162.549,163.067,162.529,162.529,856.37045981405
2018-01-17,161.571,162.1,161.571,161.831,1940.3710067215
2018-01-18,162.699,162.699,162.539,162.659,1032.85898549
2018-01-19,162.689,163.017,162.689,163.017,3.0083271422039
2018-01-22,164.204,164.204,164.144,164.144,798.20946839811
2018-01-23,166.219,166.348,166.219,166.348,60.166542844078
2018-01-24,166.428,166.508,165.83,165.83,30288.840443424
2018-01-25,165.571,166.468,165.571,165.919,17345.011526234
2018-01-26,166.637,166.637,166.637,166.637,0
2018-01-29,167.116,167.116,167.116,167.116,10237.33726492
2018-01-30,165.032,165.939,165.032,165.929,26421.134514263
2018-01-31,166.229,166.398,165.989,165.989,857.37323552812
2018-02-01,165.909,165.909,165.909,165.909,25601.866755869
2018-02-02,165.341,165.341,163.377,163.377,22757.994830773
2018-02-05,160.953,161.611,159.996,161.611,8736.1820209602
2018-02-06,154.053,157.333,152.477,154.89,29937.8689435
2018-02-07,157.623,160.255,157.623,160.066,8506.5463824386
2018-02-08,154.601,154.601,154.601,154.601,0
2018-02-09,151.739,151.739,151.071,151.071,1842.0989867429
2018-02-12,155.129,155.129,155.129,155.129,881.43985266575
2018-02-13,155.419,155.767,155.309,155.767,5319.7251631306
2018-02-14,155.887,158.221,154.441,158.221,6041.7236772595
2018-02-15,160.594,161.213,160.594,161.033,45.124907133059
2018-02-16,163.387,163.387,162.728,163.017,3310.1626321384
2018-02-19,161.911,161.911,161.911,161.911,0
2018-02-20,161.901,163.237,161.003,163.237,1250.4613154428
2018-02-21,163.227,163.845,163.227,163.845,1.002775714068
2018-02-22,161.013,163.137,161.013,163.137,3071.5020121902
2018-02-23,163.147,163.247,163.147,163.247,1329.6805968541
2018-02-26,165.401,166.478,165.401,166.478,3020.3604507727
2018-02-27,167.256,167.435,166.269,166.269,875.42319838134
2018-02-28,165.68,166.328,165.58,165.68,3695.2285063405
2018-03-01,164.623,164.623,163.536,163.536,369.02146277701
2018-03-02,161.233,161.233,161.003,161.003,100.2775714068
2018-03-05,162.539,163.735,162.539,163.735,26115.287921472
2018-03-06,165.58,165.6,164.583,164.583,4261.7967847889
2018-03-07,163.945,164.872,163.945,164.872,4332.9938604877
2018-03-08,166.617,166.617,166.299,166.617,4095.3360162536
2018-03-09,166.797,168.941,166.538,168.941,4537.5601061576
2018-03-12,171.005,171.005,170.347,170.896,2053.6846624112
2018-03-13,170.935,171.564,169.659,169.659,16382.346840728
2018-03-14,169.101,169.799,168.203,168.333,1839.0906596007
2018-03-15,168.223,168.672,168.223,168.632,132.36639425697
2018-03-16,168.283,168.961,168.073,168.073,2988.2716279226
2018-03-19,166.677,166.677,163.576,163.576,23177.155079253
2018-03-20,164.573,165.171,164.573,164.753,2458.8060508947
2018-03-21,164.443,165.251,164.443,165.171,866.39821695473
2018-03-22,163.067,163.117,161.502,161.741,17274.817226249
2018-03-23,159.348,160.195,158.689,158.969,27401.849162622
2018-03-26,158.61,159.387,157.383,157.543,30864.433703298
2018-03-27,161.671,161.671,161.352,161.352,18.049962853223
2018-03-28,154.073,156.197,154.073,154.341,60485.425521152
2018-03-29,155.489,156.875,154.222,156.117,31269.555091782
2018-04-03,153.574,154.88,152.217,154.172,51887.626548733
2018-04-04,152.437,154.112,150.861,154.112,36305.494727831
2018-04-05,158.52,158.52,158.52,158.52,0
2018-04-06,156.177,157.483,155.718,156.147,18997.585903018
2018-04-09,155.389,157.223,155.389,157.223,6957.2579042036
2018-04-10,158.011,158.011,156.386,157.872,10153.104104939
2018-04-11,157.613,157.613,156.735,157.613,9585.5330507757
2018-04-12,159.617,159.777,159.617,159.617,10390.761949173
2018-04-13,159.308,160.285,158.45,159.128,8011.175179689
2018-04-16,158.889,159.597,158.879,159.288,7699.3119326139
2018-04-17,160.933,162.828,160.933,162.828,62023.683466533
2018-04-18,163.636,163.725,163.127,163.725,1397.8693454108
2018-04-19,162.808,162.808,162.389,162.389,535.4822313123
2018-04-20,161.681,161.681,159.647,159.647,15485.865352352
2018-04-23,160.115,160.863,159.647,160.863,2302.3730395001
2018-04-24,160.315,160.385,157.343,157.732,987.73407835695
2018-04-25,155.797,156.217,154.411,155.997,4282.8550747843
2018-04-26,157.134,158.909,157.134,158.739,6317.4869986282
2018-04-27,161.063,161.531,158.909,159.777,8370.1688853254
2018-04-30,160.345,160.345,159.727,159.727,3886.7586677275
2018-05-01,158.44,158.51,158.031,158.251,8803.3679938027
2018-05-02,160.594,160.594,159.717,159.996,27535.218332593
2018-05-03,158.899,159.039,156.825,156.825,41247.173446758
2018-05-04,159.049,161.382,158.301,161.382,3864.697602018
2018-05-08,163.516,163.516,162.519,163.037,22426.076069416
2018-05-09,163.566,163.805,163.197,163.347,23894.139714811
2018-05-10,165.401,166.239,165.171,166.239,2829.8330650998
2018-05-11,166.408,166.597,166.408,166.508,604.67375558299
2018-05-14,167.046,167.435,166.817,167.435,860.38156267032
2018-05-15,166.398,166.627,164.314,164.543,17348.019853376
2018-05-16,165.052,165.63,165.052,165.411,416.15192133821
2018-05-17,165.461,166.597,165.401,166.338,4699.0069961225
2018-05-18,165.83,165.83,164.713,165.002,5798.049178741
2018-05-21,165.461,166.099,165.082,165.082,9376.9557022496
2018-05-22,165.66,166.318,165.66,165.7,3513.7261020942
2018-05-23,164.583,164.952,163.666,164.793,8602.8128509891
2018-05-24,166.558,166.947,165.231,165.69,17436.264116213
2018-05-25,166.607,167.136,166.438,167.136,4756.1652118244
2018-05-29,166.378,166.887,165.241,166.368,14491.111843996
2018-05-30,166.687,167.086,166.588,167.086,4768.1985203932
2018-05-31,167.415,167.665,167.106,167.465,9349.8807579698
2018-06-01,167.565,169.25,167.545,169.25,11218.051913278
2018-06-04,170.267,170.716,170.207,170.716,16442.513383572
2018-06-05,171.305,172.013,171.305,171.504,18166.284836056
2018-06-06,172.312,172.312,171.275,172.142,8693.0626652552
2018-06-07,173.04,173.04,171.364,171.713,2966.2105622131
2018-06-08,171.055,171.783,169.988,171.025,7305.2210769852
2018-06-11,171.554,171.743,171.145,171.743,2328.4452080658
2018-06-12,171.873,172.372,171.793,172.362,2385.6034237677
2018-06-13,172.741,173.917,172.741,173.917,4396.168730474
2018-06-14,172.292,174.456,172.292,174.206,6961.2690070599
2018-06-15,174.545,174.575,173.249,173.508,52620.655595717
2018-06-18,173.08,173.708,172.302,173.698,4105.3637733943
2018-06-19,171.723,172.302,171.275,172.302,21285.920082521
2018-06-20,173.827,174.575,173.788,174.575,1303.6084282884
2018-06-21,175.244,175.244,173.099,173.708,9457.177759375
2018-06-22,172.77,172.85,172.102,172.721,9383.9751322481
2018-06-25,171.584,171.733,168.562,168.562,13637.749711324
2018-06-26,169.111,169.499,168.732,169.111,4392.1576276177
2018-06-27,167.934,170.527,167.904,169.659,13386.053007094
2018-06-28,167.256,168.024,166.717,168.024,9640.6857150495
2018-06-29,169.41,169.998,169.41,169.809,2047.6680081268
2018-07-02,167.625,168.552,167.435,168.552,4349.0382719128
2018-07-03,170.497,171.125,169.619,169.739,29625.00292071
2018-07-04,168.363,168.373,168.083,168.083,707.95965413199
2018-07-05,169.45,169.45,168.781,169.24,1812.0157153208
2018-07-06,170.706,172.092,170.706,172.092,950.63137693644
2018-07-09,173.628,173.688,173.628,173.688,2245.2148237982
2018-07-10,174.765,174.845,174.446,174.565,3041.4187407682
2018-07-11,172.79,174.137,172.79,173.528,7533.8539397927
2018-07-12,174.256,175.722,174.007,175.722,9018.9647723273
2018-07-13,177.228,177.228,177.069,177.069,440.21853847584
2018-07-16,176.999,176.999,176.59,176.59,24.066617137631
2018-07-17,174.645,176.57,174.645,176.45,1963.4348481451
2018-07-18,177.477,177.537,176.63,177.208,62673.482129248
2018-07-19,176.47,176.779,176.39,176.779,683.89303699436
2018-07-20,176.819,177.318,176.709,177.318,37492.781173288
2018-07-23,175.603,176.819,175.603,176.051,250.69392851699
2018-07-24,178.245,178.245,178.245,178.245,0
2018-07-25,177.627,178.165,177.218,178.165,4484.412993312
2018-07-26,177.268,178.006,177.268,178.006,1254.472418299
2018-07-27,178.225,178.624,176.53,176.53,14055.907184091
2018-07-30,174.496,174.496,172.711,172.711,4791.2623618168
2018-07-31,172.731,173.867,172.731,173.319,1178.2614640299
2018-08-01,174.177,174.366,174.097,174.366,2205.1037952355
2018-08-02,173.508,175.134,172.92,175.134,4263.802336217
2018-08-03,177.148,177.288,176.63,176.879,1885.2183424478
2018-08-06,177.477,177.507,177.218,177.437,1311.6306340009
2018-08-07,178.764,179.123,178.524,178.524,3862.6920505898
2018-08-08,179.272,179.272,179.272,179.272,0
2018-08-09,179.232,179.482,179.073,179.482,239.66339566225
2018-08-10,178.006,178.096,177.956,178.096,818.26498267946
2018-08-13,177.228,178.654,177.228,178.066,2221.1482066606
2018-08-14,177.228,178.654,177.228,178.395,10207.253993498
2018-08-15,178.564,178.564,175.932,175.932,1936.3599038653
2018-08-16,177.278,177.956,177.278,177.956,372.02978991922
2018-08-17,175.702,176.181,175.702,176.181,8.0222057125438
2018-08-20,177.577,177.577,176.52,176.52,1291.5751197195
2018-08-21,177.467,178.056,177.428,177.777,19495.96543291
2018-08-22,176.919,178.255,176.919,178.205,1993.5181195671
2018-08-23,178.155,178.175,177.896,178.036,176.48852567596
2018-08-24,178.505,179.721,178.505,179.721,1299.5973254321
2018-08-28,181.676,181.775,181.666,181.766,680.88470985215
2018-08-29,182.134,183.501,181.736,183.501,781.16228125895
2018-08-30,183.511,183.87,183.321,183.71,643.78200843164
2018-08-31,183.401,184.159,183.401,183.66,84.23315998171
2018-09-03,184.119,184.119,184.119,184.119,0
2018-09-04,184.338,184.338,182.204,183.212,1769.89913533
2018-09-05,182.374,182.763,180.07,180.07,1281.5473625789
2018-09-06,180.25,180.3,178.485,178.485,27885.187056802
2018-09-07,178.066,179.462,178.066,179.462,3268.0460521475
2018-09-10,178.893,179.362,178.255,178.844,3954.9474162841
2018-09-11,178.654,179.352,178.255,179.352,729.01794412742
2018-09-12,179.791,179.791,179.582,179.582,2302.3730395001
2018-09-13,179.552,181.586,179.552,181.386,1648.5632739277
2018-09-14,181.656,181.666,181.516,181.516,356.9881542082
2018-09-17,180.668,180.758,179.262,179.262,1742.8241910501
2018-09-18,179.023,180.549,178.933,180.549,1036.8700883463
2018-09-19,179.532,179.532,179.362,179.362,715.98185984453
2018-09-20,181.526,181.646,181.426,181.586,725.00684127114
2018-09-21,182.404,182.404,181.726,181.726,4695.9986689803
2018-09-24,179.771,180.798,179.771,180.798,5595.4884844993
2018-09-25,181.307,181.377,180.888,181.377,4237.7301676512
2018-09-26,182.244,182.703,182.005,182.703,193.53571281512
2018-09-27,181.616,183.421,181.616,183.421,958.65358264898
2018-09-28,183.341,183.341,183.341,183.341,0
2018-10-01,184.548,184.608,184.548,184.608,3981.0195848498
2018-10-02,183.212,184.209,182.783,184.209,4597.7266490017
2018-10-03,183.68,183.91,183.68,183.88,276.76609708276
2018-10-04,182.484,182.583,180.439,180.469,3741.3561891876
2018-10-05,179.711,180.01,177.677,177.677,6785.783257098
2018-10-08,177.537,177.537,176.241,176.241,1571.3495439445
2018-10-09,176.53,178.126,176.47,177.896,5152.2616188812
2018-10-10,176.53,176.53,172.88,172.91,7367.3931712574
2018-10-11,167.884,170.736,166.548,168.093,49958.286074866
2018-10-12,171.265,171.634,170.357,171.055,22632.647866514
2018-10-15,170.706,171.614,169.2,171.295,25737.241477269
2018-10-16,170.307,173.02,170.307,173.01,5562.396885935
2018-10-17,176.39,176.39,173.538,174.157,7176.8657855845
2018-10-18,174.286,174.805,172.162,172.162,3917.8447148636
2018-10-19,171.673,173.02,171.673,172.112,1208.3447354519
2018-10-22,171.155,172.621,170.557,172.172,7191.9074212955
2018-10-23,169.071,169.071,166.777,168.273,21019.181742578
2018-10-24,169.609,169.849,167.645,167.645,1880.2044638774
2018-10-25,164.593,167.715,164.513,167.715,19541.090340042
2018-10-26,164.643,164.703,162.04,164.703,16931.867932037
2018-10-29,167.495,167.495,163.037,163.037,8340.0856139033
2018-10-30,161.911,162.878,159.836,162.349,19553.123648612
2018-10-31,165.032,168.273,164.872,167.106,8616.8517109861
2018-11-01,167.226,168.771,166.597,168.482,9142.3061851577
2018-11-02,170.537,170.786,166.937,167.296,45110.868273062
2018-11-05,165.869,165.869,164.763,165.271,3108.6047136107
2018-11-06,166.209,168.014,166.209,167.226,2898.0218136564
2018-11-07,169.859,171.813,169.589,171.384,14395.84815116
2018-11-08,172.96,173.09,171.893,172.232,7288.173889846
2018-11-09,170.497,170.607,169.121,169.121,1053.9172754854
2018-11-12,168.831,168.831,163.945,163.945,948.6258255083
2018-11-13,165.371,166.867,164.314,166.328,4900.5649146502
2018-11-14,162.649,165.869,162.649,163.347,5100.1172817497
2018-11-15,164.015,164.015,161.591,163.556,17045.181587727
2018-11-16,164.753,164.753,164.025,164.593,12791.407008651
2018-11-19,166.089,166.119,161.282,161.282,7102.6603827434
2018-11-20,158.889,158.889,155.269,157.343,57466.067846093
2018-11-21,157.892,159.358,157.752,159.288,4866.4705403719
2018-11-22,157.802,157.802,156.376,156.565,939.60084408169
2018-11-23,157.233,158.061,156.316,157.653,3005.3188150617
2018-11-26,159.427,159.817,159.019,159.557,61530.317815211
2018-11-27,159.767,161.043,158.819,161.043,3114.6213678951
2018-11-28,161.901,161.901,161.522,161.531,478.32401561042
2018-11-29,165.64,165.64,164.723,165.122,1501.1552439598
2018-11-30,165.869,165.889,165.381,165.71,6743.6666771071
2018-12-03,170.178,170.178,169.48,169.48,25.069392851699
2018-12-04,168.353,169.23,168.303,168.313,2602.2029780064
2018-12-05,164.374,164.414,163.935,163.935,1003.778489782
2018-12-06,161.571,161.571,159.527,159.557,4967.7508874927
2018-12-07,162.639,164.174,161.043,161.043,5013.8785703399
2018-12-10,158.281,158.889,157.363,157.772,1490.124711105
2018-12-11,160.584,163.327,160.415,162.07,6972.2995399146
2018-12-12,162.05,164.463,162.05,164.463,3319.187613565
2018-12-13,163.067,163.067,162.25,162.838,2681.4222594178
2018-12-14,160.485,161.063,160.115,160.594,2190.0621595245
2018-12-17,158.719,158.859,157.383,158.56,10187.198479217
2018-12-18,156.336,156.336,156.336,156.336,184.51073138851
2018-12-19,156.117,157.543,156.117,157.054,215.59677852461
2018-12-20,150.791,150.791,150.791,150.791,0
2018-12-21,151.22,151.619,148.957,149.156,8088.3889096723
2018-12-24,146.204,146.204,144.649,144.689,804.22612268251
2018-12-27,149.824,149.824,146.823,147.909,5664.68000877
2018-12-28,151.28,151.809,151.161,151.161,21.058289995427
2018-12-31,152.696,152.736,152.187,152.686,1168.2337068892
2019-01-02,148.717,152.736,148.697,152.267,9192.4449708611
2019-01-03,149.126,149.934,148.557,149.405,8173.624845368
2019-01-04,149.894,153.434,149.605,153.434,870.409319811
2019-01-07,154.461,155.538,154.461,155.219,3484.6456063862
2019-01-08,157.154,157.563,156.107,156.107,5514.2636516598
2019-01-09,158.101,158.6,157.862,158.6,10273.437190627
2019-01-10,157.194,158.41,157.174,158.101,11139.835407581
2019-01-11,158.819,158.959,158.071,158.071,4245.7523733638
2019-01-14,157.433,157.702,156.715,157.523,8065.3250682487
2019-01-15,157.712,159.836,157.712,159.577,6381.6646443286
2019-01-16,160.355,161.601,160.355,160.973,6600.2697499954
2019-01-17,159.039,160.664,159.039,160.664,8587.7712152781
2019-01-18,161.711,163.616,161.711,163.616,8791.3346852339
2019-01-21,162,162.19,162,162.19,25.069392851699
2019-01-22,161.761,161.911,161.223,161.223,3130.6657793202
2019-01-23,160.395,160.694,159.527,159.527,190.52738567291
2019-01-24,160.115,161.043,160.006,160.425,4697.0014446944
2019-01-25,161.512,162.878,161.512,162.878,449.24351990245
2019-01-28,162.449,162.449,160.335,160.535,3579.9092992227
2019-01-29,161.093,161.093,159.527,159.527,1304.6112040024
2019-01-30,161.561,161.561,161.322,161.402,2486.8837708886
2019-01-31,164.932,165.929,164.932,165.929,691.9152427069
2019-02-01,165.79,165.899,165.411,165.899,12519.654790139
2019-02-04,165.381,166.937,165.331,166.807,2500.9226308855
2019-02-05,166.767,168.632,166.767,168.383,444.22964133211
2019-02-06,168.034,168.791,167.944,168.403,147.40802996799
2019-02-07,167.166,167.166,165.78,165.78,16617.999133535
2019-02-08,165.171,165.171,164.902,164.962,3443.5318021094
2019-02-11,166.697,166.697,166.368,166.368,688.9069155647
2019-02-12,167.345,168.522,167.345,168.522,4716.0541832617
2019-02-13,169.32,169.918,168.991,169.091,3212.8933878738
2019-02-14,169.31,169.38,168.443,168.443,827.28996410608
2019-02-15,169.32,169.32,169.32,169.32,0
2019-02-18,169.31,170.168,168.542,170.168,83395.842260462
2019-02-19,170.078,170.188,169.529,169.928,2647.3278851394
2019-02-20,169.948,170.577,169.749,170.577,3076.5158907605
2019-02-21,169.539,169.539,168.791,169.171,2018.5875124188
2019-02-22,169.39,170.686,169.39,170.686,765.11786983386
2019-02-25,171.364,172.252,171.364,172.152,1144.1670897516
2019-02-26,170.636,171.604,170.517,171.604,4571.6544804359
2019-02-27,170.776,170.826,169.759,170.507,1858.143398168
2019-02-28,170.786,171.045,170.786,171.045,3627.0397577839
2019-03-01,172.182,172.192,171.334,171.334,2653.3445394239
2019-03-04,172.94,173.469,171.843,171.843,3163.7573778845
2019-03-05,172.172,172.362,172.122,172.362,1294.5834468618
2019-03-06,172.342,172.401,171.524,171.534,1422.9387382625
2019-03-07,170.587,171.145,169.18,169.769,6427.7923271757
2019-03-08,168.034,168.333,167.425,168.333,4370.0965619082
2019-03-11,169.938,171.933,169.719,171.933,67.185972842554
2019-03-12,172.92,173.768,172.701,173.768,1351.7416625636
2019-03-13,173.648,175.144,173.648,175.064,6000.6098729827
2019-03-14,175.164,175.343,174.496,174.785,13608.669215616
2019-03-15,175.283,176.37,174.895,176.37,7453.6318826672
2019-03-18,176.281,176.48,175.812,175.812,1525.2218610974
2019-03-19,177.517,177.796,177.517,177.687,1130.1282297546
2019-03-20,177.039,177.148,176.729,176.849,1297.591774004
2019-03-21,176.979,179.203,176.979,179.203,1541.2662725225
2019-03-22,178.903,179.053,177.348,177.348,444.22964133211
2019-03-25,176.051,176.4,175.623,176.261,5633.5939616339
2019-03-26,177.039,177.467,177.039,177.248,2156.9705609602
2019-03-27,177.108,177.108,175.373,175.373,4.0111028562719
2019-03-28,176.111,176.111,175.393,175.762,253.7022556592
2019-03-29,177.388,177.388,177.238,177.238,763.11231840573
2019-04-01,179.312,179.572,179.312,179.572,135.37472139918
2019-04-02,179.99,180.22,179.99,180.22,304.84381707666
2019-04-03,181.596,182.553,181.596,182.553,740.04847698216
2019-04-04,181.546,181.546,181.297,181.297,403.11583705532
2019-04-05,181.965,182.503,181.965,182.503,1674.6354424935
2019-04-08,182.384,182.464,182.274,182.404,2193.0704866667
2019-04-09,182.912,182.912,182.653,182.653,813.25110410912
2019-04-10,182.603,183.062,182.603,183.062,10479.00621201
2019-04-11,183.66,183.66,183.311,183.311,72.199851412894
2019-04-12,184.079,184.079,183.321,183.321,286.79385422344
2019-04-15,183.55,183.69,182.763,183.192,9714.8911178905
2019-04-16,184.538,184.578,184.458,184.458,201.55791852766
2019-04-17,185.096,185.096,184.787,184.787,20.055514281359
2019-04-18,184.458,184.827,184.458,184.767,1685.6659753483
2019-04-23,186.084,187.599,185.834,187.599,520.44059560128
2019-04-24,187.998,188.297,187.849,188.297,4246.7551490779
2019-04-25,188.816,188.926,188.507,188.507,300.83271422039
2019-04-26,187.54,187.779,186.732,187.779,72.199851412894
2019-04-29,188.746,188.746,188.228,188.686,6599.2669742813
2019-04-30,187.42,187.689,186.313,186.313,693.92079413504
2019-05-01,188.666,188.666,188.666,188.666,0
2019-05-02,186.822,186.822,185.934,185.934,458.26850132906
2019-05-03,186.981,188.238,186.851,188.208,596.65154987044
2019-05-06,185.016,188.238,185.016,185.146,964.67023693339
2019-05-07,187.34,187.34,184.588,184.588,1325.6694939979
2019-05-08,184.618,184.618,183.072,184.478,31682.698685978
2019-05-09,182.254,182.254,180.27,180.27,1497.1441411035
2019-05-10,182.603,182.603,179.282,179.282,301.83548993446
2019-05-13,180.12,180.14,176.789,176.789,886.45373123609
2019-05-14,177.009,178.724,177.009,178.724,10540.175530568
2019-05-15,179.123,180.649,178.704,180.649,3440.5234749672
2019-05-16,180.459,183.59,180.459,183.351,1178.2614640299
2019-05-17,181.965,182.902,180.898,182.902,5796.0436273129
2019-05-20,178.883,178.883,178.315,178.315,3324.2014921353
2019-05-21,178.754,179.791,178.614,179.791,3504.7011206676
2019-05-22,179.352,179.592,178.046,179.382,1862.1545010242
2019-05-23,176.171,176.37,176.171,176.37,770.1317484042
2019-05-24,177.208,177.208,176.121,176.36,3006.3215907758
2019-05-28,176.181,177.198,175.692,176.49,4156.5053348117
2019-05-29,174.246,174.595,173.638,173.638,1231.4085768755
2019-05-30,174.336,175.034,174.226,174.555,1978.4764838561
2019-05-31,172.521,173.169,172.112,173.169,20.055514281359
2019-06-03,170.935,171.354,170.587,170.796,677.87638270995
2019-06-04,169.161,171.863,169.161,171.863,11249.137960414
2019-06-05,174.286,174.286,173.479,173.638,2818.8025322451
2019-06-06,173.827,174.665,173.827,174.665,715.98185984453
2019-06-07,176.341,178.864,176.041,178.864,9085.1479694558
2019-06-10,179.472,182.314,179.472,182.314,564.56272702027
2019-06-11,182.304,182.424,181.566,181.566,1972.4598295717
2019-06-12,180.389,180.389,180.2,180.329,342.94929421125
2019-06-13,181.097,181.097,180.938,180.978,1320.6556154275
2019-06-14,180.24,180.339,180.21,180.339,2247.2203752263
2019-06-17,180.828,181.636,180.748,181.636,814.25387982319
2019-06-18,182.394,185.236,182.394,185.016,11218.051913278
2019-06-19,184.438,184.438,183.79,184.129,1044.8922940588
2019-06-20,186.881,187.639,186.044,186.044,5902.3378530041
2019-06-21,186.233,187.27,186.014,186.961,18065.004488935
2019-06-24,186.951,186.951,186.642,186.692,2681.4222594178
2019-06-25,185.974,186.034,184.847,184.847,7204.9435055784
2019-06-26,183.54,184.996,183.54,184.667,9700.8522578936
2019-06-27,185.046,185.046,184.368,184.368,1903.268305301
2019-06-28,185.026,185.066,184.747,184.747,19.052738567291
2019-07-01,188.228,188.656,187.38,187.38,4846.4150260905
2019-07-02,186.831,187.579,186.831,187.45,966.67578836152
2019-07-03,189.265,189.265,188.706,189.025,1015.8117983509
2019-07-04,189.823,190.132,189.823,190.132,32789.763074309
2019-07-05,190.003,190.003,187.589,188.188,25235.853620235
2019-07-08,188.387,188.567,187.549,187.549,3310.1626321384
2019-07-09,186.702,188.198,186.313,188.198,4553.6045175827
2019-07-10,188.437,191.11,188.397,189.853,8857.5178823624
2019-07-11,191.11,191.249,190.85,191.249,3107.6019378966
2019-07-12,190.74,191.239,190.671,191.179,152.42190853833
2019-07-15,191.838,192.007,191.688,191.848,202.56069424173
2019-07-16,192.346,192.346,191.698,191.698,3832.6087791678
2019-07-17,191.518,191.518,190.89,190.89,451.24907133059
2019-07-18,188.956,189.454,188.956,189.165,577.59881130315
2019-07-19,191.778,191.858,190.9,190.9,4147.4803533851
2019-07-22,189.564,190.092,189.554,190.092,929.57308694101
2019-07-23,191.299,191.698,191.06,191.06,2367.5534609145
2019-07-24,192.107,192.107,192.107,192.107,0
2019-07-25,192.556,192.556,191.748,191.748,1733.7992096235
2019-07-26,193.074,193.144,192.755,193.144,19.052738567291
2019-07-29,193.174,193.314,192.276,192.276,801.21779554031
2019-07-30,192.117,192.117,191.818,191.937,20.055514281359
2019-07-31,192.306,192.306,192.306,192.306,0
2019-08-01,189.484,193.054,189.484,193.054,19.052738567291
2019-08-02,187.559,187.729,184.747,185.146,11019.502321893
2019-08-05,182.693,182.693,180.26,180.28,51057.328257485
2019-08-06,179.242,180.678,179.242,180.03,6930.1829599238
2019-08-07,180.978,182.134,178.255,180.688,16252.988773613
2019-08-08,182.793,185.076,182.793,184.817,7888.8365425727
2019-08-09,185.804,185.804,183.391,183.391,120.33308568816
2019-08-12,185.854,185.864,182.972,183.301,1820.0379210334
2019-08-13,182.055,186.672,181.566,185.884,10681.566906252
2019-08-14,185.116,185.116,182.045,182.045,5003.8508131992
2019-08-15,181.377,182.065,179.063,180.589,17451.305751925
2019-08-16,181.925,183.481,181.925,183.481,9413.055627956
2019-08-19,185.395,186.522,185.395,186.522,819.26775839353
2019-08-20,186.732,186.772,186.084,186.383,8877.5733966438
2019-08-21,186.333,186.991,186.333,186.991,8636.9072252674
2019-08-22,186.941,187.24,185.156,185.395,4339.0105147721
2019-08-23,187.091,187.091,182.743,182.743,53.147112845602
2019-08-26,181.546,181.546,181.546,181.546,245.68004994665
2019-08-27,182.354,184.149,182.354,182.663,1086.0060983356
2019-08-28,182.793,183.072,181.337,183.072,5089.086748895
2019-08-29,183.64,186.203,183.64,186.153,6414.7562428928
2019-08-30,186.452,187.26,184.907,184.907,1355.7527654199
2019-09-02,185.086,185.465,184.538,184.897,153.4246842524
2019-09-03,183.82,184.568,183.341,184.099,5326.7445931291
2019-09-04,186.383,186.383,185.555,185.694,3629.045309212
2019-09-05,187.998,190.152,187.649,189.793,5740.8909630391
2019-09-06,189.933,190.372,189.913,189.913,4224.6940833684
2019-09-09,190.112,190.332,189.973,190.052,3226.9322478707
2019-09-10,188.238,188.976,187.16,187.28,18371.853857439
2019-09-11,188.986,190.092,188.467,190.092,7449.620779811
2019-09-12,191.189,192.366,191.06,191.858,14782.91957679
2019-09-13,191.838,191.937,190.501,190.94,53734.739414047
2019-09-16,189.294,189.853,188.995,189.853,4559.6211718671
2019-09-17,189.314,189.863,189.314,189.863,5164.2949274501
2019-09-18,189.993,190.102,189.993,190.052,2586.1585665813
2019-09-19,189.494,191.748,189.494,191.748,4643.8543318488
2019-09-20,191.04,191.439,190.422,190.422,3165.7629293126
2019-09-23,188.896,189.095,188.547,188.956,1850.1211924554
2019-09-24,189.654,189.943,188.606,188.606,3161.7518264563
2019-09-25,186.373,186.841,185.595,186.841,10751.761206237
2019-09-26,187.878,188.876,186.782,186.782,3520.7455320926
2019-09-27,188.018,188.118,187.719,187.719,1608.452245365
2019-09-30,186.662,186.921,185.984,186.921,8384.2077453223
2019-10-01,188.098,188.098,186.572,187.001,5351.8139859808
2019-10-02,184.837,184.837,182.394,182.394,8664.9849452613
2019-10-03,182.633,183.431,181.307,183.301,14383.814842591
2019-10-04,184.518,186.253,184.139,186.253,4576.6683590062
2019-10-07,187.111,187.779,186.841,187.46,66910.209521186
2019-10-08,187.4,187.4,184.538,184.538,6884.0552770766
2019-10-09,184.049,185.884,184.049,185.296,9124.2562223045
2019-10-10,185.744,187.669,185.196,187.669,3115.6241436092
2019-10-11,187.988,190.551,187.988,190.551,1354.7499897058
2019-10-14,189.175,189.674,188.487,189.674,4257.7856819326
2019-10-15,190.501,191.748,190.162,191.748,64.17764570035
2019-10-16,191.349,191.409,191.349,191.409,22.061065709495
2019-10-17,192.017,192.765,191.818,191.818,3862.6920505898
2019-10-18,191.439,191.708,190.76,190.92,584.61824130163
2019-10-21,190.661,191.568,190.661,191.568,3274.0627064319
2019-10-22,191.878,192.596,191.498,191.498,2022.5986152751
2019-10-23,189.285,190.581,189.285,190.581,1991.512568139
2019-10-24,191.448,192.256,191.329,192.256,167.46354424935
2019-10-25,191.608,193.872,191.458,193.872,774.14285126047
2019-10-28,194.46,195.896,194.46,195.896,168.46631996342
2019-10-29,195.816,195.816,195.198,195.198,1484.1080568206
2019-10-30,194.44,194.809,194.211,194.47,1872.1822581649
2019-10-31,196.305,196.305,194.929,194.929,3044.4270679104
2019-11-01,195.806,196.315,195.806,196.315,2479.8643408901
2019-11-04,197.841,198.489,197.841,198.23,1381.8249339857
2019-11-05,198.998,199.257,198.479,198.589,1639.5382925011
2019-11-06,198.589,198.609,197.781,197.781,91.252589980185
2019-11-07,199.227,199.646,199.137,199.646,3422.473512114
2019-11-08,198.399,199.098,198.399,198.758,78.216505697302
2019-11-11,198.688,198.998,198.589,198.898,1911.2905110136
2019-11-12,199.506,200.404,199.356,200.404,564.56272702027
2019-11-13,199.167,199.726,199.167,199.556,1315.6417368572
2019-11-14,199.606,199.726,199.177,199.257,2216.1343280902
2019-11-15,200.434,200.992,200.334,200.972,4070.2666234019
2019-11-18,201.491,201.57,200.822,200.822,15693.439925164
2019-11-19,201.91,202.318,201.281,201.471,1379.8193825575
2019-11-20,200.554,201.321,200.504,201.321,446.23519276025
2019-11-21,200.174,200.643,199.746,199.776,10068.870944956
2019-11-22,200.583,200.773,199.327,199.586,5674.7077659107
2019-11-25,200.812,202.179,200.703,202.179,2481.8698923182
2019-11-26,202.209,202.807,202.209,202.807,2856.9080093797
2019-11-27,203.455,203.784,203.455,203.784,671.85972842554
2019-11-28,204.084,204.084,204.014,204.014,100.2775714068
2019-11-29,203.684,203.934,203.595,203.714,46405.451719923
2019-12-02,203.894,203.894,200.434,200.573,7683.2675211888
2019-12-03,200.782,200.782,198.11,198.11,3526.7621863771
2019-12-04,199.616,200.892,199.616,200.892,1554.3023568054
2019-12-05,201.252,201.471,200.504,200.563,2098.8095695443
2019-12-06,201.56,202.966,201.56,202.966,1105.0588369029
2019-12-09,202.917,203.505,202.827,203.116,1431.9637196891
2019-12-10,202.348,202.718,200.723,202.718,4375.1104404786
2019-12-11,202.149,202.718,202.149,202.718,949.62860122237
2019-12-12,203.535,205.31,202.727,204.034,6107.906874388
2019-12-13,205.719,206.128,204.582,204.582,7930.9531225636
2019-12-16,206.298,207.644,206.268,207.614,544.50721273891
2019-12-17,207.564,207.793,207.294,207.444,2437.7477608992
2019-12-18,207.594,208.192,207.594,208.192,10590.314316272
2019-12-19,207.734,208.581,207.734,208.581,515.42671703094
2019-12-20,209.04,209.908,209.04,209.908,2220.1454309465
2019-12-23,210.206,210.805,210.206,210.666,2047.6680081268
2019-12-24,210.636,210.735,210.636,210.735,35.097149992379
2019-12-27,212.969,213.288,212.76,212.76,537.48778274043
2019-12-30,212.42,212.42,210.326,210.755,3411.4429792592
2019-12-31,210.904,210.904,210.715,210.715,7.0194299984758
2020-01-02,212.33,213.338,212.33,213.168,2140.9261495351
2020-01-03,212.151,213.278,211.443,213.068,6079.8291543941
2020-01-06,211.194,213.188,210.805,213.188,4092.3276891114
2020-01-07,214.714,214.714,213.478,214.564,8557.6879438561
2020-01-08,213.408,215.004,213.408,214.854,2745.5999051181
2020-01-09,216.958,217.736,216.948,217.386,926.56475979881
2020-01-10,218.354,218.604,217.945,217.985,1835.0795567444
2020-01-13,217.746,218.444,217.746,218.444,5487.1887073799
2020-01-14,219.312,219.54,219.012,219.032,309.857695647
2020-01-15,218.574,219.48,218.554,219.262,2219.1426552324
2020-01-16,219.77,220.099,219.61,219.63,1745.8325181923
2020-01-17,221.106,221.824,220.658,220.857,5594.4857087852
2020-01-20,221.486,221.684,221.446,221.684,471.30458561195
2020-01-21,220.578,222.084,220.468,222.084,8974.8426409083
2020-01-22,223.08,223.08,222.962,223.041,333.92431278463
2020-01-23,222.293,222.632,221.516,221.844,5075.047888898
2020-01-24,224.228,224.228,223.09,223.1,1718.7575739125
2020-01-27,218.723,218.723,216.39,216.588,18500.20914884
2020-01-28,218.294,219.63,217.207,219.63,1770.901911044
2020-01-29,221.036,221.306,219.68,220.558,938.59806836762
2020-01-30,218.094,220.328,218.094,219.142,37491.778397573
2020-01-31,222.224,222.263,218.304,218.534,45899.04998432
2020-02-03,219.401,220.797,218.324,220.797,1206.3391840238
2020-02-04,222.044,225.046,222.044,225.016,869.40654409693
2020-02-05,228.696,228.745,225.394,226.192,4045.1972305502
2020-02-06,227.878,228.326,227.708,228.326,161.44688996494
2020-02-07,228.366,228.596,227.09,228.596,4222.6885319402
2020-02-10,227.758,229.094,227.368,229.074,2885.9885050876
2020-02-11,231.218,232.176,231.158,232.076,439.21576276177
2020-02-12,231.538,232.326,231.498,232.326,278.7716485109
2020-02-13,231.548,232.694,230.68,232.694,1034.8645369181
2020-02-14,233.272,233.292,232.564,233.034,1725.777003911
2020-02-17,234.1,234.1,233.612,233.84,390.07975277244
2020-02-18,230.8,232.186,230.8,232.186,19999.358841371
2020-02-19,233.662,235.466,233.662,235.466,623.72649415028
2020-02-20,235.646,235.646,232.464,232.464,5110.1450388904
2020-02-21,231.716,232.176,230.032,230.34,2672.3972779911
2020-02-24,223.749,223.749,219.46,221.036,16571.871450687
2020-02-25,222.852,222.852,216.788,217.466,4043.1916791221
2020-02-26,215.751,218.494,211.503,218.274,15424.696033794
2020-02-27,213.068,213.468,205.878,209.488,8307.9967910531
2020-02-28,201.8,202.049,198.559,201.89,4432.2686561804
2020-03-02,208.611,209.778,202.638,209.678,2478.861565176
2020-03-03,214.664,215.841,211.134,211.134,6483.9477671635
2020-03-04,212.46,212.949,211.074,212.33,3288.1015664289
2020-03-05,213.168,213.796,209.778,213.796,4112.3832033928
2020-03-06,207.734,207.734,201.451,204.981,49027.710212212
2020-03-09,197.721,199.078,191.528,197.522,15110.827235291
2020-03-10,198.678,201.73,194.919,195.587,9460.1860865172
2020-03-11,198.469,198.758,195.737,196.624,7019.4299984758
2020-03-12,184.288,184.877,178.594,179.641,5552.3691287944
2020-03-13,182.793,187.47,177.228,178.963,11448.690327514
2020-03-16,171.504,182.922,169.41,179.941,11034.543957604
2020-03-17,179.681,179.711,170.307,179.332,6332.5286343392
2020-03-18,170.796,175.922,169.749,173.648,4605.7488547142
2020-03-19,175.423,177.966,171.384,177.856,1066.9533597683
2020-03-20,184.139,186.153,173.099,173.857,21059.292771141
2020-03-23,163.666,170.616,163.666,167.774,2878.9690750891
2020-03-24,177.547,181.925,176.101,181.925,90052.267450446
2020-03-25,188.238,188.248,180.968,184.408,1639.5382925011
2020-03-26,178.864,188.268,177.388,188.268,5564.4024373632
2020-03-27,187.679,187.709,185.435,185.435,704.95132698978
2020-03-30,183.82,189.913,183.381,189.913,2589.1668937235
2020-03-31,191.718,193.822,189.115,193.294,2390.617302338
2020-04-01,184.448,185.874,183.68,185.256,1538.2579453803
2020-04-02,183.989,184.179,180.329,183.291,6881.0469499344
2020-04-03,182.743,184.996,182.743,182.803,3615.006449215
2020-04-06,190.192,191.289,188.327,191.289,33870.755294074
2020-04-07,197.671,201.172,197.183,198.04,45985.288695729
2020-04-08,195.408,198.36,195.408,198.28,20146.766871339
2020-04-09,200.144,201.96,196.953,199.277,19096.86069871
2020-04-14,205.42,208.561,204.712,207.893,10937.274713339
2020-04-15,210.426,210.426,206.098,207.504,11305.293400402
2020-04-16,210.725,212.57,208.671,212.47,24045.558847636
2020-04-17,216.469,217.118,211.642,211.792,38571.767841625
2020-04-20,212.879,214.226,211.384,214.006,31318.691101771
2020-04-21,210.596,211.064,202.907,203.136,20959.015199734
2020-04-22,206.457,208.7,206.457,208.511,9214.5060365706
2020-04-23,209.678,213.248,209.19,212.8,9111.2201380216
2020-04-24,207.923,210.376,207.484,209.598,28283.289015288
2020-04-27,214.764,215.771,214.186,215.004,11716.43144317
2020-04-28,214.096,216.858,211.084,212.022,11598.10390891
2020-04-29,213.776,217.756,213.697,216.598,14749.827978226
2020-04-30,220.728,220.728,217.088,217.736,21002.134555439
2020-05-01,212.82,215.013,211.862,213.198,4896.5538117939
2020-05-04,210.057,212.57,209.19,212.221,29137.653923673
2020-05-05,216.21,217.786,214.484,217.786,4883.517727511
2020-05-06,217.985,218.882,217.985,218.882,733.02904698369
2020-05-07,220.308,221.016,219.59,220.218,20497.738371263
2020-05-08,223.11,223.11,219.59,223.11,2524.9892480232
2020-05-11,224.586,224.696,221.545,224.696,85480.61297001
2020-05-12,224.388,226.242,224.388,225.844,14804.980642499
2020-05-13,221.336,222.632,219.99,220.428,19165.049447267
2020-05-14,217.786,218.832,214.844,216.608,9473.2221708001
2020-05-15,221.426,221.456,217.366,218.084,3819.5726948849
2020-05-18,223.65,226.79,223.28,226.422,8649.9433095503
2020-05-19,228.236,228.236,226.052,228.047,2154.9650095321
2020-05-20,226.452,230.27,226.372,230.27,4527.5323490169
2020-05-21,228.924,230.76,227.23,227.688,10090.932010666
2020-05-22,224.966,227.728,224.966,226.91,799.21224411217
2020-05-26,232.814,232.904,229.662,229.662,4763.1846418229
2020-05-27,229.932,230.7,223.031,224.516,9325.8141408321
2020-05-28,228.206,230.26,226.432,230.191,5491.1998102362
2020-05-29,228.755,229.892,227.508,228.486,18011.857376089
2020-06-01,232.464,232.464,230.56,231.696,3937.9002291449
2020-06-02,233.442,234.45,231.038,231.478,5634.5967373479
2020-06-03,234.618,235.058,234.539,234.988,1868.1711553086
2020-06-04,234.51,236.024,234.08,234.16,3931.8835748605
2020-06-05,235.276,238,233.432,238,12360.213451602
2020-06-08,238.198,238.378,236.712,238.318,11285.237886121
2020-06-09,239.994,241.758,238.148,241.758,32697.507708614
2020-06-10,242.428,244.292,242.428,244.102,4444.3019647493
2020-06-11,242.506,242.506,240.024,240.204,6930.1829599238
2020-06-12,235.018,238.708,233.612,233.612,12018.266933105
2020-06-15,228.576,233.622,228.216,233.402,29808.510876385
2020-06-16,239.416,242.656,239.416,240.912,7014.4161199055
2020-06-17,242.278,243.634,241.48,242.686,9532.3859379301
2020-06-18,242.418,243.534,241.32,242.686,33072.545825675
2020-06-19,244.052,245.608,244.052,244.71,43212.613846331
2020-06-22,242.358,244.192,242.358,244.162,4983.7952989178
2020-06-23,246.356,249.098,246.356,249.098,7431.5708169577
2020-06-24,247.034,248.042,243.344,243.404,13382.041904238
2020-06-25,242.506,243.444,240.332,242.766,17154.484140561
2020-06-26,244.89,245.438,239.704,241.69,10747.75010338
2020-06-29,239.496,240.274,236.742,240.274,4735.106921829
2020-06-30,242.358,244.82,241.788,244.482,5618.5523259228
2020-07-01,246.326,247.932,245.388,247.932,15478.845922353
2020-07-02,250.604,252.768,250.246,251.182,19304.435271522
2020-07-03,252.14,252.27,250.634,251.152,1320.6556154275
2020-07-06,255.232,257.575,254.274,257.575,5696.7688316201
2020-07-07,256.966,259.54,256.05,259.54,7885.8282154305
2020-07-08,256.08,258.014,255.87,256.208,6603.2780771376
2020-07-09,259.41,261.036,256.558,257.496,2882.9801779454
2020-07-10,259.091,260.856,259.091,260.517,4690.98479041
2020-07-13,264.636,268.514,264.526,268.514,2873.9551965188
2020-07-14,259.13,259.13,253.336,256.837,12525.671444423
2020-07-15,259.48,261.235,258.962,259.25,6495.9810757323
2020-07-16,256.06,257.036,254.673,255.372,10493.045072007
2020-07-17,256.917,257.854,256.288,257.854,1021.8284526353
2020-07-20,257.086,262.072,257.086,262.072,4096.3387919677
2020-07-21,267.926,268.554,264.147,264.376,8630.890570983
2020-07-22,264.097,264.246,262.132,262.74,4300.9050376375
2020-07-23,264.696,265.064,262.142,262.72,2504.9337337418
2020-07-24,253.626,255.63,250.834,255.63,17070.250980579
2020-07-27,255.282,257.844,255.282,256.01,2165.9955423868
2020-07-28,259.988,259.988,256.817,258.283,3677.1785434873
2020-07-29,256.986,258.462,256.887,258.412,3952.9418648559
2020-07-30,258.044,258.044,255.75,257.764,6798.8193413808
2020-07-31,264.516,265.214,262.422,262.422,3068.493685048
2020-08-03,265.702,268.624,265.184,268.216,2844.8747008108
2020-08-04,268.136,268.874,266.929,267.906,4912.598223219
2020-08-05,270.469,270.569,268.994,269.751,3211.8906121597
2020-08-06,270.01,270.39,268.734,270.06,5382.9000331169
2020-08-07,272.204,273.122,272.075,272.134,6422.7784486054
2020-08-10,269.96,270.42,266.76,267.478,9109.2145865935
2020-08-11,270.37,270.768,266.44,268.744,7710.3424654686
2020-08-12,265.762,269.98,265.682,269.97,4658.8959675598
2020-08-13,270.06,272.972,269.722,272.972,2771.6720736839
2020-08-14,272.045,272.045,270.14,270.788,2687.4389137022
2020-08-17,271.796,273.76,271.796,273.531,1587.3939553696
2020-08-18,273.75,275.655,273.75,275.605,5432.0360431062
2020-08-19,276.902,277.49,275.605,277.041,665.84307414113
2020-08-20,273.69,276.792,273.59,276.792,6911.1302213565
2020-08-21,279.335,280.332,278.387,280.222,8787.3235823776
2020-08-24,282.217,284.67,280.741,280.741,6941.2134927785
2020-08-25,283.762,283.762,281.638,283.304,15587.145699472
2020-08-26,284.959,288.01,284.829,288.01,4830.3706146654
2020-08-27,290.763,292.049,289.895,291.511,5813.090814452
2020-08-28,291.022,291.351,289.676,291.351,626.73482129248
2020-09-01,295.968,297.424,294.772,296.766,9842.2436335771
2020-09-02,301.174,302.331,297.554,297.923,5781.0019916019
2020-09-03,300.995,301.174,286.295,287.243,12122.555607368
2020-09-04,282.636,287.492,271.158,274.109,27310.596572642
2020-09-07,276.263,279.215,276.263,279.215,31.086047136107
2020-09-08,280.502,280.502,270.469,274.03,7003.3855870507
2020-09-09,270.41,276.114,270.41,276.114,7377.4209283981
2020-09-10,277.49,280.571,274.478,278.248,7336.3071241213
2020-09-11,275.266,275.266,271.138,271.446,2651.3389879957
2020-09-14,273.78,275.575,271.915,275.575,4218.677429084
2020-09-15,274.987,278.407,274.678,278.168,7915.9114868526
2020-09-16,279.594,280.472,275.944,277.58,2909.0523465112
2020-09-17,268.415,271.386,265.473,269.921,17626.791501886
2020-09-18,270.559,271.158,265.443,265.443,5219.4475917238
2020-09-21,265.144,265.424,259.988,261.016,10028.759916393
2020-09-22,266.032,269.193,265.752,267.258,5193.375423158
2020-09-23,270.798,272.832,268.654,268.654,6299.437035775
2020-09-24,261.524,265.802,259.39,265.304,10060.848739244
2020-09-25,264.855,267.886,263.08,267.886,207966.65811627
2020-09-28,273.72,276.164,273.6,274.538,13528.447158491
2020-09-29,276.403,276.971,275.306,275.874,1758.8686024752
2020-09-30,272.962,278.676,272.763,278.607,7130.7381027373
2020-10-01,279.315,281.21,279.175,280.462,5499.2220159488
2020-10-02,277.49,278.358,274.368,276.572,23735.701151989
2020-10-05,275.296,277.968,274.448,277.968,7980.0891325529
2020-10-06,278.616,278.946,277.2,277.2,8579.7490095656
2020-10-07,275.575,277.898,275.126,277.898,15694.442700878
2020-10-08,281.08,281.389,279.654,280.302,12074.422373092
2020-10-09,281.18,283.563,281.07,283.563,10831.983263363
2020-10-12,286.345,291.89,286.295,291.89,6067.7958458253
2020-10-13,293.336,297.434,292.777,295.45,8993.8953794756
2020-10-14,295.889,295.889,292.787,293.047,10794.880561942
2020-10-15,288.13,288.679,285.538,287.322,17042.173260586
2020-10-16,289.187,291.97,288.868,289.437,9312.7780565493
2020-10-19,289.247,290.314,286.176,286.894,9924.4712421307
2020-10-20,284.8,285.328,282.825,283.234,6375.6479900442
2020-10-21,282.775,286.006,282.715,283.702,3854.6698448773
2020-10-22,282.725,284.141,280.092,282.137,15155.952142423
2020-10-23,282.915,283.902,281.459,281.898,9491.2721336534
2020-10-26,281.2,284.042,278.856,279.205,15326.424013815
2020-10-27,280.202,281.12,279.823,281.12,6704.5584242585
2020-10-28,280.023,280.142,272.474,273.072,23397.765736348
2020-10-29,273.431,274.967,271.446,274.967,19399.698964359
2020-10-30,269.921,274.269,267.148,269.014,73095.330125557
2020-11-02,269.632,272.554,269.262,269.332,34624.842631053
2020-11-03,269.771,275.346,269.771,274.977,9175.3977837219
2020-11-04,277.24,285.727,277.24,285.717,14495.122946853
2020-11-05,291.65,293.934,291.481,293.136,11221.060240421
2020-11-06,291.92,293.266,288.679,292.468,27319.621554068
2020-11-09,299.519,301.403,291.92,296.238,18152.245976059
2020-11-10,287.612,288.38,280.182,283.354,24882.876568882
2020-11-11,281.868,287.711,281.868,287.332,13868.38812556
2020-11-12,287.721,290.663,287.721,289.227,15162.971572421
2020-11-13,289.227,290.075,287.721,287.921,21918.671558097
2020-11-16,291.86,291.94,288.878,291.571,7853.7393925804
2020-11-17,292.209,294.353,291.132,291.262,3596.9564863618
2020-11-18,291.321,292.119,289.786,290.833,6434.8117571742
2020-11-19,288.529,290.384,286.964,290.384,8709.1070766803
2020-11-20,290.932,291.74,290.803,291.68,2139.9233738211
2020-11-23,290.434,291.451,287.572,287.572,7944.9919825605
2020-11-24,290.843,292.229,289.078,292.059,11763.561901731
2020-11-25,294.672,294.931,293.864,294.433,15108.821683862
2020-11-26,296.736,297.016,296.098,296.467,7619.0898754884
2020-11-27,296.447,298.741,296.168,298.641,7494.745686944
2020-11-30,297.016,298.91,294.004,295.41,12322.107974467
2020-12-01,300.975,302.111,300.007,302.032,31232.452390361
2020-12-02,301.912,302.62,299.349,302.201,28226.130799585
2020-12-03,303.298,304.515,302.58,303.547,21240.795175388
2020-12-04,304.096,304.186,302.66,304.056,11227.076894705
2020-12-07,304.355,306.32,303.547,306.25,9190.439419433
2020-12-08,306.1,306.1,303.926,305.293,12064.394615951
2020-12-09,307.337,307.337,305.522,305.691,12252.916450197
2020-12-10,300.147,302.451,297.185,302.241,50722.401168987
2020-12-11,300.785,300.805,298.412,298.591,40273.478228398
2020-12-14,302.111,304.854,299.748,304.415,1579.3717496571
2020-12-15,303.228,305.711,303.149,303.517,22943.508337875
2020-12-16,306.539,307.297,305.661,306.978,6162.0567629477
2020-12-17,309.381,309.94,308.763,309.251,7978.0835811248
2020-12-18,309.341,310.418,308.035,308.434,6885.0580527907
2020-12-21,309.182,309.641,303.069,305.043,11061.618901883
2020-12-22,308.165,310.129,308.165,308.444,6504.0032814449
2020-12-23,309.661,309.74,308.225,308.225,2443.7644151836
2020-12-24,307.955,308.274,307.905,307.905,784.17060840115
2020-12-29,313.45,313.729,312.433,312.991,1001.7729383539
2020-12-30,313.38,313.819,311.884,312.991,2017.5847367048
2020-12-31,312.403,312.682,312.024,312.523,452.25184704466
2021-01-04,316.422,316.422,309.371,309.381,8513.5658124371
2021-01-05,307.915,310.568,307.397,309.691,6134.9818186679
2021-01-06,305.811,310.937,303.986,310.697,13498.363887069
2021-01-07,309.291,313.809,308.314,313.719,6708.5695271147
2021-01-08,315.654,317.359,315.275,316.881,3245.984986438
2021-01-11,317.629,317.639,313.849,315.723,3024.371553629
2021-01-12,314.397,315.165,312.881,313.889,3425.4818392562
2021-01-13,314.537,315.704,311.924,315.544,1880.2044638774
2021-01-14,315.105,316.153,314.617,316.113,6489.9644214479
2021-01-15,313.38,314.407,310.169,312.642,6879.0413985063
2021-01-18,310.757,311.515,310.757,311.515,3508.7122235238
2021-01-19,314.597,314.597,312.652,312.951,4128.4276148178
2021-01-20,317.359,322.245,317.359,322.066,3956.9529677122
2021-01-21,324.948,325.407,323.233,325.277,2086.7762609754
2021-01-22,324.579,325.297,323.761,324.589,5798.049178741
2021-01-25,327.691,329.435,322.455,324.2,10866.077637641
2021-01-26,326.085,328.488,326.085,327.9,20307.21098559
2021-01-27,329.555,329.715,320.869,322.325,20092.61698278
2021-01-28,316.422,323.791,314.387,322.894,23734.698376275
2021-01-29,316.133,319.553,315.155,315.903,67594.10255818
2021-02-01,315.913,320.012,315.913,320.012,18438.037054568
2021-02-02,323.701,326.683,323.701,326.623,4056.2277634049
2021-02-03,330.273,330.333,325.835,326.663,11552.979001777
2021-02-04,326.444,327.192,325.805,327.033,9760.0160250236
2021-02-05,330.672,330.792,329.535,329.535,5739.8881873251
2021-02-08,332.267,332.797,331.679,331.699,14061.923838375
2021-02-09,331.999,333.883,331.799,332.657,6983.3300727694
2021-02-10,334.761,334.761,329.216,330.722,6932.1885113519
2021-02-11,332.337,334.243,332.337,333.793,4889.5343817954
2021-02-12,332.577,334.292,332.387,334.292,2643.3167822832
2021-02-15,336.755,337.164,336.565,337.164,3701.2451606249
2021-02-16,337.293,337.563,335.289,335.289,1989.5070167109
2021-02-17,334.651,334.851,329.825,330.293,21993.879736653
2021-02-18,331.46,331.879,327.84,329.525,4163.5247648102
2021-02-19,331.569,333.295,331.5,333.065,1643.5493953574
2021-02-22,326.633,326.633,323.671,324.27,3102.5880593263
2021-02-23,323.641,323.641,312.433,316.92,14907.263765335
2021-02-24,319.423,323.243,316.571,320.511,6988.3439513397
2021-02-25,323.373,323.542,318.007,318.675,8568.7184767108
2021-02-26,311.376,316.791,309.82,314.587,21351.100503936
2021-03-01,318.815,320.71,317.499,320.69,3587.9315049352
2021-03-02,321.059,323.053,319.882,319.982,3576.9009720805
2021-03-03,320.431,320.431,313.041,315.345,3303.1432021399
2021-03-04,308.235,310.069,304.694,309.072,6538.0976557232
2021-03-05,301.912,306.888,297.175,298.621,13419.144605658
2021-03-08,303.418,309.251,301.264,306.14,14285.542822613
2021-03-09,303.717,310.089,303.697,309.989,12782.382027224
2021-03-10,310.458,315.634,310.329,312.263,7713.3507926108
2021-03-11,314.158,317.509,314.048,317.509,4374.1076647645
2021-03-12,313.899,313.899,310.648,312.253,16633.040769245
2021-03-15,313.679,315.714,313.679,314.866,46684.223368435
2021-03-16,319.085,323.353,318.875,321.278,4374.1076647645
2021-03-17,319.304,319.543,314.916,316.781,3902.8030791525
2021-03-18,318.067,318.496,314.996,316.412,5772.9797858893
2021-03-19,313.31,313.849,309.9,313.759,47736.135092492
2021-03-22,314.148,319.822,313.769,319.822,6960.2662313458
2021-03-23,317.668,320.211,317.13,318.765,5824.1213473068
2021-03-24,317.629,319.743,314.547,316.053,3704.2534877671
2021-03-25,311.725,312.911,307.088,310.458,28044.628395339
2021-03-26,311.944,312.822,309.132,312.383,7668.2258854778
2021-03-29,313.699,315.863,312.153,313.599,5411.9805288248
2021-03-30,314.158,314.168,312.124,313.56,3693.2229549123
2021-03-31,313.709,319.513,313.53,318.885,10265.414984914
2021-04-01,320.451,324.081,320.451,323.602,9077.1257637433
2021-04-06,330.064,331.939,329.385,331.759,8003.1529739765
2021-04-07,331.211,331.689,329.306,330.911,871.41209552507
2021-04-08,333.903,334.591,333.763,334.233,394.09085562871
2021-04-09,334.123,334.631,332.836,333.993,981.71742407254
2021-04-12,336.137,336.367,335.03,335.549,3152.7268450297
2021-04-13,336.057,339.079,335.718,338.63,3333.2264735619
2021-04-14,340.086,341.033,337.753,337.753,3928.8752477183
2021-04-15,337.234,340.794,337.234,340.037,3851.6615177351
2021-04-16,340.275,341.721,340.007,340.645,1311.6306340009
2021-04-19,341.631,341.661,338.031,338.031,1030.8534340619
2021-04-20,338.331,338.999,333.993,333.993,1419.9304111202
2021-04-21,335.07,337.633,334.322,337.633,1484.1080568206
2021-04-22,338.759,338.999,337.353,338.521,1384.8332611279
2021-04-23,334.611,338.64,334.611,338.62,1576.3634225149
2021-04-26,338.719,340.285,337.942,340.285,519.43781988721
2021-04-27,341.522,341.591,338.899,339.737,1033.8617612041
2021-04-28,339.467,340.106,338.739,338.789,557.54329702179
2021-04-29,341.611,342.26,338.131,338.929,3403.4207735467
2021-04-30,338.909,339.009,337.174,337.633,2535.0170051638
2021-05-04,335.319,337.503,327.112,327.112,3523.7538592349
2021-05-05,329.835,332.178,329.835,330.811,2178.0288509556
2021-05-06,329.485,331.809,326.903,328.389,1687.6715267764
2021-05-07,331.141,336.237,330.991,335.709,424.17412705075
2021-05-10,332.965,332.965,328.538,328.538,1619.4827782198
2021-05-11,321.667,324.27,317.519,324.27,6533.0837771528
2021-05-12,322.943,323.093,317.629,317.629,16285.077596464
2021-05-13,317.229,321.807,317.229,318.765,873.4176469532
2021-05-14,321.497,324.589,321.358,324.589,8005.1585254046
2021-05-17,325.736,325.756,322.874,322.874,875.42319838134
2021-05-18,326.603,326.603,325.666,325.666,498.37952989178
2021-05-19,317.778,319.573,315.604,319.573,1833.0740053163
2021-05-20,321.607,327.939,320.759,327.939,15403.637743798
2021-05-21,329.017,330.702,327.142,327.142,2546.0475380186
2021-05-24,326.963,332.158,326.963,332.158,4074.2777262582
2021-05-25,333.933,334.063,331.879,331.879,274.76054565462
2021-05-26,333.683,333.923,332.617,333.515,1929.3404738668
2021-05-27,332.287,335.329,331.739,333.215,2183.042729526
2021-05-28,333.315,334.183,333.315,334.183,909.51757265965
2021-06-01,333.733,334.581,331.969,332.267,3153.7296207438
2021-06-02,332.019,333.465,331.589,333.465,1147.1754168938
2021-06-03,332.707,332.707,327.959,330.503,1403.8859996952
2021-06-04,329.236,335.02,329.057,335.02,962.66468550525
2021-06-07,334.302,335.03,333.913,334.063,484.34066989483
2021-06-08,336.536,338.61,335.149,335.149,700.94022413351
2021-06-09,336.456,337.952,336.436,337.135,1308.6223068587
2021-06-10,336.037,338.581,335.339,338.461,281.7799756531
2021-06-11,339.627,340.745,339.447,340.076,1405.8915511233
2021-06-14,341.512,341.981,340.685,341.661,338.93819135497
2021-06-15,344.295,344.375,342.171,342.171,2573.1224822984
2021-06-16,341.941,342.479,341.562,342.181,648.79588700198
2021-06-17,338.421,344.863,338.071,344.863,12181.719374497
2021-06-18,345.481,345.531,341.363,341.363,2944.1494965036
2021-06-21,343.257,343.557,340.495,343.557,220.61065709495
2021-06-22,343.935,346.059,342.869,346.059,1151.18651975
2021-06-23,347.365,347.565,347.365,347.405,10620.397587694
2021-06-24,348.273,350.817,348.273,350.647,2986.2660764944
2021-06-25,350.139,350.357,349.231,349.889,17320.944909096
2021-06-28,349.649,352.651,349.649,352.531,2251.2314780826
2021-06-29,352.451,353.788,352.451,353.529,1280.5445868648
2021-06-30,355.065,355.065,353.927,354.387,243.67449851852
2021-07-01,354.467,355.573,352.931,353.06,2177.0260752416
2021-07-02,355.025,357.059,354.477,356.511,2536.0197808779
2021-07-05,357.787,358.106,357.557,357.977,613.6987370096
2021-07-06,357.907,360.081,357.907,359.013,2543.0392108764
2021-07-07,360.211,362.185,359.233,359.293,4995.8286074866
2021-07-08,359.681,359.681,354.825,356.371,31016.855611836
2021-07-09,358.037,360.459,358.037,360.459,8620.8628138424
2021-07-12,358.625,362.335,358.625,361.207,1061.939481198
2021-07-13,362.105,365.117,361.177,365.117,2972.2272164975
2021-07-14,362.414,365.147,362.414,363.501,4692.9903418381
2021-07-15,363.441,364.359,359.403,360.899,1890.2322210181
2021-07-16,360.151,361.107,358.745,358.745,1612.4633482213
2021-07-19,356.979,356.979,352.183,353.937,4607.7544061423
2021-07-20,356.381,357.577,353.759,357.129,1405.8915511233
2021-07-21,358.785,360.131,357.857,359.891,1331.6861482823
2021-07-22,362.195,362.833,361.617,362.763,6048.743107258
2021-07-23,364.907,366.871,364.149,366.871,2232.1787395153
2021-07-26,367.849,367.969,366.433,367.969,1757.8658267612
2021-07-27,367.639,368.537,362.145,362.265,555.53774559366
2021-07-28,363.691,366.861,362.663,365.765,757.09566412132
2021-07-29,365.495,367.381,365.057,367.091,1767.8935839018
2021-07-30,361.467,368.867,361.467,363.841,2587.1613422954
2021-08-02,366.283,366.473,364.039,366.423,6797.8165656668
2021-08-03,365.127,365.127,362.315,362.603,629.74314843469
2021-08-04,367.091,367.091,365.955,366.024,2311.3980209267
2021-08-05,367.659,369.065,365.237,369.065,1693.6881810608
2021-08-06,369.095,369.195,366.683,367.559,3732.331207761
2021-08-09,366.673,368.277,366.673,368.109,2050.676335269
2021-08-10,368.717,369.245,365.645,366.233,5623.5662044932
2021-08-11,366.453,368.039,365.077,365.415,4551.5989661545
2021-08-12,365.227,366.513,364.369,366.513,4613.7710604267
2021-08-13,367.371,368.417,367.031,368.168,1800.9851824661
2021-08-16,367.759,368.198,364.129,364.867,2082.7651581192
2021-08-17,367.799,367.799,364.897,365.027,3748.3756191861
2021-08-18,365.755,365.885,364.987,364.987,638.7681298613
2021-08-19,359.403,363.281,358.625,363.281,2360.534030916
2021-08-20,363.142,367.539,362.145,366.583,8001.1474225483
2021-08-23,368.896,372.347,368.287,372.347,2142.9317009633
2021-08-24,374.66,374.66,373.115,373.713,942.60917122389
2021-08-25,374.361,374.769,373.753,374.171,1881.2072395915
2021-08-26,373.115,374.111,372.546,373.165,1102.0505097607
2021-08-27,373.055,375.487,372.775,374.71,682.89026128029
2021-08-30,379.627,379.627,379.627,379.627,0
2021-08-31,381.701,381.701,378.211,379.277,4714.0486318335
2021-09-01,381.023,381.989,379.077,381.83,2487.8865466026
2021-09-02,380.683,381.601,380.613,381.241,1400.877672553
2021-09-03,380.384,381.421,379.287,381.013,2185.0482809541
2021-09-06,382.009,382.558,382.009,382.409,2183.042729526
2021-09-07,381.979,381.979,380.883,381.003,517.43226845907
2021-09-08,381.591,381.591,379.077,379.547,409.13249133973
2021-09-09,379.207,381.581,379.207,380.285,1394.8610182685
2021-09-10,379.885,381.291,378.929,378.929,12392.302274452
2021-09-13,377.233,378.549,374.411,375.089,13162.434022856
2021-09-14,375.827,377.751,375.089,376.305,22735.933765063
2021-09-15,375.507,375.787,373.115,374.071,4126.4220633897
2021-09-16,377.073,377.592,374.431,374.68,4575.6655832922
2021-09-17,378.359,378.409,373.693,373.693,9232.5559994238
2021-09-20,370.931,370.931,365.355,366.343,14214.345746914
2021-09-21,367.539,369.515,365.405,366.811,5927.4072458558
2021-09-22,367.639,369.045,366.722,369.045,3962.9696219966
2021-09-23,370.961,373.713,370.362,372.775,3940.9085562871
2021-09-24,371.389,371.768,370.541,370.791,2781.6998308246
2021-09-27,374.591,374.591,368.347,369.923,3797.5116291754
2021-09-28,367.529,367.529,360.619,360.819,61697.78135946
2021-09-29,362.543,363.85,360.409,360.409,11561.00120749
2021-09-30,362.125,362.463,361.037,361.577,14298.578906896
2021-10-01,355.313,359.203,354.715,357.997,21852.48836097
2021-10-04,357.249,358.785,351.555,351.555,5357.8306402652
2021-10-05,353.041,358.555,353.041,358.365,3505.7038963816
2021-10-06,355.333,358.077,352.342,355.923,5840.1657587319
2021-10-07,362.883,365.296,362.803,364.837,500.38508131992
2021-10-08,362.963,363.491,361.437,361.985,3087.5464236153
2021-10-11,359.383,362.295,358.365,362.295,970.6868912178
2021-10-12,357.219,360.101,357.209,357.717,15053.669019589
2021-10-13,359.063,359.343,357.907,358.375,1967.4459510014
2021-10-14,362.424,365.545,362.095,365.545,3397.4041192623
2021-10-15,367.639,368.247,367.401,368.247,151999.73996271
2021-10-18,367.291,370.471,367.251,370.451,4482.4074418838
2021-10-19,373.523,374.919,373.303,374.759,2837.8552708124
2021-10-20,374.749,376.106,374.749,375.398,9484.2527036549
2021-10-21,373.493,376.245,373.493,375.487,578.60158701722
2021-10-22,376.565,376.565,373.863,373.863,4752.1541089681
2021-10-25,374.909,376.076,373.903,376.076,878.43152552354
2021-10-26,379.875,382.489,379.776,381.84,5689.7494016217
2021-10-27,379.467,381.511,378.579,381.501,1976.470932428
2021-10-28,380.025,383.695,380.025,383.675,1066.9533597683
2021-10-29,381.271,383.485,380.394,383.485,1479.0941782503
2021-11-01,387.025,387.594,385.41,386.487,7435.581919814
2021-11-02,387.195,389.14,386.597,388.541,3086.5436479012
2021-11-03,389.559,389.589,388.521,389.459,2741.5888022618
2021-11-04,394.645,397.915,394.036,397.417,5666.6855601981
2021-11-05,397.865,401.087,397.865,400.169,19478.918245771
2021-11-08,397.247,398.963,397.247,398.743,4275.8356447858
2021-11-09,397.646,399.302,393.617,395.731,4661.904294702
2021-11-10,395.701,395.701,393.587,393.587,1775.9157896144
2021-11-11,390.705,392.451,390.137,391.763,3411.4429792592
2021-11-12,391.184,394.425,390.127,394.425,3175.7906864533
2021-11-15,395.393,396.569,393.907,393.967,1532.2412910959
2021-11-16,394.784,397.387,393.767,397.247,4590.7072190032
2021-11-17,397.387,398.613,396.898,398.613,2282.3175252187
2021-11-18,398.983,400.419,397.865,400.419,536.48500702636
2021-11-19,403.48,404.637,402.941,404.637,1815.024042463
2021-11-22,405.036,408.217,404.846,404.846,2786.7137093949
2021-11-23,398.305,399.761,394.515,395.941,5133.2088803139
2021-11-24,397.736,397.736,392.62,397.547,40280.497658397
2021-11-25,400.01,400.189,399.162,399.631,1149.1809683219
2021-11-26,395.233,395.991,390.616,391.723,5612.5356716384
2021-11-29,395.273,397.118,394.136,397.118,2358.5284794879
2021-11-30,397.786,400.498,393.289,394.016,1684.6631996342
2021-12-01,399.062,401.705,396.998,399.501,4143.4692505289
2021-12-02,389.14,389.309,385.321,389.219,2653.3445394239
2021-12-03,388.362,391.703,381.212,382.967,553037.82573849
2021-12-06,383.695,384.832,379.347,382.767,10940.283040482
2021-12-07,389.609,399.033,389.609,396.749,12022.278035961
2021-12-08,399.013,400.259,396.579,397.736,7560.9288840725
2021-12-09,399.421,399.95,396.659,398.135,1773.9102381862
2021-12-10,396.3,397.756,393.787,395.123,930.57586265508
2021-12-13,399.052,399.561,393.917,394.076,1582.3800767993
2021-12-14,393.019,393.129,384.682,384.951,2316.411899497
2021-12-15,388.571,388.911,385.46,385.46,5085.0756460387
2021-12-16,399.451,400.329,390.377,390.536,14298.578906896
2021-12-17,386.607,388.312,381.591,388.133,9039.0202866087
2021-12-20,380.993,381.053,378.021,378.3,10213.270647783
2021-12-21,384.313,385.669,381.092,383.386,13723.988422734
2021-12-22,388.941,395.781,387.843,392.989,1818.0323696052
2021-12-23,394.495,399.661,394.186,397.377,5046.9701689041
2021-12-24,397.527,404.487,397.527,398.005,509.41006274653
2021-12-27,398.125,404.487,397.527,401.565,1.002775714068
2021-12-28,405.554,405.554,405.554,405.554,0
2021-12-29,403.53,404.447,400.967,400.967,7491.7373598018
2021-12-30,402.263,403.54,399.701,403.39,1124.1115754702
2021-12-31,400.279,400.628,399.631,399.88,100.2775714068
2022-01-03,400.069,400.628,399.631,400.219,4.0111028562719
2022-01-04,403.281,403.749,394.874,395.063,5192.372647444
2022-01-05,395.652,396.23,393.627,394.365,1494.1358139613
2022-01-06,383.905,387.525,382.349,385.759,8097.4138910989
2022-01-07,384.203,385.799,378.599,380.793,4442.2964133211
2022-01-10,381.671,381.671,370.233,373.045,4516.5018161621
2022-01-11,380.703,384.213,378.579,384.213,6816.8693042341
2022-01-12,387.245,390.297,385.251,387.035,1717.7547981984
2022-01-13,387.545,388.971,383.984,385.619,3046.4326193385
2022-01-14,378.071,380.135,373.623,377.373,2162.9872152446
2022-01-17,379.756,380.993,379.097,380.175,877.42874980948
2022-01-18,376.176,376.176,372.466,372.466,3424.4790635421
2022-01-19,368.039,374.501,368.039,369.555,5558.3857830788
2022-01-20,369.035,373.723,367.411,373.224,1877.1961367352
2022-01-21,360.349,362.355,354.945,361.467,16920.837399183
2022-01-24,354.167,355.313,341.891,342.26,18959.480425883
2022-01-25,347.895,350.407,342.759,343.696,14189.276354062
2022-01-26,346.667,353.389,346.667,352.611,6465.8978043103
2022-01-27,341.343,350.965,341.343,349.231,11350.418307536
2022-01-28,344.883,346.757,337.813,346.757,135723.68734767
2022-01-31,352.891,359.173,351.963,359.173,28961.165397997
2022-02-01,363.481,364.947,360.579,363.321,9065.0924551745
2022-02-02,370.113,372.267,365.087,365.535,11067.635556168
2022-02-03,362.265,362.335,358.215,359.263,11968.128147402
2022-02-04,359.771,360.251,351.105,355.273,10842.011020503
2022-02-07,359.143,360.669,356.959,357.299,44768.921754565
2022-02-08,355.175,357.897,353.109,357.757,10269.42608777
2022-02-09,361.377,364.827,360.469,364.777,8678.0210295442
2022-02-10,366.643,366.791,359.601,362.783,6489.9644214479
2022-02-11,356.461,359.513,355.243,355.403,10582.292110559
2022-02-14,347.855,350.487,342.809,350.317,9833.2186521505
2022-02-15,348.643,354.985,348.643,354.237,4131.43594196
2022-02-16,355.961,356.979,351.095,352.611,1979.4792595702
2022-02-17,355.753,355.753,349.539,351.295,3551.8315792288
2022-02-18,347.835,347.995,341.761,342.319,4976.7758689193
2022-02-21,343.755,344.205,336.307,336.307,3071.5020121902
2022-02-22,332.307,343.537,328.787,338.929,8738.1875723883
2022-02-23,340.725,343.067,334.981,335.539,7807.6117097332
2022-02-24,320.55,329.266,318.127,329.266,20730.382336927
2022-02-25,337.293,344.613,335.917,344.613,32562.132987216
2022-02-28,341.383,348.173,340.275,348.173,10316.556546331
2022-03-01,348.363,349.041,343.885,345.142,7021.4355499039
2022-03-02,341.253,345.959,340.495,345.661,11328.357241826
2022-03-03,346.049,350.537,344.045,344.045,3314.1737349946
2022-03-04,341.163,342.589,335.199,336.227,8987.8787251912
2022-03-07,331.091,338.491,330.662,331.111,15654.331672315
2022-03-08,321.229,327.132,320.809,321.977,8650.9460852644
2022-03-09,327.132,333.345,326.973,331.829,12154.644430218
2022-03-10,333.624,334.003,327.172,327.202,7752.4590454595
2022-03-11,331.769,337.683,328.707,328.707,5117.1644688889
2022-03-14,326.155,327.671,320.56,321.149,30686.942401908
2022-03-15,317.738,326.593,316.432,326.324,31846.15112737
2022-03-16,332.327,338.011,332.128,336.317,30334.96812627
2022-03-17,340.973,341.413,337.623,340.868,9544.419246499
2022-03-18,342.529,348.368,341.771,348.368,53084.94075133
2022-03-21,352.511,352.511,347.335,351.605,8778.298600951
2022-03-22,351.025,357.547,350.857,356.041,6832.9137156592
2022-03-23,357.507,358.315,353.139,356.899,7864.7699254351
2022-03-24,353.977,357.309,353.219,356.361,10992.427377614
2022-03-25,360.28,361.995,355.793,357.139,19200.146597259
2022-03-28,358.195,363.691,358.195,361.78,41307.339989602
2022-03-29,366.483,371.04,366.123,369.365,12748.287652946
2022-03-30,371.229,371.229,368.837,369.525,7327.2821426947
2022-03-31,369.893,369.913,365.705,367.061,5984.5654615577
2022-04-01,364.189,364.568,361.237,361.682,5212.4281617253
2022-04-04,362.953,368.262,361.825,368.262,4850.4261289468
2022-04-05,369.753,370.661,364.189,364.339,3262.0293978631
2022-04-06,361.537,361.537,352.501,353.279,3380.3569321231
2022-04-07,354.497,355.793,351.525,351.673,2737.5776994056
2022-04-08,356.171,356.571,349.291,351.938,5905.3461801463
2022-04-11,347.316,347.316,342.789,342.924,3056.4603764792
2022-04-12,340.963,348.193,340.315,346.039,12125.56393451
2022-04-13,342.549,345.336,340.136,345.336,9061.0813523182
2022-04-14,347.795,347.885,342.539,343.337,3141.696312175
2022-04-19,340.963,345.481,336.237,345.481,5084.0728703246
2022-04-20,344.384,348.433,342.579,342.579,4894.5482603658
2022-04-21,343.755,348.153,343.267,343.452,2160.9816638165
2022-04-22,335.239,335.997,331.529,331.529,26997.730549852
2022-04-25,322.385,327.969,322.066,324.854,3353.2819878433
2022-04-26,329.765,329.805,319.852,320.715,5606.519017354
2022-04-27,319.363,321.847,315.524,319.872,10087.923683524
2022-04-28,323.003,325.587,318.665,321.707,6454.8672714555
2022-04-29,326.135,327.231,321.777,322.22,4902.5704660783
2022-05-02,316.472,316.472,314.128,314.128,3.0083271422039
2022-05-03,319.513,320.391,316.761,320.391,8563.7045981405
2022-05-04,320.181,320.63,314.727,314.981,3186.821219308
2022-05-05,328.837,328.837,314.617,315.345,7180.8768884407
2022-05-06,313.151,314.447,306.041,312.553,17384.119779083
2022-05-09,307.407,307.686,299.608,299.608,11379.498803243
2022-05-10,302.58,305.652,297.036,298.132,59991.057094117
2022-05-11,302.839,306.17,296.158,300.645,46256.038138527
2022-05-12,290.264,294.443,286.644,293.785,18379.876063152
2022-05-13,295.54,301.523,295.54,301.503,4843.4066989483
2022-05-16,299.868,301.443,297.793,298.521,5033.9340846212
2022-05-17,301.244,305.951,301.224,303.657,5092.0950760372
2022-05-18,305.033,305.323,296.512,296.512,4317.9522247767
2022-05-19,289.955,292.329,285.936,291.581,6019.66261155
2022-05-20,292.488,294.373,286.445,287.148,1790.9574253254
2022-05-23,293.824,293.824,288.1,293.086,7294.1905441304
2022-05-24,287.801,289.476,283.004,284.66,6208.1844457948
2022-05-25,289.437,290.893,285.438,289.786,8742.1986752446
2022-05-26,290.314,298.312,290.314,297.953,2560.0863980155
2022-05-27,299.539,307.008,299.269,306.729,24556.974461811
2022-05-30,313.829,314.317,312.034,312.702,1741.8214153361
2022-05-31,310.109,310.618,305.113,306.355,7871.7893554336
2022-06-01,309.371,312.812,306.29,306.29,4562.6294990093
2022-06-02,307.546,312.812,306.29,309.195,69.19152427069
2022-06-03,314.078,314.078,306.29,307.197,2.0055514281359
2022-06-06,309.022,312.543,309.022,309.047,3141.696312175
2022-06-07,305.711,310.139,303.717,307.566,5724.8465516141
2022-06-08,308.883,311.775,308.883,311.565,1642.5466196433
2022-06-09,307.526,310.468,306.17,306.998,4800.2873432434
2022-06-10,300.945,300.985,289.118,289.118,7560.9288840725
2022-06-13,282.516,283.204,276.552,278.646,6685.5056856912
2022-06-14,280.571,280.581,275.136,275.899,10261.403882058
2022-06-15,277.988,280.731,277.49,280.157,11807.684033151
2022-06-16,279.433,279.703,271.424,273.142,7598.4990550084
2022-06-17,272.523,275.998,271.764,274.7,16511.814828418
2022-06-20,277.276,277.416,276.408,277.416,349.4828901157
2022-06-21,278.934,283.588,278.934,283.588,3872.3505331731
2022-06-22,278.485,285.605,276.038,284.377,24301.578158532
2022-06-23,281.091,285.465,280.043,285.27,7390.211258034
2022-06-24,287.832,293.993,287.532,292.37,10915.08166837
2022-06-27,295.731,298.457,293.074,294.942,2524.4881546753
2022-06-28,294.892,295.921,288.915,288.915,6976.6398150031
2022-06-29,283.588,285.844,282.1,284.362,4883.7480088661
2022-06-30,280.532,282.025,277.246,282.025,5584.7165563761
2022-07-01,278.145,282.329,278.145,280.662,3711.1277672458
2022-07-04,281.69,281.96,281.061,281.65,447.6184867671
2022-07-05,284.486,284.486,278.644,280.342,2260.1228739001
2022-07-06,288.321,288.681,286.444,287.392,3449.7666373885
2022-07-07,290.498,293.484,290.498,293.484,534.7388633862
2022-07-08,293.893,297.453,291.517,297.453,18814.997198808
2022-07-11,293.035,294.053,289.42,291.012,62480.330790484
2022-07-12,288.181,293.015,287.422,290.553,4396.074176527
2022-07-13,288.231,288.721,279.933,286.199,8018.0787998751
2022-07-14,285.145,285.415,281.051,283.528,6939.588620349
2022-07-15,287.203,291.786,287.163,291.786,1923.6579710953
2022-07-18,295.881,296.59,295.251,295.941,4608.3675080586
2022-07-19,290.678,297.149,290.678,297.149,3166.3750674666
2022-07-20,300.175,303.969,298.497,303.969,4313.9607181044
2022-07-21,303.29,305.907,302.262,304.953,2259.1214902608
2022-07-22,306.516,308.443,304.424,304.424,8522.7761540823
2022-07-25,302.931,304.239,300.444,301.303,1225.6935745032
2022-07-26,300.324,300.544,296.15,296.15,1617.2345774695
2022-07-27,299.306,303.151,299.286,303.151,1196.6534489635
2022-07-28,306.226,308.953,304.579,308.933,4433.1253711811
2022-07-29,315.014,315.144,311.569,312.248,2639.6472731948
2022-08-01,316.183,319.558,314.585,319.009,643.8896800699
2022-08-02,314.814,316.482,313.087,316.292,3000.1453833428
2022-08-03,314.804,321.555,314.804,321.555,1165.6105561452
2022-08-04,322.883,325.59,322.619,322.619,9516.1487242679
2022-08-05,325.45,325.879,319.418,319.418,1657.2899230415
2022-08-08,323.712,326.309,323.712,324.062,5054.9846111864
2022-08-09,322.134,322.134,317.561,318.32,778.0750877361
2022-08-10,317.241,326.309,317.141,325.859,1509.0851444251
2022-08-11,328.466,329.744,327.287,327.397,3542.8953158434
2022-08-12,326.618,328.695,325.969,328.695,1029.4223812004
2022-08-15,330.563,332.48,329.344,331.681,650.899365545
2022-08-16,333.519,333.558,331.981,332.625,2129.9430007911
2022-08-17,332.78,332.78,328.256,328.256,5880.1247299696
2022-08-18,327.906,330.842,327.786,330.842,3528.8759448932
2022-08-19,327.906,327.936,323.832,323.832,695.9616293135
2022-08-22,321.315,321.315,316.292,316.292,1426.9716860025
2022-08-23,314.575,317.66,314.575,315.214,13026.999763654
2022-08-24,314.016,317.111,314.016,317.111,779.0764713754
2022-08-25,318.989,319.468,316.722,318.09,4383.0561892161
2022-08-26,320.596,321.335,313.087,313.311,2697.7275242742
2022-08-29,305.477,307.724,305.477,307.724,748.0335785571
2022-08-30,306.336,309.022,300.944,301.538,2769.8271463038
2022-08-31,304.079,305.357,300.804,301.298,6025.3253576681
2022-09-01,296.919,298.707,294.048,294.048,5978.260326621
2022-09-02,300.944,303.335,299.436,303.335,8710.0348946314
2022-09-05,296.4,296.859,295.591,296.505,5382.4370612375
2022-09-06,298.627,299.186,293.923,294.977,3116.3058855016
2022-09-07,292.825,296.869,292.815,296.415,2883.984881184
2022-09-08,300.704,302.501,296.45,302.132,3284.538336904
2022-09-09,302.701,307.045,302.701,307.045,1510.0865280644
2022-09-12,308.893,311.329,308.783,311.329,4782.6082612968
2022-09-13,312.907,314.185,298.527,298.727,13922.236737188
2022-09-14,296.03,296.66,294.073,296.32,4198.8015995849
2022-09-15,296.66,297.47,291.5,292.855,5415
2022-09-16,288.87,288.95,286.69,287.27,3582
2022-09-19,288.25,289.95,286.69,289.95,2
2022-09-20,292.78,293.66,289.75,291.11,2939
2022-09-21,289.07,291.62,288.64,290.89,7141
2022-09-22,282.39,285.63,280.72,280.72,11015
2022-09-23,280.1,280.15,276.72,277.02,9151
2022-09-26,274.64,280.22,274.64,276.745,1898
2022-09-27,277.96,281.39,276.805,276.805,2870
2022-09-28,273.1,278.8,271.28,277.9,7124
2022-09-29,278.85,278.94,271.68,273.22,5726
2022-09-30,274.81,276.07,271.68,275.65,5095
2022-10-03,267.82,273.19,266.62,273.145,6359
2022-10-04,278.15,283.87,278.15,283.565,4992
2022-10-05,281.62,281.88,276.98,278.115,4651
2022-10-06,282.86,284.88,281.14,283.22,76179
2022-10-07,279.68,280.46,272.6,272.6,5685
2022-10-10,268.41,271.03,266.2,266.98,22281
2022-10-11,265.03,266.15,263.7,265.535,4171
2022-10-12,265.82,267.01,263.26,265.095,4001
2022-10-13,263.64,266.68,255.5,265.99,5541
2022-10-14,271.36,272.62,264.6,265.95,7329
2022-10-17,264.07,270.87,263.83,269.94,12984
2022-10-18,275.03,276.8,270.6,270.995,9295
2022-10-19,273.9,274.28,270.8,272.41,2199
2022-10-20,270.43,275.68,269,274.94,6852
2022-10-21,268.78,273.48,266.68,270.975,4355
2022-10-24,277.86,278.08,274.1,277.07,2042
2022-10-25,279.92,284.445,279.5,284.445,1987
2022-10-26,280.4,284.63,279.29,284.63,11352
2022-10-27,279.12,279.4,274.88,276.53,10724
2022-10-28,269.82,279.31,269.73,279.16,2743
2022-10-31,281.64,281.64,278.44,279.76,2902
2022-11-01,282,283.12,276.2,276.53,4142
2022-11-02,276.9,277.34,273.145,273.145,2346
2022-11-03,266.9,267.32,261.84,263.7,9826
2022-11-04,262.17,267.32,261.07,262.97,3408
2022-11-07,263.94,267.45,263.94,266.78,3063
2022-11-08,267.61,273.6,267.52,273.6,7652
2022-11-09,271.54,271.97,266.69,268.04,2531
2022-11-10,264.98,279.72,264.78,279.435,28956
2022-11-11,286.06,287.11,282.74,284.44,6908
2022-11-14,287.88,288.24,286.84,287.88,21386
2022-11-15,288.98,295.48,288.84,292.37,10283
2022-11-16,291.7,291.7,286.48,287.16,2842
2022-11-17,288.18,288.54,281.46,284.155,13885
2022-11-18,286.07,288.66,284.96,285.63,2905
2022-11-21,284.48,285.49,282.78,283.375,3705
2022-11-22,281.98,284.36,281.72,284.345,1629
2022-11-23,287.36,290.37,287.04,289.85,6221
2022-11-24,290.42,291.18,290.37,291.18,2103
2022-11-25,291.47,291.47,288.03,288.045,3110
2022-11-28,285.56,287.44,284.6,285.735,2801
2022-11-29,285.22,285.73,280.68,280.77,1929
2022-11-30,282.22,282.88,282.14,282.32,1453
2022-12-01,294.49,296.71,292.8,294.01,4826
2022-12-02,294.02,294.28,287.74,291.73,1767
2022-12-05,292.55,293.26,290.59,290.78,3561
2022-12-06,288.38,289.42,283.5,284.49,2603
2022-12-07,282.88,282.92,279.86,280.53,2929
2022-12-08,282.05,284.405,281.65,284.405,6213
2022-12-09,286.19,287.11,282.74,285.995,1267
2022-12-12,283.05,284.07,282.45,283.445,3252
2022-12-13,286.84,297.33,286.41,292.965,11744
2022-12-14,290.14,291.83,289.32,291.68,18810
2022-12-15,284.65,284.91,277.94,278.6,9861
2022-12-16,276.54,278.02,274.23,274.23,2105
2022-12-19,276.09,276.41,270.91,270.91,2602
2022-12-20,269,272.27,268.24,269.35,3036
2022-12-21,272.3,275.29,271.27,274.92,1490
2022-12-22,275.44,275.67,266.87,266.87,1346
2022-12-23,268.1,268.965,268.1,268.965,45
2022-12-27,271.35,271.35,265.3,265.3,228
2022-12-28,265.63,266,262.02,262.1,3322
2022-12-29,262.46,267.84,262.46,267.84,2329
2022-12-30,266.3,267.04,265.68,265.745,586
2023-01-03,269.35,271.3,264.94,265,3551
2023-01-04,268,268,264.19,266.9,5318
2023-01-05,265.98,268.29,263.28,263.53,2114
2023-01-06,263.04,267.05,261.97,266.845,9025
2023-01-09,271.33,276.34,270.97,276.25,2994
2023-01-10,271.09,273.39,269.65,271.985,3136
2023-01-11,273.45,276.65,273.45,276.26,1372
2023-01-12,278.61,279.58,275.01,278.375,9998
2023-01-13,280.2,280.22,277.66,279.27,801
2023-01-16,281.82,282.11,280.17,281.735,1108
2023-01-17,280.95,283.07,280.7,281.64,933
2023-01-18,283.17,285,280.84,281.22,2071
2023-01-19,278.49,278.49,275.695,275.695,1133
2023-01-20,277.66,280.705,276.69,280.705,3513
2023-01-23,284.12,290.57,283.83,289.79,6573
2023-01-24,290.01,290.475,288.31,290.475,4200
2023-01-25,288.57,288.57,282.72,285.365,11168
2023-01-26,291.06,292.13,290,290.81,3653
2023-01-27,293.25,296.39,292.79,295.995,1533
2023-01-30,295.36,295.36,292.78,293.53,2870
2023-01-31,291.67,294.31,289.27,294.18,15465
2023-02-01,295.31,296.13,294.58,295.475,3991
2023-02-02,305.34,312.45,305.34,312.45,10250
2023-02-03,307.24,313.45,305.99,312.845,70728
2023-02-06,305.91,306.865,303.73,306.865,9432
2023-02-07,305.26,306.39,304.24,306.085,5796
2023-02-08,311.01,311.27,305.46,305.575,3984
2023-02-09,307.41,310.18,306.76,306.76,10329
2023-02-10,302.68,303.4,299.4,300.35,7015
2023-02-13,300.73,305.56,300.73,305.39,6254
2023-02-14,306.09,308.53,302.51,304.115,11888
2023-02-15,306.04,308.115,306.04,308.115,1543
2023-02-16,311.66,311.75,305.17,308.53,12448
2023-02-17,302.65,304.22,298.19,298.19,5681
2023-02-20,301.71,303.01,301.64,302.195,3740
2023-02-21,300.63,300.87,296.845,296.845,7603
2023-02-22,296.08,296.97,293.99,295.74,30565
2023-02-23,297.62,299.38,295,295.21,6832
2023-02-24,296.53,296.53,291.38,292.51,5956
2023-02-27,294.21,297.4,294.21,295.415,4190
2023-02-28,294.25,296.48,294.25,295.565,37701
2023-03-01,295.91,296.55,291.54,292.11,3994
2023-03-02,290,291.53,289.53,290.71,2905
2023-03-03,294.01,298.57,294.01,298.2,3469
2023-03-06,301.72,305.2,301.29,304.42,6183
2023-03-07,301.72,302.35,297.9,298.73,2156
2023-03-08,297.44,298.8,296.16,297.43,5186
2023-03-09,297.96,302.02,297.42,300.53,5340
2023-03-10,292.79,295.51,290.46,294.74,9763
2023-03-13,294.39,294.39,286.1,293.875,4156
2023-03-14,292.89,298.68,292.6,298.16,14114
2023-03-15,298.73,299.41,293.15,296.12,36735
2023-03-16,301.12,306.41,298.83,305.72,3708
2023-03-17,307.93,310,304.57,306.02,11081
2023-03-20,305.12,307.22,304.1,305.18,22980
2023-03-21,307.96,310.57,307.43,309.025,5537
2023-03-22,310.66,313.19,310.28,311.885,4141
2023-03-23,310.25,315.04,310.2,314.435,15282
2023-03-24,312.5,312.52,308.61,309.63,15179
2023-03-27,312.81,313.74,311.275,311.275,17071
2023-03-28,309.19,309.97,307.01,307.83,1868
2023-03-29,311,313.02,311,312.46,10501
2023-03-30,314.75,317.37,314.75,316.995,9063
2023-03-31,317.38,319.56,316.73,319.56,1213
2023-04-03,320.54,321.47,318.84,319.605,5869
2023-04-04,321.51,322.92,320.83,320.88,3567
2023-04-05,320.84,320.84,316.24,316.24,3668
2023-04-06,316.82,317.2,314.48,317.125,8112
2023-04-11,319.39,320.34,317.25,317.25,1705
2023-04-12,316.73,321.05,316.085,316.085,2306
2023-04-13,315.69,318.67,315,318.645,7017
2023-04-14,320.66,321.72,318.64,318.865,9544
2023-04-17,320.48,320.48,318.535,318.535,3335
2023-04-18,320.95,322.5,319.55,320.165,7006
2023-04-19,318.75,319.325,317.47,319.325,14535
2023-04-20,319.04,319.32,316.71,318.825,3168
2023-04-21,316.89,317.94,316.44,317.475,5456
2023-04-24,316.88,318.44,315.845,315.845,2796
2023-04-25,316.5,316.5,314.4,314.745,2774
2023-04-26,315.24,315.425,313.71,315.425,2140
2023-04-27,315.92,319.475,315.86,319.475,4174
2023-04-28,321.15,322.71,320.26,321.41,8005
2023-05-02,323.99,324.08,319.44,319.515,3839
2023-05-03,320.96,321.95,320.835,320.835,1109
2023-05-04,319.96,319.96,317.75,318.4,1446
2023-05-05,319.14,323.11,318.33,323.11,3262
2023-05-08,324.3501,324.3501,318.33,323.7,81
2023-05-09,324.37,324.37,323.1,323.28,1958
2023-05-10,323.38,326.92,321.75,325.475,4906
2023-05-11,326.85,327.79,325.73,327.28,3354
2023-05-12,326.83,326.83,325.945,325.945,997
2023-05-15,327.1,327.35,325.66,327.23,1579
2023-05-16,328.34,329.92,327.37,329.92,3303
2023-05-17,328.95,329.98,328.64,329.915,4971
2023-05-18,333.07,337,332.56,336.77,4479
2023-05-19,339.2,339.46,337.825,337.825,3310
2023-05-22,337.94,340,337.18,339.06,10659
2023-05-23,339.3,339.3,337.3,338.23,4643
2023-05-24,334.67,334.75,330.91,332.12,3350
2023-05-25,338.2,340.94,338.11,340.77,935
2023-05-26,341.34,347.75,340.96,347.725,3364
2023-05-30,351.41,354.89,351.41,352.84,6710
2023-05-31,350.27,351.62,348.39,348.39,2900
2023-06-01,349.14,351.8,348.4,351.8,9360
2023-06-02,354.53,357.19,353.67,356.385,16772
2023-06-05,355.12,358.61,355,358.39,11395
2023-06-06,355.8,356.69,355,355.765,4798
2023-06-07,356.01,358.49,353.17,354.155,8682
2023-06-08,349.11,354.25,349,354.25,6883
2023-06-09,354.75,359.02,354.33,355.78,9927
2023-06-12,357.36,358.16,357.28,357.93,1433
2023-06-13,364.04,366,362.77,364.6,8820
2023-06-14,364.62,367.345,364.62,367.345,7371
2023-06-15,366.61,369.455,364.39,369.455,17356
2023-06-16,370.95,373.69,370.6,370.73,9999
2023-06-19,369.54,369.56,367.97,368.07,1936
2023-06-20,367.48,368.35,365.55,366.715,4977
2023-06-21,367.8,368.62,362.95,363.54,18843
2023-06-22,362.53,366.06,362.17,365.33,15150
2023-06-23,366.15,366.2,362.61,363.265,5250
2023-06-26,364.42,366.42,362.44,363.14,12397
2023-06-27,360.5,362.41,360.42,362.41,5480
2023-06-28,364.38,367.34,363.62,366.36,6563
2023-06-29,366.37,367.63,364.35,365.73,5937
2023-06-30,366.04,371.65,366.03,371.01,5722
2023-07-03,371.82,372.39,370.68,371.17,5470
2023-07-04,371.54,371.97,371.48,371.735,4343
2023-07-05,370.33,372,369.76,371.95,3816
2023-07-06,370.36,370.57,366.12,366.7,4445
2023-07-07,368.17,369.66,368.06,369.515,19025
2023-07-10,365.89,368.47,365.89,367.23,5069
2023-07-11,369.07,369.16,366.34,367.74,6776
2023-07-12,370.32,375.47,370.32,374.13,5153
2023-07-13,376.5,378.71,376.5,378.23,4114
2023-07-14,380.99,383.96,380.57,383.355,6858
2023-07-17,380.65,382.725,380.24,382.725,2636
2023-07-18,383.77,384.06,381.83,382.89,2342
2023-07-19,387.55,389.06,387.5,388.94,21139
2023-07-20,384.66,385.63,381.26,382.12,6223
2023-07-21,379.2,381.41,378.71,379.495,2113
2023-07-24,377.32,378.78,376.22,377.655,5283
2023-07-25,377.61,380.23,377.2,380.08,9259
2023-07-26,380.49,380.62,377.37,377.675,3148
2023-07-27,382.8,385.48,382.8,384.455,5160
2023-07-28,380.32,385.425,380.32,385.425,3125
2023-07-31,384.33,386.24,384.19,385.27,7895
2023-08-01,385.1,385.22,382.68,384.595,5604
2023-08-02,381.21,381.96,376.68,376.9,3561
2023-08-03,374.92,376.32,373.37,376.15,6001
2023-08-04,377.83,378.45,374.88,378.17,6011
2023-08-07,375.56,376.17,373.78,373.78,4349
2023-08-08,375.14,375.43,370.69,371.415,4594
2023-08-09,375.29,375.29,369.08,369.34,3799
2023-08-10,371.25,375.28,371.25,372.48,4328
2023-08-11,371.17,371.17,366.63,366.78,5511
2023-08-14,367.45,370.76,366.78,370.76,7469
2023-08-15,372.38,372.38,368.53,369.66,6936
2023-08-16,368.4,369.19,367.04,367.945,6293
2023-08-17,364.76,365.93,362.38,362.74,2238
2023-08-18,360.32,360.32,356.31,357.71,13611
2023-08-21,359.14,363.99,359.14,361.205,24955
2023-08-22,366.76,368.3,365.3,366.385,2432
2023-08-23,366.68,370.62,365.29,370.46,3975
2023-08-24,375.56,375.56,366.02,366.5,6705
2023-08-25,361.43,366.85,360.28,362.745,2091
2023-08-28,365.85,366.85,360.28,366.4637,182
2023-08-29,369.14,374.635,367.55,374.635,2450
2023-08-30,376.19,377.655,375.63,377.655,3981
2023-08-31,378.9,381.05,378.49,380.335,9190
2023-09-01,379.04,381.85,378.53,378.98,6646
2023-09-04,379.9,380.26,379.27,379.27,1914
2023-09-05,378.47,380.56,377.18,379.555,7258
2023-09-06,378.51,378.6,375.58,376.21,849
2023-09-07,374.81,374.81,371.15,373.22,2378
2023-09-08,374.87,375.515,372.55,375.515,4161
2023-09-11,375.91,377,375.4,376.565,1572
2023-09-12,378.51,378.51,375.09,375.9,3349
2023-09-13,374.48,376.695,373.58,376.695,3616
2023-09-14,377.09,378.3,375.74,378.3,6546
2023-09-15,379.5,379.5,372.665,372.665,4269
2023-09-18,372.5,372.82,370.88,372.82,5414
2023-09-19,372.01,372.43,368.57,369.21,1991
2023-09-20,371.37,372.83,370.54,370.54,1637
2023-09-21,365.28,365.28,361.53,362.12,4652
2023-09-22,360.31,362.93,360.22,362.91,10906
2023-09-25,361.11,361.11,357.57,360.44,3644
2023-09-26,358.93,359.93,356.29,356.29,3708
2023-09-27,357.51,357.63,355.51,356.57,2222
2023-09-28,356.88,358.875,354.92,358.875,2649
2023-09-29,361.99,363.04,361.74,361.985,731
2023-10-02,362.31,364.11,360,364.11,4294
2023-10-03,362.93,362.93,356.89,356.925,2985
2023-10-04,353.45,359.38,353.45,359.375,3344
2023-10-05,360.33,362.19,356.98,357.635,3987
2023-10-06,360.8,361.77,355.46,361.77,9135
2023-10-09,363.17,364.71,363.1,364.33,1988
2023-10-10,368.82,372.145,368,372.145,2180
2023-10-11,370.78,373.02,370.38,371.3,5953
2023-10-12,374.71,374.72,372.91,373.995,3112
2023-10-13,371.83,372.45,367.73,368.18,7169
2023-10-16,368.03,371.59,366.27,371.245,4533
2023-10-17,370.26,370.89,365.51,369.665,3192
2023-10-18,368.8,369.15,366.58,367.225,5096
2023-10-19,364.32,365.61,362.87,365.61,4384
2023-10-20,360,360.65,356.58,356.585,1457
2023-10-23,356.98,358.11,353.28,358.105,6162
2023-10-24,359.57,360.84,358.98,359.675,2751
2023-10-25,358.83,359.09,355.2,355.54,4639
2023-10-26,347.98,350.53,346.34,346.605,16159
2023-10-27,347.71,349.37,347.5,349.15,2012
2023-10-30,349.37,351.61,348.56,349.13,4568
2023-10-31,349.23,350.74,348.7,350.74,3095
2023-11-01,351.92,356.12,350.61,355.045,2151
2023-11-02,361.4,363.97,361.37,363.81,19235
2023-11-03,363.56,369.82,363.56,369.82,2215
2023-11-06,369.54,371.03,369.54,370.46,5029
2023-11-07,369.74,374.7,369.74,374.7,2524
2023-11-08,373.5,374.95,373.5,373.615,888
2023-11-09,374.32,375.81,374.32,375.335,2988
2023-11-10,371.96,376.16,370.3,376.045,13591
2023-11-13,378.59,379.36,377.01,379.36,3909
2023-11-14,380.04,386.755,379.54,386.755,1954
2023-11-15,388.07,390.6,387.94,388.89,11920
2023-11-16,386.6,387,385.49,385.49,5590
2023-11-17,387.3,388.16,386.06,386.98,12629
2023-11-20,386.91,390.56,386.91,390.495,10941
2023-11-21,392.1,392.49,388.44,388.995,22857
2023-11-22,389.74,394.54,389.72,392.035,7918
2023-11-23,392.37,392.4,392,392.17,1445
2023-11-24,391.28,392.24,390.08,390.785,4760
2023-11-27,390.42,391.94,390.11,391.3,17767
2023-11-28,389.72,392.42,389.72,392.42,2168
2023-11-29,392.14,395.38,391.89,392.17,3587
2023-11-30,392.51,392.51,388.1,388.36,4562
2023-12-01,389.74,390.94,388.01,390.37,4652
2023-12-04,389.81,390.28,384.78,385.2,4060
2023-12-05,385.69,389.36,384.87,389.17,5874
2023-12-06,390.72,391.36,388.17,388.17,4507
2023-12-07,386.88,391.02,386.72,390.98,1495
2023-12-08,391.15,392.7,390.21,392.7,1548
2023-12-11,392.98,395.81,392.59,394.75,3665
2023-12-12,397.91,399.39,396.36,398.42,17577
2023-12-13,401.22,402.03,401.15,401.305,6360
2023-12-14,407.32,407.32,404.45,404.78,7843
2023-12-15,405.74,407.45,404.69,407.45,4621
2023-12-18,406.57,408.25,406.06,408.17,5105
2023-12-19,408.79,410.87,408.79,410.635,3409
2023-12-20,411.46,412.19,409.96,411.52,4526
2023-12-21,407.97,409.62,407.72,408.49,8726
2023-12-22,409.04,409.81,408.63,409.81,4566
2023-12-27,412.99,413.7,412.6,413.41,2055
2023-12-28,414.82,415.03,413.84,413.85,4764
2023-12-29,413.82,414.15,413.42,413.42,369
2024-01-02,411.97,412.25,404.32,405.695,21860
2024-01-03,404.58,404.58,400.79,401.35,3479
2024-01-04,401.4,401.65,399.06,401.28,1337
2024-01-05,397.37,401.63,396.4,400.17,1837
2024-01-08,398.64,403.4,397,403.4,4586
2024-01-09,406.19,406.695,403.92,406.695,3131
2024-01-10,408.35,409.66,407.37,408.85,4420
2024-01-11,412.61,413.22,407.53,407.53,7183
2024-01-12,410.47,412.81,410,411.9,6836
2024-01-15,412.65,412.75,411.28,411.85,1142
2024-01-16,409.11,413.29,407.95,412.33,5889
2024-01-17,408.6,410.06,406.58,408.09,10063
2024-01-18,410.52,414.695,410.15,414.695,7155
2024-01-19,417.41,419.22,416.87,418.97,9109
2024-01-22,425.75,426.72,423.5,425.07,42915
2024-01-23,424.55,425,423.32,423.73,27014
2024-01-24,428.28,431.13,428.18,430.24,72554
2024-01-25,428.34,430.93,427.92,430.64,73356
2024-01-26,424.43,428.18,421.95,427.945,21691
2024-01-29,426.64,426.98,426.1,426.82,2149
2024-01-30,430.1,430.55,428.79,429.24,3907
2024-01-31,424.52,424.57,421,421.485,1989
2024-02-01,421.33,422.51,420,421.9,4794
2024-02-02,427.99,430,425.5,430,10463
2024-02-05,430.66,431.41,427.76,429.53,2800
2024-02-06,432.5,432.5,429.06,429.685,2150
2024-02-07,429.3,434.62,429.3,434.04,5436
2024-02-08,434.67,435.81,433.6,435.04,8585
2024-02-09,435.81,438.52,435.71,438.015,9139
2024-02-12,439.43,440.87,438.95,440.75,2938
2024-02-13,437.15,437.15,429.33,432.34,5337
2024-02-14,432.02,433.86,431.71,432.71,2230
2024-02-15,436.67,436.67,434.57,434.81,855
2024-02-16,437.99,439.43,432.58,435.585,1376
2024-02-19,433.24,433.75,433.18,433.585,2334
2024-02-20,431.86,431.86,427.58,427.73,1302
2024-02-21,428.54,428.54,425.98,426.67,2314
2024-02-22,435.14,438.54,435.12,438.54,4994
2024-02-23,440.58,441.95,438.36,439.565,4154
2024-02-26,437.84,440.23,437.84,439.88,903
2024-02-27,438.83,440.09,438.19,439.21,1567
2024-02-28,438.97,439.03,436.93,438.55,2577
2024-02-29,436.86,441.14,435.6,438.925,7955
2024-03-01,443.49,445.71,441.65,445.36,3474
2024-03-04,448.45,448.66,447.1,447.1,3628
2024-03-05,444.34,444.41,438.03,438.82,3517
2024-03-06,440.45,442.5,439.56,442.49,4032
2024-03-07,439.67,446.84,439.61,446.73,2027
2024-03-08,447.63,450.73,445.03,445.58,2895
2024-03-11,440.81,441.09,438,440.25,4792
2024-03-12,442.39,445.35,439.12,443.665,4267
2024-03-13,446.33,446.33,441.96,442.45,3194
2024-03-14,443.43,444,439.74,440.59,1736
2024-03-15,439.32,441.36,434.93,435.04,1589
2024-03-18,437.72,442.89,437.7,440.85,4207
2024-03-19,438.53,439.5,436,438.78,1896
2024-03-20,440.55,441.23,440.08,440.74,1913
2024-03-21,449.82,451.36,448.85,451.12,1802
2024-03-22,448.23,448.83,446.43,447.33,1826
2024-03-25,447.52,448.02,444.71,447.06,4188
2024-03-26,448.34,449.41,447.71,448.095,5816
2024-03-27,446.37,448,444.43,445.325,2535
2024-03-28,446.65,447.28,446.14,446.32,4212
2024-04-02,446.79,447.26,440.38,441.38,6518
2024-04-03,441.87,445.835,441,445.835,3137
2024-04-04,445.62,448.86,445.55,447.29,3294
2024-04-05,438.54,442.29,437.67,441.92,5531
2024-04-08,442,444.31,442,443.39,12086
2024-04-09,443.3,444.98,440.9,441.09,7596
2024-04-10,444.85,445.2,438.02,440.455,2362
2024-04-11,440.53,442.26,439.73,441.73,6236
2024-04-12,447.66,447.66,441.05,442.62,2329
2024-04-15,442.48,444,439.99,440.625,3275
2024-04-16,433.08,433.67,431.05,433.67,2903
2024-04-17,431.91,435.08,429.87,429.87,3163
2024-04-18,430.36,430.36,426.66,429.28,2155
2024-04-19,422.35,423.95,420.01,420.01,3199
2024-04-22,419.35,419.95,415.93,417.55,3460
2024-04-23,420.81,427.03,420.81,426.62,9626
2024-04-24,430.11,430.18,428.04,428.75,3753
2024-04-25,423.61,424.96,420.09,421.45,2647
2024-04-26,431.03,432.97,429.98,432.76,891
2024-04-29,434.07,435.08,433.25,434.085,2092
2024-04-30,434.47,434.47,431.38,431.38,2501
2024-05-01,424.5,424.69,423.01,423.885,3059
2024-05-02,425.83,427.45,424.06,425.71,6866
2024-05-03,430.71,437.54,430.71,436.91,10061
2024-05-06,437.75,439.55,430.71,439.55,33
2024-05-07,441.94,443.7,441.37,443.35,8514
2024-05-08,442.41,442.55,439.83,442.32,5796
2024-05-09,441.07,443.46,440.49,443.46,1550
2024-05-10,443.86,445.04,443,443.605,8003
2024-05-13,445.16,445.87,444.48,444.88,4598
2024-05-14,445.07,446.61,443.32,446.61,887
2024-05-15,448.11,452.6,447.76,452.415,14382
2024-05-16,455.46,456.285,454.57,456.285,2224
2024-05-17,454.51,454.89,453.32,454.135,5873
2024-05-20,454.5,456.535,454,456.535,3141
2024-05-21,456.46,456.7,455.8,456.55,1737
2024-05-22,458.04,458.82,457.58,458.75,1095
2024-05-23,461.81,462.98,458.83,459.96,129829
2024-05-24,455.66,460.565,455.66,460.565,1558
2024-05-27,460.25,461.1,455.66,461.1,457
2024-05-28,461.72,462.48,460,461.25,5175
2024-05-29,460.18,460.18,457.76,459.19,1047
2024-05-30,454.92,457.94,454.76,455.42,1536
2024-05-31,452.61,455.3,447.11,447.11,5178
2024-06-03,455.44,456.46,453.34,454.07,2553
2024-06-04,453.95,454.89,452.64,453.72,11842
2024-06-05,456.9,462.98,456.9,462.98,3415
2024-06-06,466,466.36,465,465.585,2848
2024-06-07,466.55,466.56,462.9,465.61,3417
2024-06-10,464.27,466.24,463.82,466.24,4280
2024-06-11,466.4,467.28,464.43,467.21,1553
2024-06-12,470.29,476.96,470.16,476.91,4419
2024-06-13,479.94,480.17,477.78,478.115,6984
2024-06-14,479.44,479.96,476.64,479.16,3651
2024-06-17,481.24,482.61,480.12,482.41,4885
2024-06-18,486.83,488.12,485.41,485.7,9457
2024-06-19,487.55,487.92,487.45,487.805,3925
2024-06-20,489.77,490.28,485.77,486.885,2854
2024-06-21,484.23,484.23,481.39,482.285,5185
2024-06-24,482.22,482.82,478.42,480.17,17156
2024-06-25,477.26,481.07,475.9,480.82,6445
2024-06-26,482.67,483.8,481.35,481.545,2840
2024-06-27,481.73,485.19,481.73,482.18,4130
2024-06-28,485.94,487.4,484.81,485.86,1763
2024-07-01,483.47,483.47,478.49,482.06,53282
2024-07-02,482.91,486.32,481.4,486.32,7354
2024-07-03,489.18,491.82,488.4,491.54,72318
2024-07-04,493.22,493.35,492.51,492.91,3956
2024-07-05,494.16,497.34,493.02,497.34,8622
2024-07-08,498.09,499.65,498.09,499.65,3389
2024-07-09,501.22,502.26,500.47,500.65,6499
2024-07-10,500.91,502.7,500.86,502.07,4813
2024-07-11,505.49,507,496.9,497.04,9010
2024-07-12,494.63,500.13,493.5,499.61,11887
2024-07-15,499.24,503.19,498.65,501.31,6381
2024-07-16,499.24,500.34,496.38,497.46,4076
2024-07-17,495.4,495.4,487,487.35,4308
2024-07-18,488.17,488.36,480.09,480.09,5435
2024-07-19,482.25,482.5,478.44,478.44,4165
2024-07-22,480.24,483.82,479.19,480.38,2289
2024-07-23,483.91,486.45,483.54,486.255,1256
2024-07-24,478,478.68,470,470.39,4060
2024-07-25,467.06,467.16,458.83,465.69,6419
2024-07-26,464.66,466.12,462.48,463.56,2982
2024-07-29,468.37,469.6,465.615,465.615,5038
2024-07-30,466.5,467.78,461.13,461.13,7935
2024-07-31,466.38,472.86,465.75,472.86,6899
2024-08-01,475.81,477.57,467.39,467.39,10594
2024-08-02,454.62,455.3,447.43,448.81,14342
2024-08-05,429.67,441.9,424.47,440.3,19508
2024-08-06,443.73,445.44,437,443.59,19738
2024-08-07,445.25,450.85,443.04,448.895,11582
2024-08-08,438.49,447.55,435.52,447.55,8196
2024-08-09,450.67,453.48,448.54,450.195,4164
2024-08-12,453.09,455.99,451.59,453.03,3618
2024-08-13,456.14,461.53,456.12,461.44,4261
2024-08-14,465,466.46,462.41,464.915,3277
2024-08-15,466.74,475,465.78,474.77,4696
2024-08-16,478.91,478.91,473.9,475.54,5585
2024-08-19,476.73,478.9,476.17,478.62,2554
2024-08-20,484.47,485.1,481.76,481.89,7925
2024-08-21,482.55,484.73,482.11,483.855,1202
2024-08-22,485.06,487.28,482.11,482.11,7130
2024-08-23,479.94,484.16,479.74,481.9,3447
2024-08-26,482.1,484.16,478.15,478.15,1677
2024-08-27,478,480,476,477.71,6564
2024-08-28,478.82,479.85,471.98,472.645,2602
2024-08-29,471.73,480,471.73,478.85,7902
2024-08-30,475.34,476.86,474.6,474.6,3378
2024-09-02,477.21,479.44,477.21,479.395,1628
2024-09-03,477.95,478.65,467.47,468.465,6390
2024-09-04,460.13,466.44,459.65,463.96,7916
2024-09-05,461.36,466.06,460.79,461.04,4234
2024-09-06,460,462.86,451.63,452.46,2254
2024-09-09,453.66,456.72,452.28,453.595,5185
2024-09-10,455.36,458.725,454.16,458.725,5605
2024-09-11,459.23,461.57,454,456.83,11895
2024-09-12,471.81,472.52,470.25,471.105,1161
2024-09-13,475.04,477.05,474.6,477.05,1114
2024-09-16,476.06,477.03,472.07,473.94,9774
2024-09-17,475.59,478.32,475.59,477.215,6309
2024-09-18,475.87,476.25,474.16,474.16,5472
2024-09-19,481.04,486.58,480.81,486.58,6556
2024-09-20,484.18,485,481.1,481.1,6468
2024-09-23,485.47,485.72,484.19,485.72,3623
2024-09-24,486.94,487.53,482.96,486.57,3414
2024-09-25,485.64,489.72,485.38,488.72,3766
2024-09-26,494.96,496.5,488.8,489.865,2457
2024-09-27,490.2,493.13,489.59,489.84,6669
2024-09-30,487.93,490,486.84,488.88,2490
2024-10-01,490.22,491.6,479.95,482.09,8557
2024-10-02,482.64,485.48,481.39,485.36,4115
2024-10-03,483.34,484.65,481.99,484.65,7100
2024-10-04,483.84,487.76,483.78,485.825,3735
2024-10-07,492.31,492.31,486.21,488.38,10392
2024-10-08,484.18,490.11,484.18,489.99,5366
2024-10-09,490.62,494.1,489.22,493.825,4623
2024-10-10,495.72,495.72,493.51,495.24,1461
2024-10-11,495,496.11,493.2,495.67,3589
2024-10-14,495.54,499.79,495.34,498.085,2648
2024-10-15,499.15,500.53,494.09,495.36,10013
2024-10-16,494.06,494.39,490.86,492.47,2345
2024-10-17,496.03,499.21,494.35,496.59,7242
2024-10-18,495.8,497.37,495.68,497.19,2037
2024-10-21,495.88,498.04,493.74,494.56,6613
2024-10-22,496.5,497.62,494.59,497.12,3368
2024-10-23,497.23,498.25,493.18,493.18,2521
2024-10-24,493.48,495.76,493.42,493.695,6034
2024-10-25,495.45,502.03,495.45,501.16,7878
2024-10-28,501.26,502,499,499.19,3357
2024-10-29,498.71,500.8,497,500.56,4517
2024-10-30,503.6,503.83,499.89,501.5,9034
2024-10-31,493.77,495.24,487.37,487.955,5613
2024-11-01,488.41,492.63,487.97,492.35,3031
2024-11-04,490.44,494.98,488.25,489.75,3121
2024-11-05,489,493.49,488.93,493.47,2601
2024-11-06,503.1,505.18,501.28,505.04,101333
2024-11-07,508.77,514.6,508.77,514.49,10336
2024-11-08,516.85,516.89,514.85,515.99,7531
2024-11-11,518.15,519.04,514.72,516.055,7403
2024-11-12,516.04,516.63,514.36,515.12,4617
2024-11-13,514.24,515.59,513.22,514.67,6931
2024-11-14,514.08,515.39,512.47,513.79,7323
2024-11-15,507.25,507.52,499.9,500.935,7654
2024-11-18,501.51,504.04,499.12,504.04,15441
2024-11-19,503.45,503.635,498,503.635,9863
2024-11-20,506.83,507.19,499.1,501.03,6842
2024-11-21,503.96,508.86,500.47,506.29,6571
2024-11-22,507.27,508.16,504.58,506.24,5996
2024-11-25,510.9,513.4,509,510.07,6548
2024-11-26,508.95,511.65,508.66,510.77,9546
2024-11-27,511.29,511.64,505.22,505.7,4204
2024-11-28,509.26,509.82,508.7,509.64,4295
2024-11-29,509.69,512.03,508.2,511.83,5071
2024-12-02,511.38,516.99,510.92,516.98,4613
2024-12-03,517.95,518.53,516,517.87,4807
2024-12-04,521.11,524.4,521.07,523.85,13221
2024-12-05,524.5,525.98,524.5,525.66,7027
2024-12-06,524.73,528.14,523.82,527.9,6476
2024-12-09,531.22,531.22,524.66,525.39,8842
2024-12-10,524.23,527.02,524.09,524.485,6688
2024-12-11,523.4,531.62,523.4,531.62,10603
2024-12-12,530.63,531.52,528.15,530.17,7753
2024-12-13,530.99,535,529.42,530.005,6781
2024-12-16,532.65,538.51,532.65,538.3,21118
2024-12-17,538.54,540.54,536.3,538.45,10647
2024-12-18,538.39,539.61,536.29,537.95,26318
2024-12-19,520.2,523.08,518.39,521.21,15814
2024-12-20,514.18,523.47,508.32,523.38,11618
2024-12-23,524.25,524.25,520.35,523.1,10854
2024-12-24,525.73,526.83,525.73,526.7,4749
2024-12-27,530.73,531,521.76,523.99,6406
2024-12-30,523.62,524.44,515,518.025,3886
2024-12-31,517.6,520.91,517.6,520.91,1811
2025-01-02,517.53,520.33,514.18,516.17,5904
2025-01-03,515.37,519.4,513.95,519.165,8812
2025-01-06,522.65,530.44,522.65,530.07,5021
2025-01-07,526.8,528.03,520.92,521.38,9228
2025-01-08,518.79,520,515.41,518,7192
2025-01-09,515.48,517.26,515.48,516.81,3660
2025-01-10,516.06,517.74,507.61,507.9,5583
2025-01-13,506.9,506.91,502.5,504.19,8333
2025-01-14,511.16,512.4,506.86,506.86,5330
2025-01-15,507.9,519,507.52,516.49,6201
2025-01-16,523.54,523.54,518.68,519.33,9208
2025-01-17,517,525.12,516.92,524.35,6513
2025-01-20,524.84,528.5,523.88,527.25,9584
2025-01-21,525.34,527.69,523.15,525.56,5795
2025-01-22,531.01,535.6,530.83,535.6,17835
2025-01-23,532.81,534.17,531.54,533.52,5179
2025-01-24,534.24,536,534.24,534.915,4751
2025-01-27,518.04,520.44,508,515.66,16975
2025-01-28,518.98,521.3,514.99,520.27,9711
2025-01-29,526.98,527.2,522.09,523.07,15439
2025-01-30,526.8,528.17,521.89,523.21,20698
2025-01-31,530.19,534.04,528.91,533.42,12825
2025-02-03,514.67,521.31,514.4,521.31,5756
2025-02-04,521.13,527.56,519.11,527.26,6484
2025-02-05,523.69,526.52,521.97,526.52,5837
2025-02-06,530.37,531.25,528.76,530.46,5246
2025-02-07,532.39,534.48,527.28,527.67,2551
2025-02-10,528.09,532.68,528.09,532.04,9395
2025-02-11,529.13,531.7,528.36,531.59,2507
2025-02-12,531.09,531.5,523.92,527.64,6726
2025-02-13,530.54,537,530.54,536.2,6714
2025-02-14,539.34,540.41,537.67,539.33,20471
2025-02-17,542.07,542.6,541.1,541.98,5790
2025-02-18,543,543.84,539.67,540.52,4709
2025-02-19,542.26,542.86,539.72,541.61,4116
2025-02-20,540.47,541.68,536.12,537.85,3736
2025-02-21,540.14,542.42,535.58,536.14,2204
2025-02-24,530.49,531.34,522.97,526.5,31969
2025-02-25,519.87,522.74,512.99,513.5,32739
2025-02-26,519.24,521.68,517.27,521.38,10471
2025-02-27,519.52,521.61,507.51,514.07,4342
2025-02-28,503.84,506.96,500,504.81,6310
2025-03-03,511.21,514.86,507.14,509.77,3103
2025-03-04,500.33,501.2,490.96,491.69,14792
2025-03-05,501.37,503.16,494.44,494.44,6874
2025-03-06,501.56,501.56,494.47,499.42,4347
2025-03-07,492.97,493.43,485.1,485.1,5360
2025-03-10,490.89,490.98,477.17,479.71,22642
2025-03-11,476.04,478.75,471.03,474.5,14397
2025-03-12,475.96,482.97,475.42,481.59,12593
2025-03-13,475.06,479.22,471.39,472.31,12954
2025-03-14,473.34,481.08,473.34,479.15,7490
2025-03-17,478.51,483.79,478.51,480.49,8067
2025-03-18,483.03,484.26,474.41,477.295,14971
2025-03-19,476.14,481.57,476.14,481.37,6551
2025-03-20,485.56,485.56,478.2,481.25,7557
2025-03-21,480.47,481.06,475,480.67,44752
2025-03-24,488.2,492.87,488.2,492.19,38434
2025-03-25,492.5,495.81,491.35,494.52,22577
2025-03-26,495.92,495.92,488.6,489.21,9357
2025-03-27,486.1,488.68,483.45,486.66,8869
2025-03-28,481.77,483.27,472.03,472.315,12624
2025-03-31,465.75,466.61,460.65,465.43,5817
2025-04-01,470.55,474.7,467.25,473.185,3602
2025-04-02,474.25,477.57,469.35,477.57,2166
2025-04-03,461.86,464.71,455,457.93,15332
2025-04-04,451.4,452,429,434.47,7592
2025-04-07,401.25,439.2394,401.2,420.74,17854
2025-04-08,430.73,446.25,429.5,437.55,49319
2025-04-09,418.61,427.33,410,421.95,37441
2025-04-10,464.39,464.39,448.17,448.17,31464
2025-04-11,453.19,453.2,444.68,447.38,7030
2025-04-14,464.21,466,459.985,459.985,11691
2025-04-15,459.33,463.42,458,461.56,13080
2025-04-16,451.44,454.47,449.92,454.32,8839
2025-04-17,451.46,452.1,444.4,445.6,2197
2025-04-22,441.1,446.85,438.7,446,8991
2025-04-23,454.96,464.6906,454.96,460.05,5521
2025-04-24,455.78,466.3167,452.4,466.3167,7420
2025-04-25,473.02,473.3,468.11,470.63,18794
2025-04-28,474.7,477,470,470.13,19605
2025-04-29,475,477.1,471.95,474.53,6657
2025-04-30,475.95,477.25,465.01,472.2574,3234
2025-05-01,484.44,489.05,484.18,489.05,5556
2025-05-02,485.03,491.05,484.3,491.05,3548
2025-05-05,488.3,490.1,486.05,489.3,10081
2025-05-06,485.96,485.9888,481.7071,485.52,19176
2025-05-07,486.7,487.55,482.55,482.9,4561
2025-05-08,490.62,493.5,487.11,490.75,6487
2025-05-09,491.81,494,489.6,490.15,5203
2025-05-12,502.7,511.0367,502.4,506.79,14506
2025-05-13,508.21,518.9,507.4826,518.32,8005
2025-05-14,520.4,521.41,517.7,519.96,7254
2025-05-15,520.3,521.85,516.733,521.5,18466
2025-05-16,520.7,523.7,520.7,522.04,4266
2025-05-19,516.4,522.73,514.8349,521.82,6066
2025-05-20,522.48,523.6,521.56,522.17,6987
2025-05-21,520,524.77,517.68,524.77,3432
2025-05-22,517,519.22,513.28,517.67,6873
2025-05-23,515.51,517.72,506.9,511.1,7246
2025-05-26,518.3,520,518.1,518.2,3975
2025-05-27,518.3,522.1,517.3,521.87,5966
2025-05-28,523.35,526.15,522.39,523.75,5129
2025-05-29,531.26,533.2429,523.51,523.84,7817
2025-05-30,520.89,522.1,518.4,520.57,4232
2025-06-02,518.45,523,517.3,521.48,3778
2025-06-03,523.93,529.3,522.85,529.21,5930
2025-06-04,530,531.8,529,531.58,3454
2025-06-05,531.06,535.3429,530.5,535.3429,4828
2025-06-06,529.48,534.1254,528.7802,532.25,5218
2025-06-09,531.81,534.69,531.76,533.65,4166
2025-06-10,532.8,535,531.57,532.93,10454
2025-06-11,535.27,539.7,535.17,537.89,3298
2025-06-12,533.32,536.2,530.7,535,3793
2025-06-13,528.3,532.37,527.3,532.2,7123
2025-06-16,531.11,537.26,531.1,536.6,6079
2025-06-17,534.1,535.4,532.3,533.94,6087
2025-06-18,534.1,534.55,530.6,533.72,4791
2025-06-19,529.3,529.5,524.7,525.03,2292
2025-06-20,530.14,535.3,527.75,528.11,3940
2025-06-23,529.8,532.65,526.9,531.29,5064
2025-06-24,538.6,541.6,538.6,541.45,9605
2025-06-25,544.6,546,542.5,543.03,8861
2025-06-26,547.3,547.475,543.9,546.93,8057
2025-06-27,551.5,552.5,550,552.22,15773
2025-06-30,555.9,555.9,552.27,552.52,4445
2025-07-01,554.9,554.9,548.14,549.59,13125
2025-07-02,550.1,553.7,547.8,553.21,921
2025-07-03,556.3,559.2,553.8,559.01,9395
2025-07-04,558.9,558.9,555,555.8053,14178
2025-07-07,557.4,557.6,555,555.97,8549
2025-07-08,556.19,556.85,554.05,554.89,41279
2025-07-09,557,560.1,554.9,556.65,5534
2025-07-10,559.4,559.7,555.79,557.73,4126
2025-07-11,558.6,558.6,554.9,555.4,28951
2025-07-14,555.8,558.44,553.5009,558.39,6406
2025-07-15,562.3,563.46,560.7486,561.81,4913
2025-07-16,559.1,560.2,555.29,555.29,3605
2025-07-17,561.5,563.9425,560.6,563.85,1712
2025-07-18,567.8,567.8,563.08,563.6,58740
2025-07-21,567.7,568.6,564.12,568.2,3987
2025-07-22,566.23,567.1,561.7673,564.12,5118
2025-07-23,562.7,567.6,562.7,563.82,2760
2025-07-24,567.41,568.6,566.8,568,5485
2025-07-25,567,569.26,567,569.24,5359
2025-07-28,571.8,573.8,570.5886,570.7,2088
2025-07-29,571.1,574.6,570.41,570.83,8787
2025-07-30,572.2,573.4,570.1,571,8450
2025-07-31,580.6,580.6,571.22,572.77,4915
2025-08-01,565.85,566.16,554.78,557.25,38143
2025-08-04,558.6,565.9,556.9,564.8,9351
2025-08-05,570.5,570.5,563.23,563.23,5983
2025-08-06,565,567.92,562.4,567.92,4755
2025-08-07,570.9,575.71,570.9,572.6,28289
2025-08-08,574.9,576.94,572.89,575.71,4311
2025-08-11,578.64,578.7,576.6,578.06,6440
2025-08-12,574.1,580.88314,574.1,580.1,6518
2025-08-13,584.7,585.96,582.1,582.95,3118
2025-08-14,583.4,584.68,580,582.1,10324
2025-08-15,583.57,586,579.29,581.11,4318
2025-08-18,580.44,582.3,578.6416,579.2,3132
2025-08-19,577.9,581,573.6,574.58,14920
2025-08-20,568.5,571.5,561.68,566.88,8798
2025-08-21,569.43,569.6,565,567,16463
2025-08-22,564.46,576.5,564.46,576.5,4765
2025-08-25,575.2,575.2,571.7,575.1,1941
2025-08-26,572.3,574.9,570.1,573.1,8217
2025-08-27,575.71,576.3,573.4,575.9,6744
2025-08-28,578,579.8,575.49,577.86,7182
2025-08-29,578.81,579.5,571.63,573.14,8995
2025-09-01,570.5,576.3,568.6,573.75,7347
2025-09-02,573.8,574.2,562.1,563.66,15241
2025-09-03,570.8,574.4,569.5,572.06,7923
2025-09-04,572.8,575.19,572,574.76,32908
2025-09-05,582.5,583.52,575.7,577.15,7388
2025-09-08,581.7,583.5,579,583.21,2655
2025-09-09,584.4,584.4,579.7,580.55,3513
2025-09-10,584.2,586.7,583.73062,584.6,5560
2025-09-11,586.1,587.3,583.92,587.08,4763
2025-09-12,587.9,588.8831,585.75,588.51,3669
2025-09-15,589.1,592.79,588.31,592.48,3931
2025-09-16,594.1,596.1203,592.71,593.06,13392
2025-09-17,594.6,595.1,590.6,590.72,4967
2025-09-18,597.7,601.7,595.6,599.9,2669
2025-09-19,598.7,600.46,597.16,598.47,10276
2025-09-22,600.79,603.8,599.27,602.44,9823
2025-09-23,607,607,603.5616,604.3,2213
2025-09-24,604.3,604.3,599.67,599.67,4214
2025-09-25,598.8,599.8,592,597.14,11092
2025-09-26,596.99,600.4,594.74,596.37,11879
2025-09-29,603.4,605,601.4,602.3,18556
2025-09-30,601.46,603.1,599.3,600.6,9377
2025-10-01,598.9,603.9,595.1,603.7,5346
2025-10-02,607.76,610.61,606.8,606.89,4005
2025-10-03,612.6,612.7,608.2,609.39,3578
2025-10-06,610,612.1,607,610.36,3562
2025-10-07,608.6,612.9,607.81,607.87,3367
2025-10-08,608.5,612.15,607.42,612.03,9347
2025-10-09,614,616.4,611.38,611.5,32012
2025-10-10,602.5,615.98,600.77,600.77,26317
2025-10-13,601.9,605.6,600,604.02,7144
2025-10-14,599.6,602,593.4,600.11,8896
2025-10-15,606.2,609.5,603.8,607.03,7469
2025-10-16,609.3,610.7,607.1178,608.56,11577
2025-10-17,598.5,605.45,593.5,600.62,6948
2025-10-20,608.3,615.13,608.3,615.13,3942
2025-10-21,615.7,615.7,612.43,614.35,3102
2025-10-22,616.9,616.9,607.98,607.98,9157
2025-10-23,610,612.3,606.4,612.12,6314
2025-10-24,616.25,621,615.5,620.35,2446
2025-10-27,628.6,629.9,626.2,629.7,4050
2025-10-28,633,634.66,628.9,634.66,7235
2025-10-29,641,641,637,638.32,4879
2025-10-30,639.17,639.4,631.5,633.67,10135
2025-10-31,637.65,639.1,631.92,632.75,6312
2025-11-03,633.5,638.9,631.5,634.3,3556
2025-11-04,628.1,629.8,624.0151,626.99,16213
2025-11-05,619.36,626.5,618.07,626.25,11051
2025-11-06,625.9,628.24,615.48,615.48,6705
2025-11-07,618.4,618.4,603.25,603.74,10525
2025-11-10,618.9,624.7603,618.9,620.79,15361
2025-11-11,625,626.9,620.5,621.51,23558
2025-11-12,627.89,628.84,621.7,622.94,4876
2025-11-13,625.17,627.1,613.65,614.54,3636
2025-11-14,609.4,615.5,598.9,614.42,9031
2025-11-17,618.3,618.3,608.5,610.45,4488
2025-11-18,602.38,605.9,594.4,600.55,17926
2025-11-19,599.4,608.17,598.8,601.45,8356
2025-11-20,613.04,616.83,605.57,605.57,13223
2025-11-21,587.38,591.9,583,589.22,30328
2025-11-24,597.2,606.68,594.75,606.03,10444
2025-11-25,607.67,609.6,603,606.42,32425
2025-11-26,615.06,618.3,613.4,618.3,21668
2025-11-27,618.2,618.2,617.1,617.34,1668
2025-11-28,622.9,622.9,617.2,619.91,10042
2025-12-01,617.03,629,615.87,619.919,7433
2025-12-02,619.09,626.349,617.3,621.219,7292
2025-12-03,626.5,638.3,621.5,625.44,3538
2025-12-04,628.3,628.3,623.3,624.859,6384
2025-12-05,628.349,631.6,625,628.476,5881