Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2016-12-01,16.5811,16.8021,15.5564,15.6809,1454119.1894531
2016-12-02,15.7118,15.9659,14.9673,15.1082,365717.72735596
2016-12-05,15.1082,15.2869,11.8739,12.6108,1119344.1558838
2016-12-06,13.0522,13.8798,12.6494,13.6307,422810.99945068
2016-12-07,14.4167,14.4167,13.6307,13.8306,298579.44396973
2016-12-08,13.8306,14.1628,13.6586,14.0835,133932.7935791
2016-12-09,14.328,14.328,13.8035,13.8769,88836.377563477
2016-12-12,14.0835,14.1753,13.7146,13.7706,86765.454711914
2016-12-13,13.9213,13.9213,13.678,13.7146,46128.771057129
2016-12-14,13.9213,13.9213,13.3776,13.4269,95145.444030762
2016-12-15,13.3226,13.9213,13.1246,13.8132,154985.79528809
2016-12-16,13.8364,13.9599,13.2656,13.4858,157968.95965576
2016-12-19,13.6307,13.8364,13.509,13.7002,134928.9074707
2016-12-20,13.846,14.549,13.761,14.4679,89908.08013916
2016-12-21,14.549,14.8195,14.1338,14.7866,126180.29388428
2016-12-22,14.9016,15.1459,14.7461,14.8436,51915.96496582
2016-12-23,15.031,15.4356,14.9673,15.1884,49310.744018555
2016-12-27,15.4173,15.6462,15.1459,15.1884,48454.417419434
2016-12-28,15.4337,15.6462,15.1971,15.2898,114091.28173828
2016-12-29,15.5564,15.5573,14.1763,14.6572,94850.337524414
2016-12-30,14.5423,15.1459,14.3946,14.8938,42520.187988281
2017-01-03,15.2357,15.7118,15.1971,15.3101,74652.626953125
2017-01-04,15.5418,15.5418,15.3516,15.4173,33152.368469238
2017-01-05,15.5486,16.2285,15.51,16.1407,65915.403442383
2017-01-06,16.3087,16.326,15.5564,15.7611,189892.2354126
2017-01-09,15.8248,15.8248,15.4173,15.6548,22402.207946777
2017-01-10,15.7611,15.7611,14.8195,15.3371,73971.293334961
2017-01-11,15.3671,15.4801,14.7374,15.057,93045.528259277
2017-01-12,15.3033,15.3033,14.7857,14.8601,34203.361816406
2017-01-13,15.2299,15.4202,15.0648,15.1971,110290.10284424
2017-01-17,15.3922,15.5486,15.3207,15.5148,33989.02130127
2017-01-18,15.5564,15.6385,15.2696,15.2947,35639.546813965
2017-01-19,15.1884,15.7775,15.1884,15.6066,37575.859680176
2017-01-20,15.8432,15.8683,15.2696,15.4414,34904.36920166
2017-01-23,15.6954,15.6954,15.3101,15.4009,19299.965515137
2017-01-24,15.5245,15.6452,15.2144,15.3101,23822.861022949
2017-01-25,15.4009,15.5486,15.3661,15.5486,32213.204956055
2017-01-26,15.5486,15.5564,15.3352,15.3516,26049.103088379
2017-01-27,15.4733,15.5969,15.3516,15.3623,18518.192138672
2017-01-30,15.4665,15.4665,15.3555,15.3941,18441.567993164
2017-01-31,15.3922,15.4386,15.1459,15.2202,22119.526977539
2017-02-01,15.3033,15.3661,14.9016,14.9016,23801.116333008
2017-02-02,14.8774,15.0474,14.5336,14.6572,34039.758911133
2017-02-03,14.8272,14.9257,14.6939,14.8523,16423.453674316
2017-02-06,14.8601,14.8852,14.6939,14.7113,20646.065368652
2017-02-07,14.666,14.7973,14.6572,14.6795,13993.225708008
2017-02-08,14.666,14.8041,14.6311,14.7606,43495.592651367
2017-02-09,14.6572,14.8262,14.5606,14.7557,37259.008483887
2017-02-10,14.7789,14.7789,14.5674,14.7789,34327.6171875
2017-02-13,14.8601,14.8601,14.607,14.6939,11731.777954102
2017-02-14,14.6572,14.6572,14.328,14.5568,26437.401123047
2017-02-15,14.7374,14.8494,14.5568,14.6939,13574.899291992
2017-02-16,14.6572,14.6939,14.3791,14.41,4883.2360839844
2017-02-17,14.5423,14.6321,14.3694,14.5336,18332.844543457
2017-02-21,14.666,14.6756,14.4554,14.5809,16926.687927246
2017-02-22,14.6572,14.7866,14.4757,14.7374,21917.611999512
2017-02-23,14.8601,14.9344,14.5809,14.7789,12043.451843262
2017-02-24,14.5974,14.6853,13.0985,14.0015,86920.773925781
2017-02-27,13.8856,14.0498,13.5544,13.8306,20683.34197998
2017-02-28,13.761,13.8238,13.4269,13.5167,49416.361083984
2017-03-01,13.338,13.5747,13.2926,13.3718,28522.82043457
2017-03-02,13.4269,13.591,13.2627,13.4693,37319.065246582
2017-03-03,13.4771,13.6307,13.3043,13.3043,15254.417724609
2017-03-06,13.5263,13.7069,13.2212,13.3302,31807.304077148
2017-03-07,13.4105,13.4105,12.8146,13.0164,32711.261901855
2017-03-08,13.0164,13.0164,12.7238,12.772,41665.932312012
2017-03-09,12.7315,12.8967,12.6997,12.7306,23415.924682617
2017-03-10,12.6909,12.8262,12.6494,12.6899,21119.271240234
2017-03-13,12.6494,13.0985,12.6494,12.8445,32529.020690918
2017-03-14,13.002,13.0348,12.7315,12.9855,34658.96484375
2017-03-15,13.1758,14.2613,13.056,13.846,56106.477355957
2017-03-16,13.8769,14.328,13.8605,13.8769,25101.655883789
2017-03-17,13.761,14.0835,13.7533,13.9503,191409.18640137
2017-03-20,14.1995,14.41,13.9281,14.328,24068.265380859
2017-03-21,14.2961,14.3531,13.7349,13.9213,23197.442321777
2017-03-22,13.8132,14.3037,13.5428,14.1995,25308.748168945
2017-03-23,14.3791,14.3791,13.509,13.509,15762.829284668
2017-03-24,13.4926,13.5998,13.3003,13.3863,59731.627807617
2017-03-27,13.2559,13.959,13.2559,13.591,54467.341918945
2017-03-28,13.7002,13.7958,13.5805,13.6307,14386.701049805
2017-03-29,13.6654,14.1396,13.6654,14.0343,99776.027526855
2017-03-30,14.2371,14.3077,13.9213,14.0411,53869.88067627
2017-03-31,14.1396,14.2545,13.846,13.9687,25354.30847168
2017-04-03,14.2545,14.2545,14.0759,14.2313,31813.516845703
2017-04-04,14.328,15.1459,14.2864,14.41,148037.84912109
2017-04-05,14.6485,15.1315,14.41,14.493,77658.571472168
2017-04-06,14.6939,14.8601,14.6331,14.7461,22762.548522949
2017-04-07,14.7374,14.9402,14.7297,14.7374,24305.386047363
2017-04-10,14.8523,14.9402,14.7297,14.8195,71452.015686035
2017-04-11,14.9344,15.0474,14.7374,14.8436,77244.386901855
2017-04-12,14.8601,15.0648,14.8601,14.8601,12136.643371582
2017-04-13,14.9576,15.0397,14.8601,14.9402,12269.182434082
2017-04-17,14.8195,15.0648,14.7297,15.0648,100924.35424805
2017-04-18,15.1797,15.3516,14.7297,14.8108,84752.517700195
2017-04-19,14.9402,15.031,14.3531,14.9402,132626.04125977
2017-04-20,15.0803,15.4665,14.7461,14.7461,71137.235412598
2017-04-21,14.8601,15.1624,14.7722,15.0986,138936.14318848
2017-04-24,15.3449,15.5148,14.0835,14.3356,140407.53387451
2017-04-25,14.3617,14.8108,14.1869,14.6746,93849.046325684
2017-04-26,14.5887,14.9846,14.3414,14.4506,48445.098266602
2017-04-27,14.6002,14.7123,14.4167,14.5974,27780.394592285
2017-04-28,14.7017,14.7374,14.328,14.7374,31430.396118164
2017-05-01,14.7374,14.7374,14.4167,14.4757,6233.4777832031
2017-05-02,14.4757,14.4757,14.2072,14.2371,19421.114501953
2017-05-03,14.1628,14.1628,13.8045,13.846,26408.408203125
2017-05-04,13.9117,14.0923,13.7533,14.0411,76898.542785645
2017-05-05,14.0411,14.7364,13.8045,13.8045,110901.02508545
2017-05-08,14.2226,14.4757,13.9213,14.0835,54095.61126709
2017-05-09,14.0835,14.6572,14.0835,14.6572,8186.3580322266
2017-05-10,14.6939,14.7557,14.3037,14.493,22709.739990234
2017-05-11,14.3202,14.7509,14.3202,14.5791,42599.918518066
2017-05-12,14.7866,14.8147,14.3858,14.7374,19645.809631348
2017-05-15,14.7722,14.7722,14.3531,14.4264,19327.922973633
2017-05-16,14.328,14.666,14.328,14.5732,11714.175109863
2017-05-17,14.6795,14.6795,14.3434,14.41,12113.863220215
2017-05-18,14.5153,14.5153,13.9745,14.4264,10438.486633301
2017-05-19,14.3356,14.6234,13.9928,14.6234,21613.186340332
2017-05-22,14.5423,14.7374,14.0478,14.2082,34383.532104492
2017-05-23,14.4013,14.549,14.2072,14.2072,27210.890808105
2017-05-24,14.328,14.7374,14.2545,14.4757,19158.107299805
2017-05-25,14.5018,14.8852,13.9503,13.9503,34012.836914062
2017-05-26,14.271,14.2864,13.9281,14.1154,20415.157470703
2017-05-30,14.1241,14.5809,14.1241,14.5732,15381.77947998
2017-05-31,14.5423,14.5974,14.0835,14.549,22754.264831543
2017-06-01,14.551,14.551,14.3356,14.4342,16230.857849121
2017-06-02,14.41,14.5974,14.1628,14.4496,18155.780639648
2017-06-05,14.5336,14.7374,14.0672,14.3782,20135.582885742
2017-06-06,14.2545,14.3501,14.0961,14.1714,7870.5422973633
2017-06-07,14.1714,14.3858,14.0835,14.1241,6305.9600830078
2017-06-08,14.1541,14.6572,13.929,14.6485,30749.0625
2017-06-09,14.6881,14.6881,14.328,14.328,30278.963012695
2017-06-12,14.214,14.2459,13.9938,14.2072,28514.536743164
2017-06-13,14.1541,14.2989,14.0015,14.0343,18341.128234863
2017-06-14,14.1068,14.2313,14.0372,14.0411,12952.586975098
2017-06-15,13.9773,14.0835,13.9281,13.9281,33857.517700195
2017-06-16,13.9281,14.1714,13.9281,14.1714,29726.026611328
2017-06-19,14.3202,14.5172,13.9687,14.0672,12065.196533203
2017-06-20,13.9928,14.1811,13.959,13.9928,12570.501708984
2017-06-21,14.128,14.2459,13.9851,14.2226,21102.703857422
2017-06-22,14.1995,14.5568,14.0903,14.3037,22039.796447754
2017-06-23,14.2371,14.5732,14.0082,14.5732,21034.36340332
2017-06-26,14.495,14.5018,14.0285,14.328,27787.642822266
2017-06-27,14.4506,14.606,13.9773,13.9773,31979.190673828
2017-06-28,14.1,14.2825,13.8527,13.9503,35731.702880859
2017-06-29,14.0015,14.1078,13.7427,13.7427,17874.135131836
2017-06-30,13.8692,13.876,13.6626,13.8354,37629.703674316
2017-07-03,13.8354,14.0141,13.7292,13.7292,15990.63079834
2017-07-05,13.7292,13.9851,13.7292,13.9851,53176.121520996
2017-07-06,14.0845,14.2893,13.6441,13.7861,95842.309570312
2017-07-07,13.8296,13.8615,13.3563,13.7939,49187.524108887
2017-07-10,13.902,14.1078,13.4886,13.7128,40154.158630371
2017-07-11,13.6277,13.8199,13.4974,13.4974,20069.313354492
2017-07-12,13.5041,13.6374,13.1604,13.34,56363.271789551
2017-07-13,13.4655,13.5688,13.3168,13.4655,28245.316772461
2017-07-14,13.5215,13.6132,13.3814,13.5456,31725.502624512
2017-07-17,13.4394,13.6132,13.2231,13.4394,78489.011535645
2017-07-18,13.5805,13.8527,13.4201,13.5891,117228.7298584
2017-07-19,13.6973,13.7523,13.4655,13.4655,19848.760070801
2017-07-20,13.4491,13.6626,13.4017,13.6528,8974.3441772461
2017-07-21,13.6277,13.7591,13.5215,13.7591,22360.789489746
2017-07-24,13.5466,13.6722,13.2405,13.3563,58221.925048828
2017-07-25,13.3563,13.733,12.9855,13.6046,81732.076721191
2017-07-26,13.6702,14.2024,13.6702,14.1145,82280.871276855
2017-07-27,14.2091,14.4139,14.2091,14.3472,37146.143188477
2017-07-28,14.4554,14.5791,14.4554,14.5791,27866.337890625
2017-07-31,14.718,15.2212,14.664,15.0754,89634.718322754
2017-08-01,15.2811,15.2956,14.7277,14.8938,53508.504638672
2017-08-02,14.9016,15.1179,14.4988,14.5056,18909.596557617
2017-08-03,14.4554,14.4554,14.1261,14.3386,28094.139404297
2017-08-04,14.3733,14.7625,14.3656,14.6389,33730.155944824
2017-08-07,14.718,14.9209,14.6929,14.8031,16391.354370117
2017-08-08,14.8098,14.8726,14.5839,14.8687,26988.266601562
2017-08-09,14.8687,14.9083,14.5114,14.6118,24132.463989258
2017-08-10,14.5056,14.6862,13.6046,14.6544,53911.299133301
2017-08-11,14.6544,14.6544,14.042,14.3154,13477.565917969
2017-08-14,14.2893,14.7866,14.2091,14.774,13651.5234375
2017-08-15,14.5452,14.7538,14.1483,14.2256,11964.756774902
2017-08-16,14.3386,14.4554,13.8489,13.902,18778.092956543
2017-08-17,13.902,14.1164,13.6702,14.0652,28096.210327148
2017-08-18,14.1164,14.2825,13.6277,13.7939,20477.28515625
2017-08-21,13.8296,13.986,13.6132,13.6741,7019.3930053711
2017-08-22,13.6702,13.876,13.5041,13.876,56878.93157959
2017-08-23,13.876,14.6544,13.7591,14.3077,82327.467041016
2017-08-24,14.4727,14.6399,14.2158,14.4061,16218.432312012
2017-08-25,14.382,14.6544,14.2313,14.5867,13647.381591797
2017-08-28,14.7712,14.7712,14.4013,14.4216,15899.510192871
2017-08-29,14.4554,14.663,13.9203,14.0508,70654.710388184
2017-08-30,14.2158,14.3974,13.9281,13.9773,37330.455322266
2017-08-31,14.0913,14.4458,14.042,14.1078,38171.25
2017-09-01,14.1831,14.1831,13.9503,14.0681,12853.182678223
2017-09-05,13.9851,14.042,13.8595,13.8595,17357.439880371
2017-09-06,13.8527,14.0604,13.7128,13.7128,9848.2736206055
2017-09-07,13.8296,14.0054,13.6355,13.6973,12065.196533203
2017-09-08,13.7774,14.3878,13.7128,14.3308,31078.339233398
2017-09-11,14.5626,14.7297,14.4303,14.4727,56459.569702148
2017-09-12,14.5954,14.663,14.4988,14.5791,33719.801330566
2017-09-13,14.7538,14.7538,14.5954,14.6205,57130.548706055
2017-09-14,14.6785,14.6785,14.3154,14.5693,46512.927246094
2017-09-15,14.663,14.9498,14.2178,14.9498,81771.424255371
2017-09-18,14.9083,15.0754,14.5211,14.7712,70511.816711426
2017-09-19,14.8427,14.8513,14.5819,14.718,27653.032836914
2017-09-20,14.5539,14.5539,14.3077,14.5056,32372.666015625
2017-09-21,14.5791,14.7355,14.4563,14.5211,24064.123535156
2017-09-22,14.718,14.9856,14.6012,14.918,18591.709899902
2017-09-25,14.9856,15.0088,14.9402,14.9498,25006.393432617
2017-09-26,14.9083,15.5776,14.8938,15.2811,40649.109191895
2017-09-27,15.2396,15.2396,15.0271,15.1566,28404.777832031
2017-09-28,15.2734,15.6152,14.9422,15.3159,20901.82434082
2017-09-29,15.4394,15.6076,15.3449,15.5727,22240.675964355
2017-10-02,15.6076,15.6337,15.5167,15.565,35192.227478027
2017-10-03,15.6413,15.6413,15.5448,15.5805,15180.899963379
2017-10-04,15.6568,15.9996,15.5815,15.7157,42114.287109375
2017-10-05,15.8229,15.9465,15.7399,15.8075,24225.655517578
2017-10-06,15.8731,15.9089,15.5969,15.6829,26157.826538086
2017-10-09,15.8142,16.1561,15.7582,15.9069,73299.278869629
2017-10-10,16.0074,16.1339,15.9069,15.9069,36105.504455566
2017-10-11,15.9928,16.0731,15.9465,15.9552,46249.920043945
2017-10-12,16.1155,16.1561,15.8654,15.9002,43562.897644043
2017-10-13,16.0074,16.2981,15.9928,16.0885,56013.285827637
2017-10-16,16.1648,16.5066,15.6152,15.6337,52114.77355957
2017-10-17,15.8828,15.9398,14.9392,15.1333,99766.708374023
2017-10-18,15.1652,15.6413,15.1333,15.6413,24140.747680664
2017-10-19,15.6491,15.6664,15.1566,15.2,25650.450439453
2017-10-20,15.3256,15.3439,15.1566,15.2917,16304.375610352
2017-10-23,15.6491,15.9523,15.4077,15.6249,84187.155761719
2017-10-24,15.7824,16.0229,15.7824,15.9649,44012.287902832
2017-10-25,16.0663,16.6129,16.0325,16.1561,81568.473815918
2017-10-26,16.2401,16.5163,15.961,16.1561,36328.128662109
2017-10-27,16.1252,16.2758,16.0885,16.1493,37899.959106445
2017-10-30,16.3657,16.5308,16.1976,16.4806,48944.190673828
2017-10-31,16.6129,16.6129,16.3559,16.4139,61373.869628906
2017-11-01,16.6062,16.6062,16.2401,16.273,26178.535766602
2017-11-02,16.273,16.4062,16.2401,16.2401,21945.569458008
2017-11-03,16.382,16.3898,16.2401,16.3483,23950.22277832
2017-11-06,16.4641,16.5965,16.0402,16.1754,39705.803833008
2017-11-07,16.2488,16.3415,16.2488,16.2893,18258.291320801
2017-11-08,16.3483,16.4497,16.2488,16.2816,20771.356201172
2017-11-09,16.3415,16.4497,16.2681,16.3232,15744.190979004
2017-11-10,16.4719,16.4719,16.2893,16.3135,25426.790771484
2017-11-13,16.4236,16.442,16.3048,16.3744,23484.265136719
2017-11-14,16.4564,16.4564,16.1725,16.3985,18242.759399414
2017-11-15,16.382,16.3917,16.1812,16.273,11589.91973877
2017-11-16,16.2893,16.382,16.2073,16.382,9204.2166137695
2017-11-17,16.3135,16.3657,16.1812,16.2324,26473.642272949
2017-11-20,16.2324,16.2324,15.6568,15.6973,45988.983764648
2017-11-21,15.6973,16.0325,15.6616,15.8142,27492.536315918
2017-11-22,15.8403,16.0402,15.8403,15.9465,17772.659912109
2017-11-24,16.0229,16.0325,15.8828,15.9301,23890.166015625
2017-11-27,15.9069,15.9958,15.8229,15.8654,16172.872009277
2017-11-28,15.8142,15.8567,15.6568,15.679,15918.148498535
2017-11-29,15.6152,15.7321,15.3062,15.3342,59253.244628906
2017-11-30,15.4906,15.4906,15.0542,15.1179,81093.197021484
2017-12-01,15.0397,15.7399,15.0397,15.7399,33501.318969727
2017-12-04,15.8316,16.0663,15.8229,15.9552,48080.615844727
2017-12-05,16.047,16.1561,16.0229,16.0566,53597.554321289
2017-12-06,16.1339,16.1725,16.0885,16.1252,28664.678649902
2017-12-07,16.1879,16.6564,16.102,16.5994,77961.961669922
2017-12-08,16.6564,16.6564,16.3985,16.5568,42185.733947754
2017-12-11,16.5568,17.9466,16.5568,17.3227,467715.85510254
2017-12-12,17.6636,17.7718,16.2575,16.5568,348816.92596436
2017-12-13,16.6805,17.1895,16.6564,16.9229,104585.74584961
2017-12-14,17.0079,19.1383,17.0079,18.8216,350977.93395996
2017-12-15,19.1548,20.7955,18.5705,20.6536,271210.12756348
2017-12-18,21.6357,21.9506,20.0789,20.6217,204825.66009521
2017-12-19,20.7955,20.7955,19.4039,19.5468,174370.66864014
2017-12-20,19.5468,20.9027,19.5468,20.7357,175919.71893311
2017-12-21,20.9027,21.4446,20.0877,20.104,81903.963317871
2017-12-22,20.2654,20.5464,19.4889,20.5464,135244.72320557
2017-12-26,20.8206,22.7029,20.6536,21.7043,222548.61785889
2017-12-27,22.0607,23.605,21.7314,23.32,278651.98883057
2017-12-28,24.9396,24.9396,23.3529,24.0666,281039.76287842
2017-12-29,24.5793,27.326,24.4538,27.1502,396812.63397217
2018-01-02,28.3603,30.99,27.2584,30.7303,519336.71356201
2018-01-03,30.7728,30.8326,25.4698,26.9581,767238.60443115
2018-01-04,25.5712,25.6301,21.1626,21.8598,813283.50311279
2018-01-05,21.5382,25.1008,21.5295,24.7223,600070.60546875
2018-01-08,25.5209,26.4452,24.167,24.7475,241778.17199707
2018-01-09,24.8479,26.3429,24.8344,25.7403,276596.59790039
2018-01-10,26.0425,26.707,25.3636,26.647,218180.00610352
2018-01-11,27.9827,28.0088,26.0522,27.3105,532151.58416748
2018-01-12,27.7306,27.7306,24.3621,25.4177,433408.94714355
2018-01-16,26.8325,28.5727,26.3274,28.3941,438418.50952148
2018-01-17,28.5727,29.7471,25.4273,26.3033,540482.90679932
2018-01-18,23.1172,24.6209,22.3099,23.8396,2561927.2695923
2018-01-19,24.2095,24.4954,22.9472,23.6735,550026.75476074
2018-01-22,23.999,24.5215,23.5875,23.7237,255368.60321045
2018-01-23,23.883,25.6214,23.883,25.1849,331160.23773193
2018-01-24,25.38,26.6548,25.3268,25.9922,350807.08282471
2018-01-25,25.9922,26.6722,24.5291,25.3085,277529.54864502
2018-01-26,25.1936,25.3172,24.0405,24.5476,307496.83776855
2018-01-29,24.5552,24.7899,23.5547,23.8985,223469.14306641
2018-01-30,23.5306,23.9912,22.9163,23.21,299866.52252197
2018-01-31,23.21,24.0666,23.1076,24.0077,154271.3269043
2018-02-01,24.0337,24.2481,22.4016,22.4721,239053.87298584
2018-02-02,22.2684,22.756,21.8898,22.3099,227192.66235352
2018-02-05,22.3011,23.1076,21.9159,22.1418,280448.5144043
2018-02-06,21.8511,22.6267,21.4687,21.9071,217412.72918701
2018-02-07,21.9245,22.5948,21.6889,22.504,159635.01708984
2018-02-08,22.588,22.9241,21.8647,22.0916,77877.053833008
2018-02-09,21.8511,22.3099,21.178,22.2606,205474.89440918
2018-02-12,22.4952,22.558,21.3035,21.7545,121821.00128174
2018-02-13,21.6126,22.6034,21.6126,22.3446,100024.53826904
2018-02-14,21.9747,22.2441,21.5787,21.7072,135892.92205811
2018-02-15,21.9419,21.9419,21.4958,21.8647,76285.549621582
2018-02-16,21.881,21.9487,21.7072,21.7806,82421.694030762
2018-02-20,21.7632,21.7729,21.4368,21.6377,102037.47528076
2018-02-21,21.5227,21.6377,21.2012,21.3122,129686.36627197
2018-02-22,21.3122,21.7806,21.2156,21.6802,78006.48651123
2018-02-23,21.6889,21.8047,21.5836,21.7545,70583.263549805
2018-02-26,21.9071,21.9245,21.2156,21.2871,109407.88970947
2018-02-27,21.2514,21.2601,19.8569,20.5223,157641.75384521
2018-02-28,20.4189,21.2156,20.0336,20.9752,174129.40612793
2018-03-01,20.9752,21.0747,20.4875,20.698,84100.177001953
2018-03-02,20.7232,21.0901,20.5715,20.9906,94192.819519043
2018-03-05,20.9994,22.6875,20.9994,21.9159,195596.59240723
2018-03-06,22.0655,22.9956,21.8734,22.7232,196349.37286377
2018-03-07,22.73,23.0612,22.0994,22.3186,131282.0123291
2018-03-08,22.2268,23.0989,21.8898,22.6401,105176.99432373
2018-03-09,22.561,22.8478,21.9747,22.3099,99707.687072754
2018-03-12,22.2684,23.0747,22.1177,22.9743,131929.17572021
2018-03-13,22.984,23.1076,22.4982,22.8226,127671.3583374
2018-03-14,22.9396,23.6967,22.1418,23.4002,150683.45306396
2018-03-15,23.4272,23.8145,22.588,22.7232,209740.9954834
2018-03-16,22.6634,24.0753,22.4789,23.5624,217154.89929199
2018-03-19,23.5132,23.5132,22.277,22.277,98926.949157715
2018-03-20,22.277,22.6082,22.1843,22.3717,84378.716125488
2018-03-21,22.3717,22.4277,21.6889,21.8647,64505.104980469
2018-03-22,21.6377,22.504,21.6377,22.1515,80562.005310059
2018-03-23,22.2094,22.2355,21.6377,21.8647,56334.278869629
2018-03-26,21.8511,22.3533,21.5151,22.0346,72498.8671875
2018-03-27,21.9419,22.4103,21.7381,21.9071,56817.839355469
2018-03-28,22.1196,22.5011,21.7439,22.3302,83546.20513916
2018-03-29,24.1815,27.4129,22.6961,22.6961,1025712.5564575
2018-04-02,23.2051,25.6398,23.0033,24.7397,260831.69769287
2018-04-03,24.9619,24.9976,24.0617,24.4529,105495.91644287
2018-04-04,24.2501,25.8792,24.1901,25.6137,157998.98803711
2018-04-05,25.8262,26.6674,25.4968,26.0328,139305.80291748
2018-04-06,26.1767,26.422,25.5567,25.7248,79102.004699707
2018-04-09,26.0135,26.1246,25.4631,26.0135,84981.354675293
2018-04-10,25.9623,26.3033,25.5731,26.2511,57764.251098633
2018-04-11,26.3033,26.4886,25.8533,26.3535,67915.914916992
2018-04-12,26.3438,27.3965,26.1072,27.1686,111540.94024658
2018-04-13,27.0817,29.9519,27.0671,29.6534,275513.50524902
2018-04-16,30.6307,30.6307,27.8369,28.1961,194192.50671387
2018-04-17,28.1102,28.6355,27.4139,28.3816,116457.31109619
2018-04-18,28.4579,29.1879,27.8369,28.0175,76254.485778809
2018-04-19,28.2696,28.427,27.381,27.5327,69014.539489746
2018-04-20,27.6775,27.9161,26.3902,26.734,106356.3848877
2018-04-23,27.0063,28.1247,26.9378,27.7529,101752.72338867
2018-04-24,28.1257,28.1257,26.6422,27.805,101684.38293457
2018-04-25,27.805,28.1169,26.989,27.8997,58966.421813965
2018-04-26,27.8822,29.5704,27.8822,28.6877,230582.76306152
2018-04-27,29.5105,29.6534,28.0088,28.4511,101534.24102783
2018-04-30,28.8461,29.356,28.4328,28.9659,112860.11810303
2018-05-01,29.272,29.2884,28.4994,29.0682,67396.11328125
2018-05-02,29.2372,29.4835,28.8982,29.2469,92894.350891113
2018-05-03,29.4178,29.4178,28.2126,28.5699,69806.667480469
2018-05-04,28.5255,29.1349,27.8543,28.9571,114745.69335938
2018-05-07,29.0189,29.6979,28.8547,29.5936,121345.7244873
2018-05-08,29.5617,29.6979,28.6182,29.1445,71192.114868164
2018-05-09,29.1445,29.5685,28.1131,28.8461,84911.978759766
2018-05-10,28.8162,29.4835,27.1502,27.4303,196677.61413574
2018-05-11,27.3385,28.4414,27.2265,28.2367,68712.184753418
2018-05-14,28.0763,28.6799,27.4129,27.72,113172.82745361
2018-05-15,27.7122,28.086,27.159,27.8127,84470.872192383
2018-05-16,27.7268,28.0928,26.9832,27.5008,150282.72949219
2018-05-17,27.4467,28.509,27.4467,28.425,55797.909851074
2018-05-18,28.2965,28.7814,27.7876,28.5341,68366.340637207
2018-05-21,28.3304,29.1194,27.6157,28.932,125071.31469727
2018-05-22,29.1261,29.2884,28.4579,29.1715,146334.51507568
2018-05-23,29.213,30.7583,29.0586,29.6534,288708.39019775
2018-05-24,29.6883,31.0876,29.6883,30.4946,351308.24615479
2018-05-25,30.9601,31.7965,30.824,31.0972,286812.46032715
2018-05-29,31.3928,31.7674,30.3575,31.0374,191776.77520752
2018-05-30,31.1378,31.5386,30.6192,31.2479,134643.12011719
2018-05-31,31.3107,32.7506,31.2566,31.8766,254314.503479
2018-06-01,32.3102,32.6646,31.8322,32.1403,176316.30065918
2018-06-04,32.8366,32.9969,30.8838,31.782,282780.37353516
2018-06-05,31.9191,32.0379,30.7226,31.6052,167970.48156738
2018-06-06,31.7975,31.9442,30.2734,31.1301,156955.24291992
2018-06-07,31.2305,32.3354,31.105,32.2011,210275.2935791
2018-06-08,32.2427,32.6116,31.5869,32.2349,127676.53564453
2018-06-11,32.5807,33.726,32.5807,32.9216,322558.65966797
2018-06-12,32.9312,33.1234,31.4111,32.4203,183929.01306152
2018-06-13,32.4966,32.8636,31.275,31.384,151362.71575928
2018-06-14,31.3764,31.5869,30.5506,31.0876,137447.1496582
2018-06-15,31.1832,31.2827,30.0823,30.3314,244735.4498291
2018-06-18,30.1807,30.6791,29.5125,29.6979,134918.55285645
2018-06-19,29.5704,29.9596,28.992,29.7983,141105.43487549
2018-06-20,29.975,30.2204,28.992,29.3483,159870.0668335
2018-06-21,29.5269,29.9924,29.0875,29.3995,159073.79699707
2018-06-22,29.5366,30.3479,29.1358,29.7461,870022.6473999
2018-06-25,29.9422,30.9688,29.9422,30.9688,290487.31292725
2018-06-26,31.0123,31.3406,30.4097,31.1648,196546.11053467
2018-06-27,31.1909,32.0128,30.9079,31.4025,204999.61761475
2018-06-28,31.4372,31.6149,29.9663,30.1885,137941.0647583
2018-06-29,30.427,31.5318,30.2841,31.2817,107243.77532959
2018-07-02,31.4517,31.6062,30.7911,30.9997,92888.138122559
2018-07-03,30.7622,31.0857,30.1074,30.7351,113424.44458008
2018-07-05,30.991,31.1185,29.864,30.2503,132578.41003418
2018-07-06,30.2918,30.4705,29.8051,30.3082,105040.31341553
2018-07-09,30.4434,30.6501,30.0185,30.231,112227.45117188
2018-07-10,30.3246,31.0093,30.258,30.4193,112151.86248779
2018-07-11,30.6424,30.9756,30.0002,30.2223,73749.704589844
2018-07-12,30.0272,30.2223,29.5655,29.8891,79165.16784668
2018-07-13,29.8978,30.231,29.4294,29.4786,102392.6385498
2018-07-16,29.7857,29.9914,27.6775,27.9499,261592.76184082
2018-07-17,27.9934,29.0865,27.6524,28.567,181274.08996582
2018-07-18,28.5747,28.5988,27.8176,28.4549,103702.49725342
2018-07-19,28.3603,28.8741,27.9934,28.3864,99828.83605957
2018-07-20,28.4549,28.5149,27.8185,28.1131,68803.305358887
2018-07-23,28.1546,29.1271,28.1198,28.9166,155789.31335449
2018-07-24,29.0595,29.0962,28.1131,28.5312,138024.93713379
2018-07-25,28.5583,28.6935,28.1054,28.3188,140886.95251465
2018-07-26,28.2744,28.9928,28.2,28.7108,83420.914306641
2018-07-27,28.7022,28.8547,27.4718,27.5839,86445.497131348
2018-07-30,27.6351,27.8156,27.0015,27.3868,113756.82769775
2018-07-31,27.4458,28.1787,27.3897,27.6602,67390.935974121
2018-08-01,27.7625,28.1198,27.3366,28.0193,60133.38684082
2018-08-02,28.1546,28.764,28.1372,28.5824,60996.961669922
2018-08-03,28.7891,28.7891,28.0638,28.3101,53184.405212402
2018-08-06,28.4211,28.4878,28.1063,28.3188,49264.148254395
2018-08-07,28.2927,28.5631,28.0445,28.2174,43265.720214844
2018-08-08,28.1642,28.5978,28.0803,28.2086,48119.963378906
2018-08-09,28.2086,28.7891,28.2086,28.6935,62879.430541992
2018-08-10,28.9233,30.1962,28.7437,30.06,166976.43859863
2018-08-13,31.0576,33.107,30.3691,31.8641,315051.56433105
2018-08-14,32.3073,32.3073,30.7544,30.8017,165363.18969727
2018-08-15,30.9756,31.4362,29.8978,30.0185,101261.91467285
2018-08-16,29.9161,30.1875,29.2913,29.412,84546.460876465
2018-08-17,29.4023,29.8978,29.2575,29.6766,98108.934631348
2018-08-20,29.8978,31.0354,29.8978,30.9756,87400.192565918
2018-08-21,30.9563,32.2397,30.933,31.923,137927.60375977
2018-08-22,32.1606,32.7516,32.0804,32.5797,147894.95544434
2018-08-23,32.8463,33.9057,32.5516,32.7941,207432.95196533
2018-08-24,32.7941,35.024,32.7941,34.8009,194977.38647461
2018-08-27,35.5783,36.2708,35.024,35.2451,420529.87792969
2018-08-28,35.3659,36.7131,34.1954,36.5083,230039.14581299
2018-08-29,36.8589,37.4924,36.5625,36.885,260037.4987793
2018-08-30,37.2877,37.6296,36.771,36.9864,136942.87994385
2018-08-31,36.7836,38.8696,36.7836,38.7827,162869.79858398
2018-09-04,39.2955,39.5244,36.4774,36.8503,255708.23455811
2018-09-05,36.8425,36.8956,33.162,35.5195,350678.68560791
2018-09-06,35.503,36.7315,34.8386,36.4687,129092.01141357
2018-09-07,36.2186,37.0637,35.8786,36.6986,152739.87945557
2018-09-10,37.6383,37.7059,36.9294,37.3978,163954.9621582
2018-09-11,37.927,38.3645,37.4248,37.6556,182446.2322998
2018-09-12,37.647,37.7126,35.2877,35.7512,210735.03845215
2018-09-13,36.0902,37.0637,35.3968,36.3055,157915.11566162
2018-09-14,35.8786,36.1935,35.3137,35.6643,176235.53466797
2018-09-17,35.7512,36.8772,35.3234,36.7131,165349.72869873
2018-09-18,37.2713,38.6079,36.8589,37.0405,192730.43518066
2018-09-19,38.1251,38.5161,37.0482,37.5852,472419.95635986
2018-09-20,38.013,39.1516,37.2355,38.039,494312.71728516
2018-09-21,38.9179,42.2758,38.8069,40.549,705255.88348389
2018-09-24,41.0039,41.8567,39.4655,39.6277,218210.03448486
2018-09-25,39.8248,40.4139,39.7475,40.1145,159449.66949463
2018-09-26,40.3627,40.8234,39.6104,39.9619,115720.06256104
2018-09-27,40.3907,40.7181,39.8142,40.0546,333215.62866211
2018-09-28,40.2285,41.5872,40.1241,41.5187,104596.10046387
2018-10-01,42.3618,42.8109,40.0208,40.4081,153644.8727417
2018-10-02,40.4254,40.9605,39.703,40.0643,164520.32409668
2018-10-03,40.0913,40.2536,36.3654,37.3872,525153.93585205
2018-10-04,35.983,36.941,34.8154,36.1916,1830404.8361206
2018-10-05,36.5779,37.4403,36.4059,36.657,643010.15533447
2018-10-08,36.9999,38.3519,36.5354,36.6986,510810.72418213
2018-10-09,36.9497,39.1603,36.9497,38.6456,867225.86608887
2018-10-10,39.3168,39.6249,38.0845,38.153,346372.20153809
2018-10-11,37.8701,39.1458,37.8701,38.042,312139.84680176
2018-10-12,38.3762,38.5799,35.9743,36.6735,434558.30932617
2018-10-15,37.0685,37.6093,36.7237,36.9999,281348.3303833
2018-10-16,37.0096,37.7319,36.6735,37.3543,290589.8236084
2018-10-17,37.2588,37.5543,36.3288,37.0617,171845.17822266
2018-10-18,37.0946,37.1303,35.4528,36.011,191857.54119873
2018-10-19,36.1056,36.5701,34.4677,34.6667,296385.3012085
2018-10-22,34.8057,35.7174,34.6851,35.1409,182334.40246582
2018-10-23,35.2877,35.3311,33.9549,34.8492,281698.31634521
2018-10-24,34.8569,35.5165,34.2369,34.7536,204462.21313477
2018-10-25,34.7449,35.9492,34.6753,35.7174,233041.98394775
2018-10-26,36.1491,36.1588,35.0723,35.6576,149688.37463379
2018-10-29,35.9579,36.1491,34.7449,35.2442,140950.11566162
2018-10-30,34.8569,35.8729,34.77,35.5456,110398.82629395
2018-10-31,35.5456,35.7445,34.5643,35.279,135024.16992188
2018-11-01,35.3485,35.6141,34.0524,35.2973,170080.75195312
2018-11-02,35.3224,35.5416,34.6241,35.193,129144.81994629
2018-11-05,35.2877,35.9559,34.4378,34.6068,254553.69506836
2018-11-06,34.6068,35.813,34.6068,35.7696,162929.85534668
2018-11-07,36.379,38.4553,35.8043,36.5267,322416.80145264
2018-11-08,36.714,39.5534,36.2341,39.0251,459271.66717529
2018-11-09,38.8764,39.1458,37.4906,38.3066,186738.21990967
2018-11-12,38.2226,39.3748,37.0956,38.2834,507635.99945068
2018-11-13,38.2989,39.4191,37.2674,38.8329,204057.34771729
2018-11-14,39.0077,41.6133,38.9981,40.2622,304875.04943848
2018-11-15,40.1502,41.2589,39.591,41.003,266450.11138916
2018-11-16,40.6746,44.5994,40.5201,43.257,445043.39172363
2018-11-19,43.5932,45.598,42.7134,43.8684,476864.15679932
2018-11-20,43.8597,46.1147,42.4314,42.921,517923.30871582
2018-11-21,42.8611,45.0253,42.216,44.8244,462165.78186035
2018-11-23,45.037,47.8792,45.0292,46.9848,252355.41046143
2018-11-26,46.9848,47.5354,39.703,40.2371,819931.16546631
2018-11-27,40.4525,45.4426,40.4525,43.1807,469484.42321777
2018-11-28,42.8457,44.0151,41.7949,42.7403,273958.2421875
2018-11-29,42.7403,43.7042,42.6737,42.8949,212402.13134766
2018-11-30,43.0157,44.2634,42.3782,42.4758,687455.26611328
2018-12-03,43.7989,44.9104,43.3092,43.6801,353189.67956543
2018-12-04,43.6801,44.301,42.0605,42.6032,263379.96826172
2018-12-06,42.3879,43.314,41.7244,43.0243,396332.17987061
2018-12-07,44.301,44.7549,42.6467,42.9838,268001.23260498
2018-12-10,42.9838,43.8935,42.8524,43.4541,188260.34820557
2018-12-11,43.4366,44.162,43.0408,43.4366,142045.6338501
2018-12-12,43.4541,44.1223,43.3439,43.5835,180152.6852417
2018-12-13,43.6704,45.5141,43.6704,44.5396,205946.02935791
2018-12-14,44.4633,45.909,44.2837,44.8505,228892.89001465
2018-12-17,45.0225,46.4595,42.7877,43.06,354548.20495605
2018-12-18,43.0677,44.0944,42.8206,43.8684,157650.03753662
2018-12-19,43.8935,43.9456,42.7143,43.1286,209571.17980957
2018-12-20,42.9393,43.764,40.1763,42.0701,307109.57519531
2018-12-21,42.0605,42.553,38.7084,38.7122,476175.57495117
2018-12-24,37.9667,38.4302,36.7508,37.2317,346485.0668335
2018-12-26,37.1815,40.4699,36.6213,39.9069,318729.52331543
2018-12-27,39.2897,39.7455,37.5678,38.5326,191197.95227051
2018-12-28,38.9218,40.4322,38.9053,39.8083,149919.28253174
2018-12-31,40.041,40.0836,38.8938,39.3748,215010.4586792
2019-01-02,38.9922,39.9976,38.5181,39.8258,158404.88891602
2019-01-03,39.7291,40.215,39.0116,39.1043,156119.62554932
2019-01-04,39.478,40.6737,39.478,40.1647,152559.70916748
2019-01-07,40.7616,43.5892,40.7538,43.0784,307521.68884277
2019-01-08,43.6259,44.9326,42.8862,44.6999,243988.88214111
2019-01-09,45.1422,45.5333,43.8935,44.6487,192022.17956543
2019-01-10,44.3262,45.0842,43.5129,44.3262,136482.09960938
2019-01-11,44.2383,45.4822,44.0528,44.9181,126155.44281006
2019-01-14,45.965,48.2268,45.8105,46.982,376686.37023926
2019-01-15,46.9645,47.4484,45.5488,46.0799,237881.73065186
2019-01-16,46.1736,46.8264,44.7608,45.8356,179920.74188232
2019-01-17,45.826,47.9622,45.2224,47.7188,194885.23040771
2019-01-18,47.7111,47.7111,46.5368,47.1211,137195.53253174
2019-01-22,47.2765,48.9858,46.671,48.5513,244670.21575928
2019-01-23,48.8391,50.7368,48.7164,49.3838,315406.7276001
2019-01-24,49.6175,51.9595,49.4446,50.2259,257183.76708984
2019-01-25,50.7628,52.029,50.7204,51.9962,278971.94641113
2019-01-28,52.0474,53.635,51.6996,53.2951,390479.75189209
2019-01-29,53.3491,53.6621,50.3216,51.0497,364055.81176758
2019-01-30,51.8493,53.2526,51.3616,53.1753,240007.53295898
2019-01-31,53.3491,55.1088,53.2921,53.7123,286515.28289795
2019-02-01,53.9383,56.6452,53.8253,54.9195,357652.51831055
2019-02-04,55.3077,57.0905,55.3077,56.8626,338260.39672852
2019-02-05,57.2518,57.5376,53.7741,56.2879,466311.76940918
2019-02-06,56.2879,56.7013,53.973,54.6163,243388.31451416
2019-02-07,54.1295,54.5003,52.0474,54.0705,255137.6953125
2019-02-08,54.0426,56.4521,54.0426,55.7857,222172.74536133
2019-02-11,56.1074,59.1697,56.1074,57.7462,269061.54510498
2019-02-12,58.4937,58.7072,56.6945,57.216,244278.81134033
2019-02-13,57.2006,58.1036,56.4724,56.767,175549.02374268
2019-02-14,55.5173,55.5346,51.6668,52.48,1100902.5878906
2019-02-15,55.1793,57.0789,54.313,56.3748,1577242.8012085
2019-02-19,56.9051,57.9558,56.4193,56.6955,784531.84570312
2019-02-20,56.5583,57.7733,55.7771,56.315,2590005.8770752
2019-02-21,56.0735,59.5252,55.5173,59.5068,607039.26086426
2019-02-22,60.2901,63.3592,60.2901,63.3158,686453.97491455
2019-02-25,64.6263,69.0513,64.3056,67.8084,863754.99938965
2019-02-26,67.1063,68.0151,63.9918,67.8441,644111.8862915
2019-02-27,67.9214,69.1363,65.5892,68.9471,581658.03039551
2019-02-28,68.9471,70.7829,67.9485,68.5192,498120.10894775
2019-03-01,68.7442,68.8534,66.2748,67.7138,374147.41882324
2019-03-04,67.9214,68.6679,65.0579,66.7152,444402.44110107
2019-03-05,66.2748,67.1517,65.0667,65.3274,281839.13909912
2019-03-06,65.2762,65.3216,61.364,61.8941,724721.52282715
2019-03-07,61.8034,62.378,59.5338,60.1587,569592.8338623
2019-03-08,58.9602,60.8676,57.7299,60.0717,381238.25866699
2019-03-11,60.7217,64.1472,60.2901,63.5862,418972.54394531
2019-03-12,64.5548,67.6375,64.5548,65.5196,575143.94256592
2019-03-13,66.6041,68.6139,66.4931,67.5496,470802.56561279
2019-03-14,69.5874,71.994,66.437,67.4356,728734.97131348
2019-03-15,67.2618,69.8307,67.03,69.6492,539104.7076416
2019-03-18,69.7863,74.8526,69.7004,74.7831,605451.89849854
2019-03-19,77.1956,77.9758,73.9776,77.9595,834517.71057129
2019-03-20,76.2491,78.479,74.646,76.647,623797.1685791
2019-03-21,76.2221,79.2178,76.2221,78.14,556759.32495117
2019-03-22,78.6625,80.8818,74.8622,76.1187,681184.51171875
2019-03-25,76.1458,77.4196,71.9988,74.1515,583017.59124756
2019-03-26,74.6006,78.6528,74.3919,77.2207,470215.45898438
2019-03-27,77.2129,77.6369,71.6705,75.4678,469247.30255127
2019-03-28,75.9661,76.7233,73.5083,73.8463,420975.12634277
2019-03-29,73.7604,74.1099,70.3415,71.232,662065.75195312
2019-04-01,71.9457,72.9878,68.1454,69.7052,680448.29864502
2019-04-02,69.3208,69.538,66.4081,67.0541,801122.00866699
2019-04-03,66.7056,68.8505,65.8846,67.1247,596929.01550293
2019-04-04,67.1159,70.3232,65.8846,69.9147,604942.45147705
2019-04-05,70.2093,73.4629,70.2093,72.0065,806838.79119873
2019-04-08,73.3393,74.0027,72.0239,72.7482,438282.86407471
2019-04-09,72.416,73.2717,70.3088,71.4918,565932.47772217
2019-04-10,71.5797,74.6729,71.5797,74.135,536063.55743408
2019-04-11,73.9709,75.2959,71.9457,73.2717,416739.0536499
2019-04-12,73.2717,73.8897,72.1553,73.855,328430.76141357
2019-04-15,73.8212,73.9786,69.767,72.6787,501729.72747803
2019-04-16,72.8178,73.6725,70.9722,71.2735,338319.41802979
2019-04-17,71.684,72.1205,69.1643,70.0886,452114.55780029
2019-04-18,69.767,71.372,69.7582,70.4025,347946.10290527
2019-04-22,70.4537,71.6782,69.1894,70.3001,344586.03057861
2019-04-23,70.4121,73.2099,70.4121,73.1761,352785.84960938
2019-04-24,73.2186,74.4403,72.1243,73.4445,299495.82733154
2019-04-25,73.2446,75.9584,72.2161,75.5113,340297.14935303
2019-04-26,75.9487,76.7243,74.7773,75.7305,295196.5914917
2019-04-29,75.8608,76.6257,74.7444,75.7837,264744.7064209
2019-04-30,75.7739,76.3399,72.2432,74.2394,386553.28216553
2019-05-01,74.2036,76.4722,73.6821,74.7444,317887.69317627
2019-05-02,74.5706,76.645,73.2446,73.715,282102.14630127
2019-05-03,74.0288,75.6001,73.8714,75.1713,360938.03741455
2019-05-06,73.9786,74.7241,72.8525,73.2978,283598.38806152
2019-05-07,73.2901,73.6918,68.6525,69.312,553515.2243042
2019-05-08,69.3748,71.2572,69.3662,70.1832,302897.31811523
2019-05-09,70.7424,71.3286,68.7993,69.4077,379775.15167236
2019-05-10,68.8843,73.4802,68.8427,70.8322,685682.55615234
2019-05-13,70.3483,71.431,69.5081,69.7486,355153.94989014
2019-05-14,70.6294,72.1185,70.1909,71.6251,390489.07104492
2019-05-15,71.3875,76.367,71.2572,75.3732,488296.68640137
2019-05-16,76.2095,78.7833,75.6339,77.6147,471302.69348145
2019-05-17,77.0391,79.5848,76.9512,77.4852,422803.7512207
2019-05-20,77.1251,77.4118,72.8188,72.9926,383672.628479
2019-05-21,74.7444,75.0757,73.769,74.3263,269436.38214111
2019-05-22,74.3263,77.4389,74.1167,76.2191,270591.95709229
2019-05-23,76.0356,76.9512,74.2819,75.5209,308155.39123535
2019-05-24,75.9932,77.7711,75.8696,76.1129,242646.9241333
2019-05-28,76.6721,77.972,74.8053,75.4079,536519.16046143
2019-05-29,74.9907,75.1124,70.8303,71.2388,446897.90313721
2019-05-30,71.5005,73.5932,71.5005,73.2978,245458.2019043
2019-05-31,73.2717,74.0848,71.2388,73.2717,202181.09161377
2019-06-03,73.2717,73.9081,71.6251,73.3489,316921.60766602
2019-06-04,73.6464,74.5533,72.4248,73.855,376455.46234131
2019-06-05,74.3098,80.2289,74.3098,80.2289,621606.13220215
2019-06-06,80.3092,84.232,77.692,80.7978,868713.82415771
2019-06-07,81.6679,84.3614,81.5346,83.0027,338717.03521729
2019-06-10,85.1727,87.0858,83.4295,85.8796,513217.13653564
2019-06-11,86.3248,86.9796,79.1135,82.4724,441629.47540283
2019-06-12,82.907,86.3673,82.907,85.8535,264966.29516602
2019-06-13,86.63,89.197,86.0969,87.9965,314241.83349609
2019-06-14,88.9517,96.2566,88.8966,94.584,589196.1895752
2019-06-17,96.0007,103.104,94.7665,101.046,783196.10046387
2019-06-18,104.736,109.574,102.988,104.272,1225680.8670044
2019-06-19,104.987,109.265,101.298,109.265,768728.63342285
2019-06-20,113.264,120.149,111.959,117.455,1016044.453125
2019-06-21,116.305,116.403,101.588,102.477,1861184.9624634
2019-06-24,106.368,109.719,101.046,108.454,750162.81005859
2019-06-25,110.299,114.809,108.57,114.191,478330.37017822
2019-06-26,115.524,117.503,103.268,109.169,844678.69354248
2019-06-27,109.642,110.646,103.413,104.881,540979.92828369
2019-06-28,105.141,108.985,104.89,108.261,764084.58892822
2019-07-01,109.265,110.839,108.126,109.545,326054.37744141
2019-07-02,109.526,109.787,104.552,105.596,376582.82409668
2019-07-03,105.045,112.742,104.968,112.742,332931.91223145
2019-07-05,112.153,114.625,108.049,114.046,471068.67919922
2019-07-08,114.046,114.693,107.826,109.179,550907.93243408
2019-07-09,108.657,116.905,108.386,115.9,483881.47888184
2019-07-10,117.214,120.217,114.655,115.919,518765.13885498
2019-07-11,116.335,122.264,115.919,120.574,506237.09106445
2019-07-12,111.361,111.931,107.266,110.463,3403845.4229736
2019-07-15,110.395,112.153,108.956,111.642,1013224.8916626
2019-07-16,111.265,113.862,111.265,112.559,656281.66442871
2019-07-17,113.023,114.336,109.526,110.125,523920.70129395
2019-07-18,109.613,111.206,108.049,108.3,479984.0020752
2019-07-19,108.657,110.048,107.363,108.058,395190.06591797
2019-07-22,108.203,108.512,96.4401,99.1348,1497840.5126953
2019-07-23,98.5551,99.0573,86.4687,90.2245,2086134.8153687
2019-07-24,89.197,94.4613,86.3016,91.9339,923271.2512207
2019-07-25,92.5192,96.1408,91.6587,92.3357,580069.63256836
2019-07-26,94.3106,95.9148,93.3159,94.3753,426268.40515137
2019-07-29,95.5023,96.8264,92.4284,93.7002,467622.66357422
2019-07-30,92.9151,96.1601,92.8697,95.4164,332129.42962646
2019-07-31,95.5023,96.3918,91.0145,92.5858,457640.81542969
2019-08-01,92.3994,93.6452,88.6783,89.2239,521408.671875
2019-08-02,89.1091,91.2414,86.7401,89.9937,390527.38311768
2019-08-05,88.3586,88.5634,85.2325,86.714,460132.13562012
2019-08-06,87.6518,90.6871,87.6169,90.635,440620.93597412
2019-08-07,90.9054,94.3289,89.0212,92.8417,584937.33673096
2019-08-08,94.2526,96.1986,90.635,91.1227,530564.22180176
2019-08-09,90.6871,92.7751,89.1448,89.8074,320018.67279053
2019-08-12,89.9869,90.1656,87.0105,87.2741,344814.86755371
2019-08-13,87.5117,94.3463,87.2915,94.1049,608091.28967285
2019-08-14,92.8774,94.5366,90.2805,90.5065,399212.83355713
2019-08-15,90.2438,92.9248,89.0994,89.8604,388040.20477295
2019-08-16,90.7431,93.0744,90.2438,92.9537,324735.19958496
2019-08-19,94.7259,97.1837,94.0392,96.5559,332714.46533203
2019-08-20,96.8457,101.481,96.807,98.7964,549063.77563477
2019-08-21,99.2603,101.279,97.2803,98.7483,452472.82745361
2019-08-22,98.7866,99.2986,92.409,93.1661,468491.41571045
2019-08-23,92.5674,94.4979,88.687,88.9343,438194.84985352
2019-08-26,90.5509,91.6219,87.9782,89.9599,313486.9821167
2019-08-27,90.6253,91.1139,88.2978,88.546,277927.16583252
2019-08-28,87.8797,90.1656,86.9844,89.6895,318717.09777832
2019-08-29,90.4718,90.7528,89.0029,89.0743,216152.57263184
2019-08-30,89.0212,89.4036,77.1028,78.1197,1412082.5619507
2019-09-03,77.9971,81.245,77.324,79.5462,525782.4609375
2019-09-04,81.0441,81.1494,73.3973,74.6054,1206830.291748
2019-09-05,74.3147,78.5031,72.7289,77.322,993905.25238037
2019-09-06,77.7769,79.1348,71.9776,72.9848,1137131.3122559
2019-09-09,73.1606,76.1052,73.0274,75.3847,587350.99731445
2019-09-10,74.7097,75.8319,72.5107,75.2621,454618.30352783
2019-09-11,74.7357,79.9054,74.1785,79.6186,473657.33276367
2019-09-12,80.5197,81.3956,76.8923,77.4427,484628.04656982
2019-09-13,79.7316,82.9466,78.9523,80.0213,513001.76055908
2019-09-16,80.1691,83.1494,79.7925,79.7925,470500.21087646
2019-09-17,79.7741,83.8052,79.7741,83.1735,382704.4720459
2019-09-18,83.2363,83.7868,81.5279,83.585,259223.62609863
2019-09-19,83.585,86.5663,82.7283,85.2866,380154.1305542
2019-09-20,86.1181,86.5874,81.1416,83.4198,1304439.0985107
2019-09-23,82.1228,84.7593,81.9229,83.7008,248521.09680176
2019-09-24,83.8052,84.1944,75.5103,78.6713,606990.59417725
2019-09-25,77.8648,80.5988,77.7953,80.0725,242660.38513184
2019-09-26,80.4067,83.8931,80.3014,83.3223,324892.58972168
2019-09-27,83.7743,85.4759,83.2711,84.5768,387697.46704102
2019-09-30,84.8066,85.249,80.0117,81.6013,408728.72406006
2019-10-01,80.7881,81.3203,77.8368,78.2434,405009.34661865
2019-10-02,77.352,80.5409,76.6103,80.1874,423177.55279541
2019-10-03,80.2038,81.3792,77.3134,79.4351,327817.76824951
2019-10-04,79.5075,81.1194,78.7552,80.6374,198071.34521484
2019-10-07,80.1962,82.0059,78.7833,78.9609,255104.56054688
2019-10-08,78.3235,78.9156,74.8246,76.3795,894476.10443115
2019-10-09,76.5378,78.3506,75.7971,76.1062,326321.52648926
2019-10-10,75.8058,76.1062,67.9349,67.9871,1211754.9462891
2019-10-11,68.693,70.7608,66.9266,69.5854,736643.82568359
2019-10-14,69.2754,70.7173,67.0127,68.7385,326915.88134766
2019-10-15,68.9605,71.0263,68.1996,69.0928,494586.07910156
2019-10-16,68.9055,70.1079,67.2454,68.0218,271018.56719971
2019-10-17,68.4294,69.8597,67.5805,67.6075,290928.41949463
2019-10-18,67.2087,67.6944,62.8463,64.0845,697308.71704102
2019-10-21,64.0198,65.3632,62.3413,65.0193,521825.96282959
2019-10-22,66.2999,66.4042,62.8203,63.7117,277707.64801025
2019-10-23,63.7117,64.9304,62.9169,63.1988,217298.82843018
2019-10-24,63.2433,64.804,61.4412,64.0468,369956.90643311
2019-10-25,63.7822,64.1173,62.4224,63.4741,293711.73980713
2019-10-28,63.5601,63.8961,58.8433,59.8004,683956.44195557
2019-10-29,59.5059,62.5972,59.2509,60.9989,428695.5267334
2019-10-30,62.492,65.085,61.8391,64.1714,501729.72747803
2019-10-31,65.0107,68.0537,64.1743,67.1401,701888.56292725
2019-11-01,69.2609,69.6134,64.9228,66.7335,490490.8291626
2019-11-04,67.2261,68.6843,66.8397,67.0436,426309.8236084
2019-11-05,67.3584,69.682,66.919,68.1378,391834.13543701
2019-11-06,68.1551,69.0117,63.87,64.1347,640279.64355469
2019-11-07,69.6492,72.8815,66.467,70.5222,863855.43914795
2019-11-08,71.9535,76.478,71.5912,75.2863,603711.2878418
2019-11-11,75.2312,75.3548,70.4932,72.1215,518069.30877686
2019-11-12,72.6961,72.9694,70.3725,70.6998,301242.65075684
2019-11-13,70.6815,72.8545,69.3913,72.4208,790124.37286377
2019-11-14,71.6627,74.5233,71.2301,72.9269,893149.67834473
2019-11-15,73.517,76.1342,72.2181,75.5132,537398.26721191
2019-11-18,75.9738,77.0332,72.7927,73.1819,389138.8293457
2019-11-19,73.3229,74.052,72.2364,73.1017,309291.29241943
2019-11-20,72.7212,73.1017,70.0625,70.6729,434980.77758789
2019-11-21,70.6729,71.1151,69.71,70.5406,340540.48278809
2019-11-22,71.1151,71.3363,68.243,68.8437,338720.14160156
2019-11-25,68.9326,70.3184,68.6428,68.8785,244295.37872314
2019-11-26,68.7018,69.3488,67.201,68.9326,349556.24542236
2019-11-27,69.0292,69.5854,67.228,68.0566,314017.1383667
2019-11-29,67.8808,70.019,67.7215,68.384,212701.37969971
2019-12-02,68.5173,68.9944,67.2628,68.4642,328754.86083984
2019-12-03,68.2169,69.0292,67.792,68.9847,320832.54547119
2019-12-04,68.2266,68.9635,67.3168,67.424,303755.71563721
2019-12-05,67.5805,67.9079,62.7662,64.0845,693648.36090088
2019-12-06,64.0922,65.9832,62.9584,64.5673,502436.94763184
2019-12-09,64.8774,65.4587,63.8266,64.3307,318718.13323975
2019-12-10,66.0537,66.6099,64.8493,65.4587,447786.32904053
2019-12-11,65.4587,65.5495,64.1888,64.858,403964.56604004
2019-12-12,65.3718,65.5408,64.0121,65.0627,346230.34332275
2019-12-13,65.0541,65.592,63.8788,65.3805,401430.79193115
2019-12-16,65.4172,65.816,65.0406,65.3718,460031.69586182
2019-12-17,65.2887,65.4172,62.997,64.8677,550308.40026855
2019-12-18,65.3718,65.592,64.6215,65.3718,372702.95013428
2019-12-19,65.0985,65.4954,63.6498,65.2038,528418.74572754
2019-12-20,65.2038,65.4085,61.4953,62.6967,1114338.7353516
2019-12-23,62.8106,67.0338,62.687,66.4863,524905.42510986
2019-12-24,66.6621,67.3767,65.4356,67.1401,248107.94769287
2019-12-26,68.0759,70.3985,67.5805,69.2155,595950.50445557
2019-12-27,69.7457,69.993,65.6915,66.5559,484107.20947266
2019-12-30,66.9238,66.9238,65.3554,65.7494,394737.5692749
2019-12-31,65.5804,69.9128,65.5804,67.9262,586568.18847656
2020-01-02,69.429,70.2074,65.3622,65.9204,692570.44555664
2020-01-03,64.7837,67.4076,64.3713,67.2454,341890.7244873
2020-01-06,66.86,69.9041,66.3588,69.4116,484126.88323975
2020-01-07,69.6627,69.8152,67.792,68.3395,310852.76824951
2020-01-08,68.3106,69.5188,68.1291,68.9567,365392.59246826
2020-01-09,69.4386,70.7723,68.4999,70.246,428970.95947266
2020-01-10,70.7279,72.0886,70.4507,71.8917,450189.63500977
2020-01-13,72.2509,75.097,72.2412,74.8923,580621.5335083
2020-01-14,75.2032,76.0019,73.5402,75.5007,377734.25720215
2020-01-15,76.1004,76.1004,72.0876,74.0597,1612178.2342529
2020-01-16,74.0597,75.8232,73.656,74.3098,355831.1416626
2020-01-17,75.153,75.5721,73.5923,73.8608,459379.35516357
2020-01-21,74.3447,74.8555,72.3571,72.9848,329760.29388428
2020-01-22,72.9848,73.7265,72.814,73.1278,239969.22088623
2020-01-23,72.814,75.4823,71.0234,71.1296,638386.82006836
2020-01-24,69.8336,72.3658,68.5434,72.304,2585360.7971191
2020-01-27,71.5613,76.252,70.9442,76.0724,981761.36077881
2020-01-28,77.3182,82.8491,77.2187,82.7255,1591851.0910034
2020-01-29,83.2634,84.9447,81.2584,84.2378,635111.65557861
2020-01-30,84.1741,85.2827,83.2074,83.7028,572801.7288208
2020-01-31,83.7095,83.9375,79.6099,80.1295,849807.33398438
2020-02-03,81.0866,83.9249,81.0866,82.7341,511632.8805542
2020-02-04,83.7733,85.0346,82.3768,85.0346,414111.05255127
2020-02-05,85.0529,85.7251,84.372,85.2142,328734.15161133
2020-02-06,85.5908,86.1713,84.91,85.2508,242459.50561523
2020-02-07,85.2508,85.7965,81.921,82.8336,750619.44854736
2020-02-10,83.2634,83.5232,81.2566,82.4202,222616.95831299
2020-02-11,82.8491,83.2538,81.5569,82.8867,400180.98999023
2020-02-12,83.189,83.189,81.5617,83.1291,286080.38909912
2020-02-13,83.4073,85.475,82.5623,84.5517,318683.9630127
2020-02-14,85.2992,88.7681,85.0529,88.5962,422010.58776855
2020-02-18,89.5292,93.4375,89.3505,91.594,630555.62530518
2020-02-19,91.6027,94.8225,90.0671,94.7452,522923.55194092
2020-02-20,94.8997,96.894,93.5786,95.7998,522254.64385986
2020-02-21,95.7805,96.077,92.5192,94.5173,371806.24053955
2020-02-24,90.5509,93.2985,89.5378,91.5766,533328.90380859
2020-02-25,91.7408,92.4756,84.4358,86.432,852301.76055908
2020-02-26,85.6613,89.3361,84.8105,86.0573,491573.92181396
2020-02-27,86.405,90.7431,83.4324,85.0346,986474.78118896
2020-02-28,79.4573,82.6897,77.4418,82.314,1049627.5735474
2020-03-02,82.9485,87.703,79.8253,87.6932,684428.61236572
2020-03-03,87.9009,90.4244,82.5005,85.4575,497890.23651123
2020-03-04,87.2548,89.0724,86.0902,87.8555,416342.47192383
2020-03-05,85.7337,87.7107,84.3817,86.0824,430400.93170166
2020-03-06,83.3976,84.4706,80.7293,83.9336,562289.72442627
2020-03-09,76.7088,78.1362,71.176,74.4344,661364.74456787
2020-03-10,77.4418,77.9256,72.5822,76.9232,519911.39465332
2020-03-11,74.6595,75.2032,68.2217,68.9007,719491.40716553
2020-03-12,61.4808,65.7012,58.2832,58.8124,771214.77630615
2020-03-13,62.7778,64.9633,58.1953,64.039,691292.68615723
2020-03-16,56.4019,57.3001,50.9348,50.9348,904791.37115479
2020-03-17,51.5944,54.8007,48.5079,52.8238,805997.996521
2020-03-18,50.1371,50.1371,35.9994,41.6404,1011119.798584
2020-03-19,41.4617,48.4268,38.0584,46.2325,950396.19873047
2020-03-20,48.1669,55.7857,47.2717,53.522,2063029.5291138
2020-03-23,54.1739,55.3299,50.1534,54.2357,647566.18560791
2020-03-24,59.4112,61.0394,56.4019,59.3764,616223.80371094
2020-03-25,61.4615,69.4579,59.1534,66.3945,711124.87884521
2020-03-26,67.4782,76.5842,67.3361,75.2872,780688.21289062
2020-03-27,70.7636,74.0858,68.4902,72.3136,643010.15533447
2020-03-30,70.5734,72.7251,66.6302,72.6304,482801.49261475
2020-03-31,72.9742,73.2379,66.6747,68.8311,1152041.9567871
2020-04-01,64.3616,65.2405,61.644,62.5962,557978.06304932
2020-04-02,62.4601,65.9774,61.1891,62.4784,345898.9956665
2020-04-03,62.5499,63.4461,59.6044,60.3644,441225.64544678
2020-04-06,64.1811,65.7214,61.9695,64.2901,564828.67584229
2020-04-07,67.989,68.8949,62.8232,63.5736,701797.44232178
2020-04-08,65.7582,66.1647,61.7339,62.6861,898968.97155762
2020-04-09,64.4901,70.2373,58.6299,68.4603,1862531.0623169
2020-04-13,66.5201,66.7528,62.3587,66.1213,609936.48193359
2020-04-14,67.9436,70.2614,67.536,69.3024,480867.25067139
2020-04-15,66.411,68.0972,63.6199,64.5615,410113.13598633
2020-04-16,64.5615,66.4651,62.8927,66.3299,404021.51641846
2020-04-17,68.524,69.2058,65.4056,66.5742,372170.72296143
2020-04-20,64.9798,66.5655,63.6827,65.0242,248973.59344482
2020-04-21,63.9097,66.0304,63.2385,64.635,203384.29779053
2020-04-22,65.9677,66.1937,64.8503,64.9246,163148.33770752
2020-04-23,65.2694,67.1865,65.2694,66.212,233056.48040771
2020-04-24,66.212,67.5805,64.3616,67.2077,244374.0737915
2020-04-27,68.6689,70.6805,68.4603,69.5284,325300.56152344
2020-04-28,72.2132,72.8033,69.3218,69.8017,358868.15002441
2020-04-29,71.9322,73.3837,71.0254,72.7386,333293.28826904
2020-04-30,72.4305,72.6488,69.8838,71.1248,297933.31604004
2020-05-01,69.3672,69.4666,65.9039,68.1068,407763.67401123
2020-05-04,66.748,69.5748,66.3124,69.2503,201986.42486572
2020-05-05,71.1074,72.0693,69.258,69.8654,255084.88677979
2020-05-06,70.9983,71.823,69.9021,70.808,316462.89825439
2020-05-07,68.4419,69.6028,65.3863,68.9316,784070.02990723
2020-05-08,68.9953,69.8017,66.946,68.4517,471347.21832275
2020-05-11,66.9643,68.4517,66.0749,66.6109,277794.62677002
2020-05-12,67.0474,69.2696,65.6036,67.3806,355266.81518555
2020-05-13,67.0812,67.5834,63.5282,64.1627,402056.21063232
2020-05-14,63.4567,65.1699,60.6097,65.1603,329757.1875
2020-05-15,65.2878,67.3004,64.663,67.0996,235620.28289795
2020-05-18,69.0127,71.2881,68.47,69.1045,309145.2923584
2020-05-19,69.203,72.1591,68.4603,70.5077,324887.41241455
2020-05-20,71.9862,72.9212,70.247,71.8047,251289.9206543
2020-05-21,71.9862,73.8801,71.9322,72.9742,289825.65307617
2020-05-22,73.4282,75.2312,72.8351,75.1336,247460.78430176
2020-05-26,77.1811,79.5268,76.1931,77.0545,407452.00012207
2020-05-27,75.2689,76.6904,73.8801,76.3737,1083838.1835938
2020-05-28,76.6374,78.1169,76.1477,77.7614,439170.2545166
2020-05-29,77.5075,77.7518,72.9742,74.082,609384.58099365
2020-06-01,74.6875,79.466,74.5784,79.1647,528793.58276367
2020-06-02,80.1179,80.679,78.5041,79.6109,258459.45556641
2020-06-03,80.6346,82.2175,80.5573,81.7877,331276.20941162
2020-06-04,81.8582,83.3349,79.8504,81.7964,364911.10290527
2020-06-05,82.7283,86.7265,82.0485,84.7333,407515.16326904
2020-06-08,86.572,89.3921,86.065,86.8985,632047.72521973
2020-06-09,85.8564,86.1104,82.7197,84.1779,315871.64978027
2020-06-10,84.3953,85.1948,79.3608,83.7791,450310.78399658
2020-06-11,79.3385,80.6172,77.9614,79.0952,426449.61090088
2020-06-12,81.8128,82.794,79.8369,81.6679,380130.31494141
2020-06-15,80.3333,86.8985,79.7731,86.8791,811001.34613037
2020-06-16,89.3283,90.2071,86.8791,89.4838,455709.67987061
2020-06-17,89.6721,90.9594,88.3335,89.0647,425567.39776611
2020-06-18,87.7783,90.3076,87.2789,89.7281,363756.56341553
2020-06-19,89.6634,91.988,86.572,86.7082,1169901.595459
2020-06-22,87.0057,87.7233,85.6652,86.9264,283011.28143311
2020-06-23,87.6701,88.2408,86.5189,87.2085,292292.12219238
2020-06-24,86.3277,86.8347,81.4236,83.3628,393940.26397705
2020-06-25,82.9466,84.1528,82.2126,84.1528,343018.34197998
2020-06-26,83.7443,84.0427,80.4347,80.9166,577365.00732422
2020-06-29,81.5579,83.5676,79.2739,82.9524,350327.66418457
2020-06-30,78.6683,81.2739,78.3467,80.7504,2137590
2020-07-01,81.7887,87.2277,81.3831,86.0167,2163599.7555542
2020-07-02,87.5581,89.3369,84.5294,85.1282,1153566.1560059
2020-07-06,88.208,89.31,87.1544,88.4659,482764.21600342
2020-07-07,88.0718,88.0718,83.8062,84.1711,367987.45880127
2020-07-08,84.3112,85.5483,83.415,84.3556,174975.37811279
2020-07-09,84.4754,84.6318,81.7036,82.3381,312555.0668335
2020-07-10,82.3835,83.6767,81.9345,83.2837,225726.44897461
2020-07-13,83.3648,85.276,81.8505,81.9606,282939.83459473
2020-07-14,82.54,84.034,81.7327,83.9443,260291.18682861
2020-07-15,86.3006,86.7874,84.6666,85.7231,256529.35546875
2020-07-16,84.8887,85.9066,84.1711,85.0172,217202.53051758
2020-07-17,85.2731,86.347,84.401,86.1906,206131.37695312
2020-07-20,86.6946,88.0718,86.5585,86.8425,294470.73303223
2020-07-21,87.1544,88.5683,86.5952,87.0723,247738.28796387
2020-07-22,86.4754,88.4398,86.2456,88.265,178498.0178833
2020-07-23,88.0718,91.4134,87.1544,89.4481,485835.39459229
2020-07-24,88.2273,88.4832,84.4107,85.3726,394025.17181396
2020-07-27,85.3204,87.8053,83.9896,87.7319,234303.17596436
2020-07-28,88.0718,92.1406,87.7609,90.8319,556752.07672119
2020-07-29,91.2829,95.7225,91.1265,95.4647,805076.43585205
2020-07-30,94.7665,98.149,94.4333,96.6236,450970.3729248
2020-07-31,96.7685,97.2223,93.3719,95.6173,286585.6942749
2020-08-03,96.0924,96.3242,94.0672,95.1653,355362.07763672
2020-08-04,95.4453,98.1304,94.8138,97.2223,297884.64935303
2020-08-05,98.2559,98.6032,96.8747,98.1981,387434.45983887
2020-08-06,99.6752,103.306,99.125,101.993,621180.55755615
2020-08-07,102.292,107.633,102.283,105.161,449020.59906006
2020-08-10,106.319,108.328,106.126,107.286,326349.48394775
2020-08-11,108.31,108.609,102.467,104.524,346333.88946533
2020-08-12,105.026,108.435,104.35,107.778,280320.1171875
2020-08-13,107.662,110.743,107.498,109.053,342099.88769531
2020-08-14,109.053,110.994,108.493,110.009,280636.96838379
2020-08-17,110.009,111.235,109.352,111.235,264515.8694458
2020-08-18,111.496,111.901,109.053,109.217,370895.03448486
2020-08-19,109.352,111.004,108.444,109.681,279678.13110352
2020-08-20,108.386,112.684,108.261,111.564,209057.59094238
2020-08-21,111.564,112.8,109.352,110.869,232468.33831787
2020-08-24,110.55,111.757,109.352,111.09,238325.94360352
2020-08-25,111.708,113.215,110.878,113.109,218479.25445557
2020-08-26,113.071,114.249,111.95,113.234,190574.60449219
2020-08-27,113.601,114.992,113.476,114.326,158644.08050537
2020-08-28,114.789,115.697,113.543,114.876,166353.09082031
2020-08-31,114.673,114.741,112.162,112.925,361406.065979
2020-09-01,113.234,116.18,112.529,114.741,465911.0458374
2020-09-02,114.906,116.431,113.109,115.524,275407.88818359
2020-09-03,115.157,116.421,111.08,113.013,416994.81262207
2020-09-04,112.52,113.476,99.5301,108.001,966765.80841064
2020-09-08,108.001,111.535,105.769,108.637,594090.81573486
2020-09-09,110.54,114.191,110.424,113.244,1079243.8412476
2020-09-10,113.206,115.185,112.317,113.089,366243.74176025
2020-09-11,113.534,114.171,109.179,111.574,207028.08654785
2020-09-14,113.071,113.302,109.545,110.366,402497.31719971
2020-09-15,111.139,115.552,111.004,115.466,699990.56213379
2020-09-16,116.644,119.492,116.142,117.493,913536.87835693
2020-09-17,116.102,117.851,113.794,115.755,537321.64306641
2020-09-18,117.136,117.503,112.24,114.47,1230500.9399414
2020-09-21,112.192,113.331,109.382,113.08,643059.85748291
2020-09-22,113.119,114.596,112.559,114.306,478984.78179932
2020-09-23,113.727,113.978,108.049,108.377,435239.64294434
2020-09-24,108.87,111.052,105.895,109.458,576549.0637207
2020-09-25,110.289,113.814,109.854,113.177,600057.14447021
2020-09-28,114.867,118.72,114.751,117.696,454800.54473877
2020-09-29,117.629,118.71,115.031,115.514,544070.78063965
2020-09-30,116.335,117.483,113.089,114.906,426542.8024292
2020-10-01,115.726,116.18,113.505,115.842,288787.08526611
2020-10-02,112.8,116.19,112.752,116.016,611997.0501709
2020-10-05,116.885,117.977,116.045,117.223,328860.47790527
2020-10-06,117.571,117.812,114.181,115.205,267557.01965332
2020-10-07,116.614,121.666,115.572,120.313,940268.3505249
2020-10-08,121.56,122.447,118.981,120.149,1057670.0024414
2020-10-09,121.327,122.226,120.603,121.482,298961.52923584
2020-10-12,122.854,124.553,121.26,124.235,314026.45751953
2020-10-13,125.219,126.195,124.601,125.703,363967.79754639
2020-10-14,125.538,126.504,120.458,121.656,386172.23236084
2020-10-15,120.932,123.027,119.888,121.511,211710.44311523
2020-10-16,120.922,122.293,117.88,119.908,348768.25927734
2020-10-19,121.482,122.371,118.565,119.338,278880.82580566
2020-10-20,119.695,120.922,118.353,119.107,251702.03430176
2020-10-21,119.609,119.946,114.432,117.204,454433.99139404
2020-10-22,117.919,119.677,116.151,117.744,261318.36456299
2020-10-23,118.246,118.643,114.123,114.809,491826.57440186
2020-10-26,113.882,113.882,108.444,112.722,636775.64208984
2020-10-27,113.099,115.466,111.708,112.684,271715.43273926
2020-10-28,110.878,113.834,109.478,112.481,379056.54144287
2020-10-29,112.704,113.621,108.83,111.032,242288.65447998
2020-10-30,110.859,110.859,103.934,107.981,657168.01940918
2020-11-02,108.85,114.094,108.521,113.447,403518.28216553
2020-11-03,113.93,114.345,110.646,113.814,307360.15686035
2020-11-04,115.552,126.331,115.166,123.674,643212.0703125
2020-11-05,130.801,144.824,129.884,144.303,1396720.4562378
2020-11-06,145.665,148.649,139.725,141.078,592539.69451904
2020-11-09,149.498,152.754,133.699,134.307,679285.47546387
2020-11-10,134.819,144.448,134.317,142.11,755310.08880615
2020-11-11,143.037,146.225,142.13,143.868,325283.99414062
2020-11-12,143.453,144.216,140.826,143.791,456660.23345947
2020-11-13,144.061,144.94,140.875,141.145,401717.61474609
2020-11-16,143.453,146.833,139.348,142.11,466961.00372314
2020-11-17,142.883,144.013,137.755,138.653,490458.7298584
2020-11-18,139.396,141.899,138.103,138.943,557172.47406006
2020-11-19,139.069,142.246,138.924,142.091,292148.1930542
2020-11-20,142.584,143.25,138.885,140.691,219642.07763672
2020-11-23,141.512,148.272,141.512,142.477,671455.31616211
2020-11-24,145.365,146.978,141.184,143.154,662547.24151611
2020-11-25,143.511,144.921,140.536,144.689,374098.75213623
2020-11-27,145.896,146.273,142.584,145.172,210848.93920898
2020-11-30,145.877,146.205,139.213,142.275,401089.08966064
2020-12-01,143.125,143.453,139.802,142.796,747475.78765869
2020-12-02,142.391,142.565,139.705,141.859,349225.93322754
2020-12-03,142.342,142.497,135.91,136.712,1046087.3309326
2020-12-04,138.537,141.724,137.842,141.57,534184.19494629
2020-12-07,142.168,144.709,141.956,142.999,511647.37701416
2020-12-08,143.501,145.085,141.435,144.438,303857.19085693
2020-12-09,145.384,152.242,144.776,146.186,929204.44519043
2020-12-10,144.428,149.846,143.539,149.228,340277.47558594
2020-12-11,148.137,150.947,146.553,149.121,348835.56427002
2020-12-14,153.69,159.282,152.696,156.114,1048393.3035278
2020-12-15,158.789,163.792,156.114,163.792,680698.88031006
2020-12-16,163.85,170.755,163.811,168.727,968265.15655518
2020-12-17,170.05,175.149,168.688,174.743,665241.512146
2020-12-18,175.912,178.916,173.236,174.56,924149.32250977
2020-12-21,171.75,178.78,170.426,178.684,540932.29705811
2020-12-22,180.084,183.455,178.867,182.991,521107.3526001
2020-12-23,181.465,184.565,172.281,174.763,740076.38031006
2020-12-24,175.091,176.829,173.527,174.454,206831.34887695
2020-12-28,176.684,177.515,169.625,172.232,458539.59594727
2020-12-29,171.798,173.788,162.044,167.828,786978.64105225
2020-12-30,168.649,172.455,168.157,171.238,291545.55450439
2020-12-31,170.871,172.319,168.118,170.716,226620.05218506
2021-01-04,171.528,173.643,162.227,165.472,446407.09442139
2021-01-05,165.945,169.026,164.526,167.819,369948.6227417
2021-01-06,173.623,174.299,165.095,166.863,876906.3949585
2021-01-07,170.542,171.044,159.05,162.488,907260.94665527
2021-01-08,163.077,166.467,160.807,166.341,663637.58239746
2021-01-11,164.95,178.307,163.589,176.568,861968.82843018
2021-01-12,177.361,183.29,168.282,172.87,764808.37646484
2021-01-13,172.87,180.606,171.943,174.434,441247.39013672
2021-01-14,174.84,178.529,174.685,176.907,373370.82275391
2021-01-15,177.128,177.94,169.287,176.472,552804.89776611
2021-01-19,178.858,179.814,168.427,176.414,520832.95532227
2021-01-20,177.128,185.975,176.935,182.353,530622.2076416
2021-01-21,182.199,184.816,175.371,183.329,587297.15332031
2021-01-22,180.799,182.71,176.926,181.204,320039.38201904
2021-01-25,182.247,192.455,178.23,180.789,557577.33947754
2021-01-26,182.392,188.167,182.015,187.463,373407.06390381
2021-01-27,181.716,184.159,174.328,175.255,526676.06414795
2021-01-28,179.679,185.367,178.336,178.81,386203.29620361
2021-01-29,177.312,180.374,172.049,174.434,399563.85498047
2021-02-01,176.144,182.083,174.956,181.387,201011.02020264
2021-02-02,183.396,193.527,181.967,190.418,504481.98394775
2021-02-03,192.997,195.574,188.573,194.677,416444.98260498
2021-02-04,194.86,196.444,190.592,194.252,325159.73876953
2021-02-05,194.454,197.999,192.156,197.158,200092.56591797
2021-02-08,202.393,202.76,194.85,200.606,394694.07989502
2021-02-09,198.762,200.008,195.304,197.612,405472.19787598
2021-02-10,199.302,203.349,193.991,195.884,364071.34368896
2021-02-11,199.36,200.626,190.08,195.507,346447.79022217
2021-02-12,195.584,202.18,192.668,199.872,321740.6451416
2021-02-16,199.978,206.044,199.757,204.884,278220.20141602
2021-02-17,202.75,203.745,196.241,199.892,341847.23510742
2021-02-18,197.564,202.21,194.898,195.044,240063.44787598
2021-02-19,194.85,201.349,193.73,200.027,241178.63983154
2021-02-22,198.027,204.749,196.048,197.236,265755.31677246
2021-02-23,194.406,196.202,177.186,194.368,588175.22460938
2021-02-24,195.855,207.038,194.126,205.241,471888.76464844
2021-02-25,194.667,194.889,163.135,175.854,2935620.1208496
2021-02-26,173.294,184.575,171.537,181.793,826913.28186035
2021-03-01,186.13,190.543,181.793,182.808,583838.7121582
2021-03-02,183.657,184.787,177.486,178.085,332068.33740234
2021-03-03,178.085,179.476,171.528,175.052,394172.20733643
2021-03-04,171.479,174.26,164.284,169.818,706920.90545654
2021-03-05,170.079,170.349,150.01,161.967,987243.09356689
2021-03-08,162.208,170.793,154.057,154.414,685752.9675293
2021-03-09,159.88,165.173,159.88,161.01,670753.27331543
2021-03-10,162.932,167.346,158.77,160.373,755189.97528076
2021-03-11,164.226,170.175,164.129,168.485,464688.16589355
2021-03-12,168.312,175.893,164.99,175.699,373442.26959229
2021-03-15,177.186,183.184,175.323,181.253,463327.56958008
2021-03-16,184.382,186.448,175.747,179.119,428634.43450928
2021-03-17,175.912,182.71,173.903,181.088,378266.484375
2021-03-18,176.598,180.277,165.704,166.631,739301.85516357
2021-03-19,164.719,168.939,161.329,166.148,1279300.1660156
2021-03-22,165.945,167.626,161.735,163.705,344312.66876221
2021-03-23,163.695,168.205,159.89,160.653,331311.4151001
2021-03-24,162.826,167.23,159.408,161.126,382399.01092529
2021-03-25,160.054,166.853,158.712,165.994,348930.82672119
2021-03-26,167.326,169.432,159.822,164.796,381990.00366211
2021-03-29,164.796,167.742,160.865,162.266,253734.64508057
2021-03-30,162.507,166.032,160.17,166.032,216272.68615723
2021-03-31,167.094,172.455,166.805,169.229,367271.95495605
2021-04-01,173.788,175.642,171.885,175.245,216282.00531006
2021-04-05,177.766,178.336,173.99,177.65,240644.34173584
2021-04-06,178.481,183.136,178.394,181.638,324632.68890381
2021-04-07,182.537,183.184,177.071,178.017,224276.80297852
2021-04-08,178.838,183.908,178.838,181.939,311719.44946289
2021-04-09,179.582,181.108,175.352,177.535,247930.88378906
2021-04-12,176.666,179.814,173.913,179.514,146401.82006836
2021-04-13,180.249,181.581,177.003,179.079,202936.97845459
2021-04-14,178.954,179.456,171.218,171.885,219135.73699951
2021-04-15,172.995,176.347,171.933,172.407,232644.36676025
2021-04-16,174.251,175.333,170.504,173.729,209494.55566406
2021-04-19,173.729,175.845,169.316,169.837,196920.9475708
2021-04-20,169.075,171.769,164.438,166.322,256864.8449707
2021-04-21,165.685,170.002,163.454,169.007,176882.69805908
2021-04-22,170.03,171.701,165.559,167.22,210626.31500244
2021-04-23,168.707,171.682,167.21,170.919,137052.63885498
2021-04-26,171.885,174.715,170.263,170.745,203381.19140625
2021-04-27,171.692,172.985,169.645,172.262,119180.574646
2021-04-28,171.943,175.062,170.03,173.603,137751.57531738
2021-04-29,174.936,174.936,169.645,171.895,128878.70635986
2021-04-30,170.581,174.724,170.581,172.02,190444.13635254
2021-05-03,172.049,172.473,167.288,167.848,273894.0435791
2021-05-04,166.235,167.017,162.391,164.284,242552.69714355
2021-05-05,164.284,164.284,161.088,162.575,96401.458740234
2021-05-06,163.589,170.011,160.634,169.364,246340.41503906
2021-05-07,172.01,174.599,170.958,173.527,196090.50750732
2021-05-10,172.252,173.788,164.39,164.632,246608.59954834
2021-05-11,160.488,163.86,157.572,159.784,452052.43011475
2021-05-12,159.619,162.227,155.516,156.375,221624.98626709
2021-05-13,156.394,159.726,152.937,156.771,243372.78259277
2021-05-14,159.687,165.395,159.687,164.777,177561.96075439
2021-05-17,164.709,164.709,159.224,162.276,200876.41021729
2021-05-18,162.276,163.415,159.591,159.649,195543.78387451
2021-05-19,157.814,159.398,153.7,158.992,274112.52593994
2021-05-20,159.165,164.178,158.992,164.169,218671.85028076
2021-05-21,165.289,165.472,161.889,162.517,106727.08007812
2021-05-24,164.372,168.147,164.149,166.64,134333.51715088
2021-05-25,167.954,169.962,166.708,168.138,219197.86468506
2021-05-26,169.19,173.334,169.123,171.923,195190.69152832
2021-05-27,171.913,171.913,167.471,170.504,265547.18902588
2021-05-28,170.687,171.895,169.075,169.296,103434.31274414
2021-06-01,170.378,173.739,169.026,172.783,189340.33447266
2021-06-02,171.885,173.913,170.668,173.652,151851.45355225
2021-06-03,173.121,173.15,168.147,169.296,249124.77081299
2021-06-04,170.117,171.343,169.412,170.281,100089.77233887
2021-06-07,170.649,178.278,170.291,177.389,196195.08911133
2021-06-08,177.766,180.364,174.29,177.429,167105.87127686
2021-06-09,179.215,179.408,175.275,177.525,158730.02380371
2021-06-10,177.525,180.586,176.038,179.659,143793.49273682
2021-06-11,179.051,180.239,177.544,180.103,104488.41247559
2021-06-14,179.785,181.832,179.051,180.113,172310.10040283
2021-06-15,179.408,180.866,177.515,177.766,134852.2833252
2021-06-16,177.834,180.209,176.279,178.249,167759.24743652
2021-06-17,176.771,180.789,176.771,178.258,178000.99639893
2021-06-18,176.511,178.201,172.648,173.188,384816.81335449
2021-06-21,174.125,178.481,171.537,177.178,169030.79406738
2021-06-22,177.168,179.958,176.684,177.718,147887.70721436
2021-06-23,178.104,180.219,178.104,178.461,117572.50305176
2021-06-24,180.016,181.957,178.684,181.291,172442.63946533
2021-06-25,181.63,183.455,180.818,183.396,364186.27990723
2021-06-28,184.517,184.517,182.325,183.832,146064.25964355
2021-06-29,183.358,184.024,182.141,183.541,95026.365966797
2021-06-30,183.898,184.903,178.674,180.721,227346.94610596
2021-07-01,181.658,183.377,180.209,183.165,127634.08172607
2021-07-02,185.444,189.22,184.903,188.418,242940.99517822
2021-07-06,188.418,191.953,186.535,191.277,267629.50195312
2021-07-07,191.857,191.943,187.839,189.22,301044.87762451
2021-07-08,184.498,189.364,181.542,186.409,209202.55554199
2021-07-09,188.051,193.122,186.709,192.987,177852.92541504
2021-07-12,193.952,198.318,192.369,196.608,210584.89654541
2021-07-13,197.351,198.627,195.449,196.975,252811.01348877
2021-07-14,197.883,199.225,190.504,191.383,232576.02630615
2021-07-15,190.929,195.932,189.722,192.938,217308.14758301
2021-07-16,194.841,198.25,193.296,197.776,272767.46154785
2021-07-19,193.74,194.087,188.322,191.586,230992.80578613
2021-07-20,192.861,200.452,192.069,196.791,281432.20275879
2021-07-21,197.023,202.837,195.855,202.19,271529.04968262
2021-07-22,201.524,202.112,198.511,199.717,127468.40789795
2021-07-23,199.023,201.562,198.472,200.906,136881.78771973
2021-07-26,201.524,204.469,199.09,201.147,163223.9263916
2021-07-27,201.514,203.156,197.815,199.496,160254.22302246
2021-07-28,199.051,204.286,199.051,202.316,172690.11474609
2021-07-29,202.142,204.354,201.07,202.837,88149.866638184
2021-07-30,203.417,205.831,202.103,203.407,159507.65533447
2021-08-02,206.044,206.256,202.18,202.547,111653.80554199
2021-08-03,203.417,204.981,199.631,202.036,137910.00091553
2021-08-04,203.011,205.667,201.118,202.364,127082.18078613
2021-08-05,206.632,217.043,205.02,205.251,324114.95819092
2021-08-06,207.84,218.212,207.26,216.136,304297.26196289
2021-08-09,216.666,218.057,211.345,215.585,181713.12561035
2021-08-10,217.102,219.496,215.373,215.701,151563.59527588
2021-08-11,217.072,219.071,214.117,217.198,117988.75854492
2021-08-12,218.656,221.698,216.783,219.767,151451.76544189
2021-08-13,220.452,224.151,219.922,220.723,137697.73132324
2021-08-16,220.819,222.104,215.865,217.401,149275.2255249
2021-08-17,215.711,216.454,209.655,216.136,169168.51043701
2021-08-18,216.666,221.003,214.745,219.023,177725.56365967
2021-08-19,214.774,218.067,212.929,216.734,123844.29290771
2021-08-20,216.512,222.268,215.46,221.283,142719.71923828
2021-08-23,222.326,225.474,222.326,224.374,173399.40582275
2021-08-24,225.996,229.705,224.45,226.952,161887.14569092
2021-08-25,225.928,228.439,224.567,224.876,114757.08343506
2021-08-26,224.876,227.367,223.495,224.055,92954.407653809
2021-08-27,226.179,231.046,225.175,227.551,191161.71112061
2021-08-30,228.816,231.839,228.256,230.989,143902.21618652
2021-08-31,231.076,235.287,231.076,232.66,207321.12213135
2021-09-01,234.62,237.933,233.085,234.234,168185.85754395
2021-09-02,234.378,235.992,229.627,235.779,157244.13665771
2021-09-03,236.938,238.792,233.413,238.503,156053.35601807
2021-09-07,238.464,239.942,235.287,236.445,109648.11676025
2021-09-08,235.576,237.286,232.158,235.064,151174.26177979
2021-09-09,232.476,236.426,230.506,230.661,126211.35772705
2021-09-10,230.68,230.68,221.07,222.326,359313.3984375
2021-09-13,222.22,222.336,213.296,215.99,362621.69769287
2021-09-14,216.917,220.452,213.431,216.126,162364.4934082
2021-09-15,217.613,226.353,216.734,225.59,290939.80957031
2021-09-16,224.422,225.426,220.51,222.79,156138.26385498
2021-09-17,225.088,225.137,217.864,220.201,450519.94720459
2021-09-20,216.281,222.433,215.054,221.167,197160.13916016
2021-09-21,223.852,224.441,219.641,220.578,130421.54388428
2021-09-22,221.003,228.864,219.583,226.759,512079.16442871
2021-09-23,229.908,234.33,227.899,232.457,211032.21588135
2021-09-24,230.805,232.987,227.087,231.684,173246.15753174
2021-09-27,234.649,234.775,228.024,228.517,159111.0736084
2021-09-28,227.078,227.078,218.734,221.303,236314.04205322
2021-09-29,223.262,225.841,218.675,220.153,140036.83868408
2021-09-30,221.09,225.474,219.525,220.134,142724.89654541
2021-10-01,220.5,224.065,216.734,222.993,212759.36553955
2021-10-04,221.186,221.186,216.348,217.565,191720.86029053
2021-10-05,215.672,219.689,215.141,217.864,124840.40679932
2021-10-06,217.072,220.492,210.476,219.815,184408.43170166
2021-10-07,221.206,227.966,221.206,225.552,158381.07330322
2021-10-08,225.203,226.943,221.409,221.418,100612.68035889
2021-10-11,220.191,223.302,219.023,220.037,94664.989929199
2021-10-12,222.365,226.102,221.881,223.079,89461.796264648
2021-10-13,226.498,228.97,224.325,228.169,103320.4119873
2021-10-14,230.535,232.872,230.159,231.24,116377.58056641
2021-10-15,234.726,235.181,226.594,227.628,189545.35583496
2021-10-18,226.634,231.839,226.634,229.318,185482.2052002
2021-10-19,229.782,235.663,229.782,234.543,107109.16534424
2021-10-20,236.165,242.355,231.867,240.608,336174.97741699
2021-10-21,241.873,247.686,240.608,244.422,186316.78710938
2021-10-22,245.359,249.85,244.625,247.3,162202.96142578
2021-10-25,250.207,252.989,248.053,252.467,180651.77764893
2021-10-26,254.621,255.616,250.072,252.13,163900.08270264
2021-10-27,253.017,253.868,241.197,242.491,169880.90789795
2021-10-28,243.447,249.251,241.496,249,144277.05322266
2021-10-29,248.141,253.519,247.957,250.526,150146.04858398
2021-11-01,251,256.331,247.068,255.625,151900.12023926
2021-11-02,256.002,256.002,251.366,253.636,101195.6451416
2021-11-03,255.201,255.201,245.842,247.648,208244.75372314
2021-11-04,252.313,260.908,250.255,254.892,278030.7119751
2021-11-05,257.914,262.791,256.128,261.313,207256.92352295
2021-11-08,262.221,269.348,261.506,268.509,273720.08605957
2021-11-09,267.437,270.777,265.438,267.379,153331.12792969
2021-11-10,266.625,270.72,257.634,258.687,221826.90124512
2021-11-11,259.72,265.901,259.72,264.143,141206.91009521
2021-11-12,265.727,269.474,264.346,266.171,184385.65155029
2021-11-15,266.885,272.758,266.885,272.535,184063.62304688
2021-11-16,273.318,274.254,268.373,270.217,182984.67224121
2021-11-17,270.343,272.738,263.824,266.877,505060.80688477
2021-11-18,267.949,269.388,261.555,263.786,192679.6975708
2021-11-19,262.801,266.625,261.092,262.134,122510.61859131
2021-11-22,262.134,266.142,253.172,255.828,211231.0244751
2021-11-23,254.843,256.022,243.312,248.991,297635.10314941
2021-11-24,246.634,257.923,242.25,256.224,146981.6784668
2021-11-26,249.483,253.732,245.678,253.732,136809.30541992
2021-11-29,256.63,257.895,251.221,252.863,165780.48065186
2021-11-30,251.125,253.983,244.557,244.557,177851.88995361
2021-12-01,250.014,254.244,238.145,238.328,181918.14697266
2021-12-02,239.005,246.373,235.875,243.64,236920.82244873
2021-12-03,245.668,247.58,237.749,240.444,235992.0135498
2021-12-06,239.767,247.146,237.469,244.412,211722.86865234
2021-12-07,248.826,256.967,247.658,253.066,149436.75750732
2021-12-08,255.123,255.664,250.787,251.578,168215.88592529
2021-12-09,249.502,251.347,244.161,244.374,119801.85150146
2021-12-10,244.374,247.214,239.284,243.071,253457.14141846
2021-12-13,241.805,242.694,231.877,234.214,336597.44567871
2021-12-14,230.912,232.399,222.587,225.494,321077.9498291
2021-12-15,226.73,234.34,221.052,233.432,282244.0045166
2021-12-16,238.058,238.058,224.392,227.251,184319.38201904
2021-12-17,225.677,231.395,221.891,229.743,422046.82891846
2021-12-20,227.048,228.043,221.602,226.392,171440.31280518
2021-12-21,228.256,233.085,227.58,232.65,123320.34942627
2021-12-22,232.987,240.695,231.829,240.135,599098.30718994
2021-12-23,239.575,241.873,237.546,238.918,108513.2510376
2021-12-27,242.722,246.528,240.193,243.978,273134.01489258
2021-12-28,247.58,252.341,247.146,248.961,191065.41320801
2021-12-29,250.478,251.086,245.919,249.734,151914.61669922
2021-12-30,249,254.727,249,250.062,125485.49926758
2021-12-31,251.482,254.273,249.406,251.791,487205.31005859
2022-01-03,253.075,254.061,235.47,238.377,332687.54333496
2022-01-04,237.749,238.83,228.652,229.019,312402.85400391
2022-01-05,227.937,227.937,214.474,215.237,453382.99804688
2022-01-06,215.498,221.206,207.83,217.72,276757.09442139
2022-01-07,217.062,220.269,211.578,213.171,319646.94213867
2022-01-10,207.164,209.298,201.726,203.9,390811.09954834
2022-01-11,201.668,209.24,197.66,206.71,261900.29388428
2022-01-12,208.786,214.204,206.42,206.507,187099.59594727
2022-01-13,207.501,210.699,201.186,201.813,137581.75964355
2022-01-14,199.322,202.779,196.724,201.002,213147.66357422
2022-01-18,197.902,200.954,193.808,197.168,231953.71398926
2022-01-19,197.168,199.206,190.398,190.939,267864.55169678
2022-01-20,193.208,197.226,186.351,186.458,145652.14599609
2022-01-21,181.967,186.333,179.601,180.142,357819.2276001
2022-01-24,172.377,187.674,171.141,186.4,448225.36468506
2022-01-25,183.522,186.275,178.085,182.208,223428.7600708
2022-01-26,186.738,188.573,174.135,175.671,271884.21295166
2022-01-27,176.791,181.223,170.484,172.03,224898.07983398
2022-01-28,172.001,179.051,170.474,179.051,246723.5357666
2022-01-31,179.958,189.809,179.958,189.809,220630.94329834
2022-02-01,191.451,192.794,184.855,189.828,239414.21356201
2022-02-02,194.705,196.086,187.684,189.22,202828.25500488
2022-02-03,185.791,187.481,183.928,184.275,118934.13482666
2022-02-04,182.73,187.617,181.02,184.546,191856.5057373
2022-02-07,183.88,184.806,175.294,178.346,313943.62060547
2022-02-08,178.017,180.045,177.178,178.452,211343.88977051
2022-02-09,181.967,187.317,181.967,187.144,192599.96704102
2022-02-10,183.174,190.292,181.339,183.329,242821.91711426
2022-02-11,185.145,187.694,178.925,180.885,221386.83013916
2022-02-14,179.697,184.362,179.041,181.03,163486.93359375
2022-02-15,182.913,186.13,182.006,185.279,101276.41113281
2022-02-16,185.279,186.845,182.247,185.213,106797.49145508
2022-02-17,183.88,184.121,178.326,178.896,126630.71960449
2022-02-18,177.68,180.403,175.062,175.352,142128.47076416
2022-02-22,172.483,177.196,170.484,173.314,177978.21624756
2022-02-23,174.299,176.955,169.954,170.03,225485.1864624
2022-02-24,162.178,176.955,161.851,175.438,294629.15863037
2022-02-25,173.227,182.981,172.407,182.451,218752.61627197
2022-02-28,180.412,183.928,174.782,180.49,258744.2074585
2022-03-01,180.615,182.923,175.361,177.178,184044.98474121
2022-03-02,178.577,184.091,177.64,182.218,149449.18304443
2022-03-03,185.028,185.028,177.293,179.553,191217.6260376
2022-03-04,177.698,179.137,172.107,174.763,168942.77984619
2022-03-07,175.632,180.963,173.391,173.623,293140.1651001
2022-03-08,173.343,179.061,172.039,174.956,181231.63604736
2022-03-09,178.761,182.923,178.268,179.321,158790.08056641
2022-03-10,175.41,182.035,175.41,181.291,103419.81628418
2022-03-11,183.019,184.334,177.447,179.002,149809.52362061
2022-03-14,179.021,183.097,173.623,175.747,241937.63305664
2022-03-15,177.178,180.49,173.652,177.66,164039.86999512
2022-03-16,179.089,186.062,178.123,185,258129.14337158
2022-03-17,183.677,191.885,183.677,191.152,256240.46173096
2022-03-18,192.716,196.54,191.538,195.903,725555.0692749
2022-03-21,195.237,197.052,188.235,189.471,182499.04083252
2022-03-22,190.572,195.623,190.572,194.928,191421.61193848
2022-03-23,194.454,194.599,185.743,188.003,155697.1572876
2022-03-24,189.336,191.847,186.738,191.664,149394.30358887
2022-03-25,193.122,193.508,187.598,189.616,187743.6529541
2022-03-28,190.418,195.633,190.089,194.464,145212.07489014
2022-03-29,197.206,202.238,196.347,201.215,252220.80047607
2022-03-30,200.365,201.359,195.99,197.951,183818.21868896
2022-03-31,196.937,202.567,196.734,198.366,247734.14611816
2022-04-01,187.356,193.354,186.042,193.238,1470615.1254272
2022-04-04,193.238,201.456,191.731,198.211,1011532.9476929
2022-04-05,197.979,200.355,192.518,194.28,506213.27545166
2022-04-06,191.953,191.977,185.907,187.82,682834.00177002
2022-04-07,186.255,188.862,182.044,186.004,315059.84802246
2022-04-08,186.014,188.515,182.421,182.547,235655.48858643
2022-04-11,179.872,181.204,177.457,178.964,268634.93499756
2022-04-12,179.92,183.204,178.814,180.354,267307.47344971
2022-04-13,181.223,183.358,176.357,177.158,300422.56530762
2022-04-14,172.706,176.279,163.145,163.869,1278410.7046509
2022-04-18,164.178,165.317,157.302,157.515,668111.81121826
2022-04-19,157.92,163.714,157.901,158.693,389205.09887695
2022-04-20,159.717,162.497,156.848,158.461,362109.14428711
2022-04-21,159.842,160.797,152.483,153.304,399477.91168213
2022-04-22,152.85,154.292,149.286,149.691,307278.35540771
2022-04-25,149.691,151.951,147.35,151.43,326040.91644287
2022-04-26,150.58,151.035,141.367,142.41,402843.16131592
2022-04-27,141,145.771,141,142.951,327047.38494873
2022-04-28,145.046,146.795,139.764,145.616,339881.92932129
2022-04-29,145.085,146.756,139.551,139.639,294768.94592285
2022-05-02,139.783,141.937,135.717,139.551,408036.00036621
2022-05-03,139.619,141.428,137.726,139.639,257443.66790771
2022-05-04,141.859,144.853,138.007,143.637,388322.88574219
2022-05-05,142.931,143.463,133.709,135.795,490418.34686279
2022-05-06,134.394,134.394,128.029,129.41,534435.81207275
2022-05-09,127.016,131.675,125.606,125.915,463471.49871826
2022-05-10,126.929,130.231,120.458,124.205,394424.85992432
2022-05-11,123.404,125.982,118.304,118.71,407129.97161865
2022-05-12,117.802,123.597,116.885,122.554,426449.61090088
2022-05-13,125.277,133.94,124.244,133.728,644551.95739746
2022-05-16,134.056,134.761,128.493,128.599,230844.73480225
2022-05-17,130.299,131.632,127.699,131.371,289726.2487793
2022-05-18,128.88,130.325,121.477,123.723,310107.23602295
2022-05-19,123.723,128.996,123.723,125.664,289277.89398193
2022-05-20,127.431,128.252,121.574,126.716,274488.3984375
2022-05-23,127.045,127.306,122.47,124.573,202657.40386963
2022-05-24,123.848,123.983,117.648,119.869,248054.10369873
2022-05-25,119.145,123.423,119.145,122.583,228405.18768311
2022-05-26,122.796,126.746,122.796,125.558,188003.55377197
2022-05-27,126.997,131.052,126.813,128.532,258410.78887939
2022-05-31,128.532,129.488,125.751,128.493,340717.54669189
2022-06-01,129.353,130.492,126.08,128.272,195719.81231689
2022-06-02,126.716,132.289,126.707,131.98,220066.61682129
2022-06-03,130.231,131.29,128.361,129.005,137334.28436279
2022-06-06,129.41,130.826,127.624,130.097,181663.42346191
2022-06-07,129.353,132.415,128.445,131.98,127370.0390625
2022-06-08,131.989,132.627,126.891,129.633,201232.60894775
2022-06-09,129.131,129.382,125.664,125.963,143088.34350586
2022-06-10,125.307,126.195,120.024,124.804,256658.78814697
2022-06-13,119.213,121.028,112.375,113.476,465543.45703125
2022-06-14,113.65,115.547,108.435,110.366,385105.70709229
2022-06-15,111.226,115.765,110.771,112.626,247399.69207764
2022-06-16,109.265,110.183,104.282,106.088,425455.56793213
2022-06-17,107.595,108.019,103.838,104.629,845308.25408936
2022-06-21,105.682,110.096,104.813,104.852,362306.91741943
2022-06-22,104.996,108.704,104.639,107.131,286859.05609131
2022-06-23,107.198,110.269,106.426,109.816,197153.9263916
2022-06-24,110.183,115.968,109.99,115.243,660301.32568359
2022-06-27,116.837,116.837,112.762,113.302,220318.23394775
2022-06-28,114.268,115.881,109.091,109.854,203740.496521
2022-06-29,109.04,112.797,106.176,108.53,337259.91796875
2022-06-30,107.098,109.854,104.95,107.765,273634.03125
2022-07-01,107.687,110.914,107.687,109.796,188292.12890625
2022-07-05,109.501,111.438,106.563,111.188,194037.1875
2022-07-06,111.188,112.611,108.472,109.501,147357.94921875
2022-07-07,110.865,115.102,110.865,113.994,178413.890625
2022-07-08,113.454,115.842,111.934,112.483,138923.3671875
2022-07-11,111.914,112.14,108.589,109.08,130670.26171875
2022-07-12,108.913,111.335,107.353,108.785,191245.7109375
2022-07-13,107.726,112.051,106.029,109.472,146553.5390625
2022-07-14,106.912,109.992,105.941,109.129,156896.68359375
2022-07-15,98.4864,99.0357,92.7395,93.8667,1371335.8007812
2022-07-18,94.308,98.0842,89.8005,90.0021,913429.65234375
2022-07-19,88.2759,90.1198,86.6869,87.3343,897810.43359375
2022-07-20,88.0797,93.3467,87.9893,91.6696,650351.84765625
2022-07-21,91.8559,94.8769,91.1007,94.8769,359066.671875
2022-07-22,95.897,95.897,90.9732,93.4645,375421.9921875
2022-07-25,93.4841,93.5871,90.11,91.1301,235508.66015625
2022-07-26,91.1203,91.1203,87.3343,88.2268,250802.6484375
2022-07-27,88.5701,89.7471,87.0204,89.4529,341278.91015625
2022-07-28,90.2081,93.0624,89.0017,92.6014,248982.78515625
2022-07-29,92.1992,94.6415,90.9707,94.5631,308614.1484375
2022-08-01,94.6023,95.1221,92.8944,93.6901,193793.51953125
2022-08-02,93.1507,96.5542,93.1507,94.8867,236008.23046875
2022-08-03,95.3379,97.488,95.3067,95.3085,207382.8515625
2022-08-04,97.0936,99.5556,94.4748,96.5149,339802.62890625
2022-08-05,93.6509,95.3575,90.3153,92.6014,335385
2022-08-08,92.0031,95.7499,90.4877,91.8559,340715.109375
2022-08-09,91.8657,92.2924,89.0703,90.3847,294062.37890625
2022-08-10,92.4543,93.4155,91.548,92.5523,218817.9140625
2022-08-11,93.9549,95.7303,93.0624,94.5238,200715.1171875
2022-08-12,96.4169,96.8288,94.5582,96.5542,255652.55859375
2022-08-15,96.9661,100.958,96.0343,100.84,345989.14453125
2022-08-16,100.576,103.902,98.718,102.626,378377.61328125
2022-08-17,101.762,102.027,99.6144,100.811,394398.52734375
2022-08-18,101.027,102.773,99.3692,99.7321,234502.3828125
2022-08-19,98.0843,100.379,95.659,100.173,474395.02734375
2022-08-22,98.4374,99.02,93.4596,93.8667,365750.71875
2022-08-23,93.6803,95.4654,93.2193,93.6313,176073.046875
2022-08-24,93.7882,96.5689,93.7882,95.0339,155253.19921875
2022-08-25,97.2506,98.7709,96.0834,98.4766,221911.171875
2022-08-26,98.4668,98.5159,93.852,94.5042,186529.359375
2022-08-29,93.9157,95.0569,93.1899,93.3861,211373.296875
2022-08-30,94.6513,94.926,91.2282,91.6892,214528.74609375
2022-08-31,92.876,93.3076,89.9487,89.9629,399802.04296875
2022-09-01,88.8349,88.9134,85.7937,87.0204,404063.68359375
2022-09-02,88.8153,89.3842,87.0498,88.5309,213755.94140625
2022-09-06,88.9134,89.3972,86.3436,86.628,282163.4296875
2022-09-07,86.5398,88.1091,86.0101,88.0699,188748.87890625
2022-09-08,87.0792,90.5122,86.3436,90.3552,162567.31640625
2022-09-09,91.3459,93.0133,90.3945,92.9839,162537.75
2022-09-12,93.1801,95.5537,93.1801,94.4061,196946.9296875
2022-09-13,90.7868,91.7051,88.423,88.7565,196772.58984375
2022-09-14,88.4916,88.9036,86.5398,87.3441,208784.70703125
2022-09-15,88.2759,91.2086,87.7267,88.4034,200308.32421875
2022-09-16,87.1675,90.9487,86.5791,89.7079,846064.125
2022-09-19,91.4832,101.007,90.6103,100.35,961678.96875
2022-09-20,98.9769,98.9769,94.0236,94.308,476268.92578125
2022-09-21,94.8377,98.0843,94.4562,95.0535,424508.34375
2022-09-22,95.2006,95.6371,91.287,92.3954,544475.56640625
2022-09-23,90.728,91.65,89.0851,90.3062,369869.625
2022-09-26,90.2375,91.3165,87.8835,88.0208,390995.33203125
2022-09-27,89.2861,90.776,87.295,87.6579,281409.99609375
2022-09-28,88.4034,92.9349,87.8051,92.16,387357.64453125
2022-09-29,90.81,91.51,87.52,88.09,352829
2022-09-30,88.89,91.285,88.5,88.5,329100
2022-10-03,89.92,92.7934,89.4772,91.18,247112
2022-10-04,93.01,97.645,93.01,97.47,434099
2022-10-05,95.32,96.66,90.99,92.15,315215
2022-10-06,92.3,98.81,92.0102,96.28,844370
2022-10-07,94.98,95.27,90.1229,91.12,547372
2022-10-10,92.27,94.91,91.3015,92.89,276982
2022-10-11,92.13,95.2,90.73,93.86,298681
2022-10-12,94,94.23,92.21,93.08,173938
2022-10-13,90.65,94.3,88.6047,93.22,209709
2022-10-14,95.24,95.84,89.64,90.12,221688
2022-10-17,93.76,96.75,93.225,94.52,253120
2022-10-18,97.41,98.34,94.07,95.81,195629
2022-10-19,94.96,95.247,92.2,93.55,261889
2022-10-20,93.55,95.57,91.1632,92.26,199567
2022-10-21,92.81,94.9,91.05,94.57,1805022
2022-10-24,95.41,95.68,93.08,95.45,172669
2022-10-25,96.36,102.13,96.32,101.22,271202
2022-10-26,100.52,104.1899,100.52,100.7,205720
2022-10-27,101.98,102.03,99.6501,100.64,582207
2022-10-28,100,104.95,99.18,104.46,251280
2022-10-31,105,108.92,104.26,108.1,657737
2022-11-01,110,112.7,109.08,111.47,385730
2022-11-02,110.92,111.58,104.52,106.32,340306
2022-11-03,107.1,114.87,106.12,114.87,389811
2022-11-04,116.64,117.4999,110.22,112.14,271807
2022-11-07,112.9,114.975,108.58,110.09,185651
2022-11-08,111.45,112.92,108.1401,109.57,233136
2022-11-09,107.75,108.3801,102.8,103.76,260810
2022-11-10,107.87,116.45,107.87,114.94,349482
2022-11-11,114.12,116.43,111.3101,112.88,232332
2022-11-14,113,113,109.01,110.38,165291
2022-11-15,112.5,115.41,111.01,114.06,204672
2022-11-16,113.1,114.25,111.3,113.85,142268
2022-11-17,111.21,113.37,109.92,112.52,225758
2022-11-18,115.41,115.76,111.93,112.32,188336
2022-11-21,112.32,113.88,110.5,112.14,172985
2022-11-22,112.01,117.48,110.27,117.38,386681
2022-11-23,116.95,118.3,114.61,116.68,135567
2022-11-25,117,118.85,117,118.85,59783
2022-11-28,118.17,119.0899,113.79,115.34,166532
2022-11-29,116.52,118.1,115.34,117.85,211240
2022-11-30,117.8,121.21,116.08,121.21,285005
2022-12-01,121.38,123.61,119.32,119.99,536897
2022-12-02,117.16,119.84,116.89,118.68,430301
2022-12-05,118.6,125.38,117.92,124.44,454935
2022-12-06,124.44,124.9026,116.08,118.05,402608
2022-12-07,117.32,117.32,112.83,115.18,415106
2022-12-08,116.77,119.2,115.125,116.79,235284
2022-12-09,116.27,116.975,111.91,112.2,399970
2022-12-12,110.52,111.135,109.0701,109.89,331024
2022-12-13,115.65,116.225,109.16,112.92,534394
2022-12-14,113,116.72,112.53,114.03,208759
2022-12-15,112.04,114.9,110.51,114.12,360040
2022-12-16,112.01,113.3578,109.35,112.2,609181
2022-12-19,112.3,113.17,105.27,106.36,504056
2022-12-20,105.04,106.29,103.16,104.17,427093
2022-12-21,105,105.43,103.43,104.83,552641
2022-12-22,103.78,103.94,100.18,102.31,355205
2022-12-23,102.21,103.655,100.85,103.28,268973
2022-12-27,102.63,102.63,100.28,101.76,338044
2022-12-28,102,103.1,100.33,100.62,255208
2022-12-29,101.51,102.25,100.72,101.78,298042
2022-12-30,100.55,101.5299,99.97,101.35,244246
2023-01-03,102,103.46,96.5101,98.23,401587
2023-01-04,99.44,100.74,97.92,99.21,370267
2023-01-05,98.74,98.74,95.5,96.47,228359
2023-01-06,97.34,100.24,95.9001,100.21,277814
2023-01-09,101.52,103.24,100.44,101.54,330832
2023-01-10,101.11,103.35,100.41,102.68,244292
2023-01-11,103.84,106.44,103.4119,106.12,302787
2023-01-12,107.38,111.05,105.01,110.56,324424
2023-01-13,109.63,112.7,108.53,111.94,217048
2023-01-17,112,114.7349,111.7,114.27,295184
2023-01-18,115,115.55,110.3301,110.88,234676
2023-01-19,96.5,97.52,91.92,92.09,1632535
2023-01-20,91.45,93.43,87.6801,89.03,1238080
2023-01-23,88.38,90.07,87.17,88.38,718448
2023-01-24,88.56,89.23,85.2998,85.78,690142
2023-01-25,85.5,86.54,81,86.46,780045
2023-01-26,87,87.69,85.1479,86.42,245684
2023-01-27,85.72,87.67,85.2601,87.41,447119
2023-01-30,86.85,88.07,85.95,86.69,363751
2023-01-31,86.75,90.08,86.75,89.78,369969
2023-02-01,89.41,93.07,87.69,91.47,309034
2023-02-02,93.37,95.74,92.96,94.6,441210
2023-02-03,92.42,95.18,91.7,93.13,282554
2023-02-06,91.66,93.25,91.11,91.99,213029
2023-02-07,91.55,92.99,89.35,91.48,276748
2023-02-08,91.7,92.34,90.25,90.25,144982
2023-02-09,90.99,91.875,87.65,87.98,179989
2023-02-10,87.69,88.895,86.6001,88.27,288388
2023-02-13,89.04,90.06,87.9925,90.02,165643
2023-02-14,89.52,91.19,88.56,90.09,161947
2023-02-15,89.75,90.86,88.46,90.53,231207
2023-02-16,89.1,89.43,87.48,87.51,235815
2023-02-17,87.94,87.94,84.9001,86.76,473700
2023-02-21,86.13,86.443,83.07,83.77,369158
2023-02-22,84,84.99,83.6,84.04,391445
2023-02-23,84.4,85.135,82.75,84.62,251470
2023-02-24,83.5,83.5,81.2,82.14,288241
2023-02-27,83.7,84.09,81.88,82.52,316658
2023-02-28,85.93,89.68,85.785,88.41,780148
2023-03-01,87.16,87.27,83.625,84.45,350488
2023-03-02,84.03,86.32,83.515,86.27,183535
2023-03-03,87.01,87.8122,86.16,87.34,174170
2023-03-06,87.64,87.8925,85.46,85.63,171111
2023-03-07,85.54,87,85.1001,86.27,240838
2023-03-08,86.23,87.92,85.36,86.56,296209
2023-03-09,86.53,86.55,82.62,83.1,274613
2023-03-10,82.68,82.86,78.72,80.03,436141
2023-03-13,79.47,82.5,78.605,81.39,245286
2023-03-14,83.56,84.17,81.3334,82.63,194135
2023-03-15,80.77,83.08,80.62,82.96,275731
2023-03-16,82.07,83.42,80.84,81.94,190924
2023-03-17,81.69,81.7772,79.5,80.26,560540
2023-03-20,80.51,81.675,79,79.18,250012
2023-03-21,79.92,80.4068,78.3,78.69,374870
2023-03-22,78.55,79.3099,75.15,75.26,380700
2023-03-23,75.04,76.53,73.25,74.13,487990
2023-03-24,73.41,76.08,73.2621,75.77,279321
2023-03-27,76.89,77.32,75.5,75.75,254832
2023-03-28,75.28,75.93,73.72,75.02,344745
2023-03-29,76.08,76.9879,75.67,76.47,257270
2023-03-30,75.47,75.9799,74,74.52,283790
2023-03-31,75.28,76.07,74.6811,75.99,323001
2023-04-03,76.31,76.31,74.96,75.99,261143
2023-04-04,76,76.22,72.39,72.8,400046
2023-04-05,72.34,72.61,71.2001,72.09,358611
2023-04-06,72.32,72.94,71.66,72.75,173514
2023-04-10,72.4,72.78,70.76,72.12,343979
2023-04-11,72.56,73.62,72.07,72.68,208388
2023-04-12,73.92,74.15,71.75,71.77,205636
2023-04-13,72.25,72.63,71.395,72.25,191578
2023-04-14,72.43,73.14,70.35,70.74,291291
2023-04-17,70.87,72.78,70.87,72.34,409501
2023-04-18,72.15,72.34,69.18,69.29,549447
2023-04-19,69,69.95,67.1,69.89,580763
2023-04-20,69.28,69.7,67.8,69.02,248311
2023-04-21,69.3,69.8785,68.56,69.07,215667
2023-04-24,69.1,69.365,68.2912,68.65,192874
2023-04-25,68.12,68.38,66.13,66.15,326633
2023-04-26,66.1,66.77,63.3587,64.22,364767
2023-04-27,64.98,68.44,64.56,67.82,406534
2023-04-28,67.8,69.205,67.7,68.55,438855
2023-05-01,68.17,69.21,67.7071,68.59,242034
2023-05-02,68.49,68.49,66.4,67.51,379769
2023-05-03,67.98,68.88,67.11,67.8,293726
2023-05-04,67.37,68.76,66.24,68.32,264321
2023-05-05,69.01,69.69,68.01,69.36,174830
2023-05-08,69.17,69.86,68.762,69.27,295106
2023-05-09,71.38,74.81,71.22,71.43,519261
2023-05-10,71,72.2,69.51,72.13,624009
2023-05-11,71.44,72.4,70.21,70.86,331592
2023-05-12,70.78,71.1542,67.93,69.42,364101
2023-05-15,69.57,70.65,69.2917,69.96,383870
2023-05-16,69.8,70.23,68.775,69.16,245460
2023-05-17,69.07,71.16,68.28,70.36,402048
2023-05-18,70.26,70.9,69.7,70.65,281060
2023-05-19,71.42,71.5699,67.7,67.89,404899
2023-05-22,67.9,69.85,67.9,69.56,213935
2023-05-23,69.67,71.65,69.49,69.99,252316
2023-05-24,69.55,69.55,67.51,67.91,216850
2023-05-25,67.79,68.18,66.765,66.89,179465
2023-05-26,66.79,67.69,66.5,67.46,137434
2023-05-30,68.18,68.95,66.8,67.15,208232
2023-05-31,66.75,67.28,65.48,66.1,284729
2023-06-01,66.03,66.84,65.16,65.51,316855
2023-06-02,66.73,69.05,66.32,68.77,362990
2023-06-05,68.5,68.81,66.86,67.54,234488
2023-06-06,67.67,71.15,67.67,70.62,408374
2023-06-07,71.32,71.98,70.47,71.23,329708
2023-06-08,71.18,71.52,70.17,71.22,207371
2023-06-09,71.22,71.43,70.25,70.61,171171
2023-06-12,70.68,71.46,70,70.92,187143
2023-06-13,71,72.625,70.83,72.33,220480
2023-06-14,72.63,73.56,71.964,72.66,278834
2023-06-15,72.39,73.97,71.78,73.8,265066
2023-06-16,74.52,75.2,73.9115,74.67,605813
2023-06-20,74.5,75.0306,73.58,73.8,310079
2023-06-21,73.57,74.3496,72.38,74.05,242877
2023-06-22,74,74.18,72.1306,72.79,245126
2023-06-23,72,73,70.52,70.59,1148136
2023-06-26,70.59,73.5665,70.59,73.07,234096
2023-06-27,73.47,74.92,73.0844,74.57,280906
2023-06-28,74.6,74.95,73.32,74.65,295072
2023-06-29,72.74,74.65,72.38,74.3,244911
2023-06-30,73.3,74.205,72.07,73.01,381844
2023-07-03,73.11,74.9999,73,74.27,143161
2023-07-05,74.25,74.74,73.09,73.7,188157
2023-07-06,72.69,73.31,71.2,72.89,196692
2023-07-07,72.68,73.18,72.18,72.66,192686
2023-07-10,72.56,73.91,72.1277,73.52,159482
2023-07-11,73.54,75.88,73.54,75.81,208534
2023-07-12,77.67,78.065,76.24,76.34,290361
2023-07-13,76.64,77.065,75.205,76.01,333883
2023-07-14,75.79,76.5,75.5,75.75,161618
2023-07-17,75.62,77.38,75.01,76.92,192705
2023-07-18,77.17,78.52,77.06,78.29,225535
2023-07-19,79,81.18,79,80.95,309874
2023-07-20,80.5,80.5,78.3,78.7,240060
2023-07-21,79.36,79.94,78.79,78.92,151205
2023-07-24,78.93,79.6622,78.7192,79.23,192831
2023-07-25,79.13,79.52,77.39,77.51,205125
2023-07-26,77.24,78.34,77.24,77.82,179316
2023-07-27,78.31,78.31,74.6143,74.92,292029
2023-07-28,75.39,76.92,75.39,76.79,177479
2023-07-31,77.27,79.35,77.21,79.23,299298
2023-08-01,78.72,78.79,76.85,77.77,193725
2023-08-02,76.75,77.19,75.6666,76.56,319664
2023-08-03,76.03,78.99,75.46,77.78,283741
2023-08-04,78,79.65,77.4701,78.52,186542
2023-08-07,78.97,81.5,78.5,81.01,221862
2023-08-08,80.45,81.96,79.54,81.9,222995
2023-08-09,82.18,82.65,80.93,81.88,212897
2023-08-10,82.32,83.25,81.21,81.9,202676
2023-08-11,81.2,82.7807,81.2,82.3,138992
2023-08-14,82,82,80.3569,81.68,150738
2023-08-15,80.68,80.9,79.82,80.36,122621
2023-08-16,80.24,80.6499,79.19,79.37,149383
2023-08-17,79.38,79.805,78.29,78.6,176731
2023-08-18,77.64,78.26,76.2,76.27,337484
2023-08-21,76.08,76.96,74.81,76.67,257214
2023-08-22,77.12,77.49,75.9,75.99,191337
2023-08-23,76.27,78.3974,76,78.14,137540
2023-08-24,78,78.5616,76.42,76.51,159678
2023-08-25,77.11,77.48,75.95,76.52,107067
2023-08-28,77.4,78.5,77.01,77.34,133236
2023-08-29,77.28,79.16,76.85,78.63,117521
2023-08-30,78.25,84.7697,78.18,84.06,654277
2023-08-31,83.89,89.55,83.89,87.28,574588
2023-09-01,87.75,88.6999,86.7,87.72,251483
2023-09-05,85.45,86.7799,84.18,85.78,254763
2023-09-06,85.78,88.18,85.5,87.88,261270
2023-09-07,87.54,89.22,87.1401,88.38,213180
2023-09-08,88.31,89.1944,88.31,88.6,175891
2023-09-11,88.73,89.4,87.95,89.34,215635
2023-09-12,89.1,89.9,86.385,86.74,274794
2023-09-13,86.68,87.2075,84.7816,85.77,217507
2023-09-14,86.42,87.3,85.355,86.53,205302
2023-09-15,86.3,87.85,86.1333,87.11,514834
2023-09-18,87.22,87.28,85.67,85.73,155770
2023-09-19,85.8,86.7021,84.45,84.77,175899
2023-09-20,85.81,86.32,84.69,84.76,138780
2023-09-21,84.05,84.05,81.3794,81.5,217085
2023-09-22,81.8,82.42,81.0049,81.51,167068
2023-09-25,81.16,83.1099,80.3,81.5,206148
2023-09-26,80.8,81.7633,79.3333,79.43,247492
2023-09-27,80.26,80.9899,75.9,77.52,492072
2023-09-28,75.9,76.602,72.72,73.3,595735
2023-09-29,74.58,76.4,74.28,75.66,268750
2023-10-02,75.25,76.27,73.46,74.28,231727
2023-10-03,73.61,74.08,72,72.61,195540
2023-10-04,72.79,73.27,71.1,72.75,261948
2023-10-05,72.54,72.85,71.36,72.15,153010
2023-10-06,71.8,74,71.2048,73.45,209357
2023-10-09,72.9,75.47,72.6713,74.94,190594
2023-10-10,75.12,76.9,75.12,76.2,180712
2023-10-11,77.19,78.2,75.99,76.01,274668
2023-10-12,75.8,75.8,74.0801,75.03,150380
2023-10-13,75.67,76.21,75,75.48,127164
2023-10-16,76.39,78.5,75.1251,77.64,207447
2023-10-17,76.99,79.3043,76.99,78.65,204805
2023-10-18,77.97,78.004,76.6206,76.86,130471
2023-10-19,76.59,76.985,75.04,75.17,147784
2023-10-20,75.68,75.68,73.76,73.8,193996
2023-10-23,73.37,74.22,71.05,71.15,445439
2023-10-24,71.93,73.229,71.75,73,546551
2023-10-25,71.97,72.2791,70.29,71.03,367966
2023-10-26,71.03,72.425,70.67,71.87,239090
2023-10-27,72.07,72.25,69.56,69.99,348311
2023-10-30,70.88,71.6809,69.08,70.16,195068
2023-10-31,70.61,71.915,69.62,71.83,199871
2023-11-01,71.65,72.75,70.62,72.59,194375
2023-11-02,75.84,78.31,75.0149,77.66,355000
2023-11-03,79.24,81.5499,79.14,80.59,314180
2023-11-06,81.17,81.17,78.77,79.35,207702
2023-11-07,79.22,79.96,78.31,78.48,160922
2023-11-08,78.4,78.8672,76.65,77.32,159717
2023-11-09,77.96,77.96,74.81,75.13,261393
2023-11-10,75.74,76.3,74.78,75.8,172131
2023-11-13,74.84,75.55,73.04,74.36,233325
2023-11-14,77.29,80.65,77.29,79.68,267323
2023-11-15,79.91,82.0899,79.7892,80.71,312186
2023-11-16,80.42,80.8499,78.15,78.18,203438
2023-11-17,79.26,79.6599,78.54,78.71,166850
2023-11-20,78.61,80.78,77.88,80.56,181519
2023-11-21,80.2,80.3699,79.25,79.34,121829
2023-11-22,80.38,80.9297,79.6364,80,175578
2023-11-24,80.2,80.8926,79.7508,80.39,46963
2023-11-27,79.95,81.015,79.75,79.93,140278
2023-11-28,79.27,80.0729,78.1,79.97,145751
2023-11-29,81,82.48,80.46,80.61,150750
2023-11-30,81.44,81.74,80.24,81.66,212538
2023-12-01,81.25,84.25,80.83,83.93,237578
2023-12-04,83.5,87.32,83.4187,87.27,348891
2023-12-05,86.58,87.24,83.86,84.72,273343
2023-12-06,85.63,86.9051,84.85,85.18,270584
2023-12-07,85.16,86.43,84.61,85.88,281644
2023-12-08,85.59,88.65,85.59,87.88,391000
2023-12-11,87.5,88.78,87.08,88.55,371749
2023-12-12,88.5,88.5,87.06,87.94,268438
2023-12-13,88.26,93.64,88.06,93.04,417222
2023-12-14,96,99.16,96,98.8,403685
2023-12-15,98.4,99.38,97.2701,98.3,739164
2023-12-18,98.59,99.59,97.4587,98.5,298704
2023-12-19,99,101.12,98.8901,100.26,253645
2023-12-20,100,102.47,98.17,98.26,303724
2023-12-21,99.95,100.22,98.5,99.65,158603
2023-12-22,100.51,102.34,99.95,100.74,192944
2023-12-26,101.38,103.85,100.5,103.8,252519
2023-12-27,104.57,105.07,103.19,103.73,270046
2023-12-28,101.49,103.17,101,102.83,181061
2023-12-29,101.96,102.97,100.82,100.82,207110
2024-01-02,99.98,101.65,98.86,101.19,212933
2024-01-03,99.49,100,96.73,96.97,333324
2024-01-04,96.64,97.76,94.6,95.34,337328
2024-01-05,93.94,96.01,93.18,94.8,185389
2024-01-08,94.14,96.62,93.695,95.84,257619
2024-01-09,94.79,95,93.77,93.92,135670
2024-01-10,94.26,95.57,93.845,94.36,194847
2024-01-11,93.92,94.54,92,94.38,282216
2024-01-12,95.87,96.23,93.21,93.21,258734
2024-01-16,92.75,94,92.1361,93.74,350432
2024-01-17,91.69,93.73,90.9,91.81,231398
2024-01-18,92.44,92.5194,90.01,91.72,266657
2024-01-19,92.43,94.605,91.212,94.14,237562
2024-01-22,95.26,96.73,95.2037,96.36,306323
2024-01-23,97.77,98.08,94.6001,95.5,219265
2024-01-24,97.04,97.06,93.11,93.45,279442
2024-01-25,95.08,95.53,92.75,93.64,207934
2024-01-26,94.36,94.555,93.71,94.22,188776
2024-01-29,94.57,96.87,94.1767,96.65,180690
2024-01-30,95.74,96.68,95.0499,95.93,121526
2024-01-31,96,96.6147,93.13,93.23,265257
2024-02-01,93.63,95.2,91.5845,95.05,246705
2024-02-02,93.54,94.955,92.75,94.35,143092
2024-02-05,92.53,92.6608,90.75,90.85,242520
2024-02-06,90.85,92.28,90.515,90.69,219242
2024-02-07,90.5,90.9499,89.4594,89.96,153805
2024-02-08,89.95,91.585,89.7425,91.3,163042
2024-02-09,91.15,92.22,90.5,91.6,190911
2024-02-12,91.62,93.3164,91.19,92.37,193709
2024-02-13,88.98,90.4101,87.52,88.82,326017
2024-02-14,90,90.87,88.56,89.75,190515
2024-02-15,90.82,93.69,90.82,93.37,215413
2024-02-16,91.33,92.51,90.84,92,173234
2024-02-20,90.6,91.185,90.05,91.03,151596
2024-02-21,90.69,91.77,89.82,90.39,157337
2024-02-22,90.3,91.07,89.48,91.06,160339
2024-02-23,90.96,91.45,90.31,90.72,135711
2024-02-26,90.11,91.1264,89.29,89.75,204848
2024-02-27,91.98,96.51,90.51,95.32,449351
2024-02-28,95,97.79,94.78,97.51,301834
2024-02-29,99.25,99.76,97.84,97.99,342541
2024-03-01,98.15,98.39,96.28,98.21,222003
2024-03-04,98.13,99.49,97.31,97.58,196074
2024-03-05,96.7,97.9899,96.115,96.49,172873
2024-03-06,97.7,97.7,96.17,96.71,199553
2024-03-07,97.84,98.025,95.39,96.58,192925
2024-03-08,97.53,98.8054,95.94,96.88,259089
2024-03-11,96.33,97.9,95.75,97.89,170911
2024-03-12,97.69,98.78,97.09,98.55,210230
2024-03-13,98.44,99.485,97.5,97.68,204390
2024-03-14,97.68,97.68,96,96.85,201270
2024-03-15,95.63,97.42,95.63,96.67,420091
2024-03-18,97.53,99.2,96.825,97.25,226354
2024-03-19,97,98.5399,96.7501,97.6,240291
2024-03-20,97.38,99.52,96.78,99.45,201352
2024-03-21,100,102.52,99.75,102.3,340271
2024-03-22,102.94,103.54,101.6,102.52,296348
2024-03-25,102.83,105.81,102.51,103.56,429581
2024-03-26,104,105.22,103.21,103.58,296495
2024-03-27,103.05,104.35,102.2,104.35,226866
2024-03-28,104.96,105.01,103.01,103.54,255039
2024-04-01,104,104,100.63,100.88,210787
2024-04-02,100,100,98.2217,99.33,209983
2024-04-03,98.76,99.9,98.24,99.85,146388
2024-04-04,101.04,102.54,100.2029,100.49,157071
2024-04-05,100,101.5634,100,100.96,120220
2024-04-08,101.5,102.96,101.4273,102.86,112553
2024-04-09,103,103.38,101.83,102.88,140891
2024-04-10,100.17,100.31,96.835,97.79,409781
2024-04-11,98.72,99.46,97.24,98.98,162103
2024-04-12,98.57,99.35,97.3965,98.3,137584
2024-04-15,98.63,99.17,95.58,96.72,279887
2024-04-16,96.01,96.37,93.8554,94.49,186777
2024-04-17,95,95.16,93.58,93.62,117482
2024-04-18,93.95,94.99,93.52,93.88,126651
2024-04-19,93.65,95.07,93.53,94.21,161181
2024-04-22,95,96.84,94.11,96.5,138490
2024-04-23,96.98,98.9,96.75,98.63,119001
2024-04-24,98.5,99,97.83,98.69,118251
2024-04-25,97.62,98.19,96.75,97.88,91143
2024-04-26,98.05,99.23,97.7,97.71,101460
2024-04-29,98.65,99.265,98.135,98.71,115664
2024-04-30,97.98,103.79,97.5,103.4,631181
2024-05-01,102.74,108.11,102.2543,105.53,631126
2024-05-02,106.93,109.18,105.6855,108.29,331892
2024-05-03,110,111.7116,107.44,109.48,287335
2024-05-06,109.48,109.9001,106.21,107.9,233183
2024-05-07,108.54,111.08,108.0561,109.44,194243
2024-05-08,108.51,108.51,106.55,107.7,215555
2024-05-09,105,105.4951,102,104.81,398559
2024-05-10,104.41,105.84,103.69,104.43,163119
2024-05-13,104.6,105.89,104.2501,105.3,137076
2024-05-14,106.79,110.46,106.18,110.22,433660
2024-05-15,111.94,113.66,111.94,113.05,295148
2024-05-16,112.6,114.86,112.07,113.7,227756
2024-05-17,114.56,115.75,113.51,113.93,180725
2024-05-20,113.88,114.11,112.405,112.84,127223
2024-05-21,112.27,113.47,111.68,112.53,181802
2024-05-22,112.4,113,111,111,109692
2024-05-23,111.49,111.49,107.0101,107.96,230834
2024-05-24,108.72,109.42,107.804,109.28,99897
2024-05-28,109.32,109.81,105.96,106.01,174887
2024-05-29,105,106.71,104.1,106,208803
2024-05-30,106.9,108.2027,106.2303,106.97,134213
2024-05-31,107.73,108.28,106.3,107.78,132357
2024-06-03,109.15,109.4599,107.15,108.11,172653
2024-06-04,107.4,109.2373,107.17,107.88,122955
2024-06-05,108.07,110.05,107.25,109.52,177526
2024-06-06,108.96,109.18,107.62,108.09,120204
2024-06-07,106.5,107.63,106.1681,106.88,128925
2024-06-10,105.72,108.015,105.51,106.97,123769
2024-06-11,106.08,107.7,105.55,106.44,199048
2024-06-12,109.28,109.9999,106.49,106.56,124023
2024-06-13,106.78,107.75,105.86,106.27,143549
2024-06-14,105.5,107.08,105.495,106.62,144109
2024-06-17,105.89,108.26,105.6901,107.49,141498
2024-06-18,107.5,109.32,106.6701,108.48,135839
2024-06-20,108.55,109.035,107.7,108.69,136620
2024-06-21,108.37,108.9775,107.15,107.73,368843
2024-06-24,107.73,109.97,107.5,109.91,115055
2024-06-25,109.72,110.165,108.23,109.32,112217
2024-06-26,108.37,109.81,108.27,108.95,109084
2024-06-27,109.91,110.5,108.795,110.01,143736
2024-06-28,109.05,109.79,107.33,109.22,439570
2024-07-01,108.95,109.865,107.1,107.75,162093
2024-07-02,107.96,108.6999,107.29,107.56,128928
2024-07-03,108,109.25,107.59,108.73,68102
2024-07-05,108.09,109.4,108.09,108.74,122890
2024-07-08,109.03,110.23,108.7693,109.18,103598
2024-07-09,108.96,109.38,107.905,107.98,110832
2024-07-10,108.4,109.56,108,109.55,114069
2024-07-11,112,115.5,111.87,114.74,282312
2024-07-12,115.79,118.49,115.41,116.08,283474
2024-07-15,117,119.56,116.3701,118.63,224574
2024-07-16,119.68,121.82,118.6601,121.7,294405
2024-07-17,121.27,123.8,119.7,120.17,209439
2024-07-18,120.65,122.61,116.71,117.81,218227
2024-07-19,118,118.8675,116.94,118.28,129159
2024-07-22,119,122.08,118.11,121.63,152286
2024-07-23,121.3,124,120.74,122.08,190998
2024-07-24,120.78,123.41,118.93,119.51,179125
2024-07-25,119.79,122.82,119.61,120.74,172370
2024-07-26,122.5,123.2399,120.9326,122.93,143114
2024-07-29,123.48,124.3,121.9201,123.52,119682
2024-07-30,123.52,124.13,122.39,123.56,133942
2024-07-31,123.91,125.445,122,122.81,230050
2024-08-01,123,124.9279,119.69,121.54,205168
2024-08-02,118.18,118.95,115.7301,117.71,276907
2024-08-05,107.75,114.509,107,113.16,437718
2024-08-06,114.04,117.5,114.04,114.6,222356
2024-08-07,115.93,116,112.21,112.9,186834
2024-08-08,113.92,116.3299,112,114.92,193833
2024-08-09,115.33,115.9,114.13,115.75,141186
2024-08-12,115.8,116.37,113.76,114.45,137136
2024-08-13,115.68,117.63,114.7,117.25,112700
2024-08-14,117.5,117.96,115.52,116.54,104398
2024-08-15,118.14,119.865,117.43,118,123007
2024-08-16,117.74,119.15,117.05,118.13,158684
2024-08-19,117.89,120.6725,117.67,119.55,121126
2024-08-20,119.63,120.56,118.6801,119.54,133750
2024-08-21,119.74,122.44,119.74,122.34,206280
2024-08-22,122.02,122.25,120.35,120.89,86297
2024-08-23,121.62,125.09,121.06,124.46,202267
2024-08-26,125.2,127.3581,124.6,126.29,187149
2024-08-27,125,125.26,122.92,123.28,172876
2024-08-28,122.55,125.3399,122.55,123.69,85965
2024-08-29,124.72,124.72,122.5163,123.72,128771
2024-08-30,124,125.2227,121.59,124.28,152114
2024-09-03,123.34,124.25,121.33,122.52,155832
2024-09-04,122.54,124.25,121.2927,121.58,99730
2024-09-05,122.28,123.0625,120.74,121.77,141459
2024-09-06,121.75,122.4,119.5,120.67,126016
2024-09-09,120.58,122.93,120.58,122.69,122571
2024-09-10,122.98,124.925,122.74,124.83,140606
2024-09-11,123.99,125.56,121.775,125.55,139379
2024-09-12,125.59,126.93,124.7401,126.92,115004
2024-09-13,128,129.45,128,129.16,185996
2024-09-16,129.75,132.91,129.75,132.83,275294
2024-09-17,133.85,134.6075,132.34,133.64,209459
2024-09-18,133.25,137.47,133.15,134.8,170275
2024-09-19,137.4,138,135.4,135.68,220625
2024-09-20,135,136.07,134.22,134.91,561214
2024-09-23,135.81,137.71,135.81,136.78,134515
2024-09-24,136.78,138.35,135.9,135.9,137871
2024-09-25,135.71,136.23,132.98,133.91,167341
2024-09-26,135.93,136.55,134.86,135.48,202909
2024-09-27,136.5,137.9,135.584,135.82,206640
2024-09-30,133.66,135.8,133.5,134.6,149954
2024-10-01,134.81,135,131.51,132.5,156213
2024-10-02,131.37,132.864,131.1166,132.41,106262
2024-10-03,131.53,132.9,130.9748,131.96,103542
2024-10-04,132.52,132.77,130.87,131.47,92498
2024-10-07,130.6,131.45,128.79,129.39,115166
2024-10-08,130,130.0275,127.3601,129.51,204073
2024-10-09,130,131.3299,129.8025,130.36,134212
2024-10-10,130,130.37,128.47,129.53,97282
2024-10-11,130.25,130.9899,129.9,130.87,91426
2024-10-14,131,132.71,130.151,132.18,150473
2024-10-15,133.05,136.805,132.8736,133.78,215498
2024-10-16,134.79,136.78,134.7665,135.61,138803
2024-10-17,135.82,135.82,132.26,132.51,185235
2024-10-18,132.93,133.41,131.77,133.18,117016
2024-10-21,132.84,133.48,130.4245,130.9,124398
2024-10-22,130.64,132.01,130.5401,131.48,103646
2024-10-23,131.36,132.35,131,132.33,81633
2024-10-24,132.86,133.685,131.885,133.61,103048
2024-10-25,134.6,135.3081,131.7,131.88,79361
2024-10-28,133.05,134.2045,133.05,133.47,60554
2024-10-29,132.74,133.86,132,133.75,73788
2024-10-30,133.5,135.78,131.5,131.87,101138
2024-10-31,131.76,132.33,128.99,129.19,172171
2024-11-01,130.3,131.01,126.75,127,142924
2024-11-04,127,130.921,126.6927,130.63,139915
2024-11-05,130,132.6442,129.9184,132.34,113507
2024-11-06,133,134.31,120.0001,123,747843
2024-11-07,113.2,113.49,105.86,110.07,860137
2024-11-08,110.5,112.6522,105.17,106.37,652823
2024-11-11,106,110.32,105.95,107.74,383626
2024-11-12,106.54,106.54,102.12,103.96,470307
2024-11-13,104.5,105.54,101.3228,103.06,479029
2024-11-14,103.02,105.19,102.5,103.47,217303
2024-11-15,104.145,104.4353,101.82,102.23,217388
2024-11-18,101.6172,104.8,101.6172,104.75,211561
2024-11-19,104,107.18,103.57,106.2,227832
2024-11-20,106.2,106.55,103.97,105.3,165973
2024-11-21,105.5,107.83,104.8481,105.77,284384
2024-11-22,106.69,107.4,105.9476,107.12,161377
2024-11-25,108,112.825,107.83,111.8,329263
2024-11-26,111.515,112.165,108.92,109.15,292045
2024-11-27,109.4694,111.58,109.07,109.17,174576
2024-11-29,109.785,110.4,108.99,109.02,105074
2024-12-02,109,111.11,107.4066,110.4,207326
2024-12-03,110.5394,110.5394,107.05,107.47,159139
2024-12-04,107.47,108.24,105.9301,108.05,219514
2024-12-05,107.25,107.58,105.2601,107.45,184225
2024-12-06,108.06,108.56,105.685,106.68,165565
2024-12-09,106.98,109.335,106.77,107.36,181586
2024-12-10,106.8,108,105.6541,106.35,132546
2024-12-11,106.53,107.17,104.31,104.31,287524
2024-12-12,104.4,105.75,103.72,103.81,115013
2024-12-13,104.01,104.93,102.78,104.72,122454
2024-12-16,104,104.64,102.06,102.1,222950
2024-12-17,101.5241,102.5995,100.1,101.26,267923
2024-12-18,101,102.91,97.53,98.06,240936
2024-12-19,97.725,99.225,95.295,95.34,410353
2024-12-20,74,77.95,70.88,73.66,3148660
2024-12-23,71.71,73.66,68.8,70.45,1244795
2024-12-24,69.8,71.19,68.73,70.35,315592
2024-12-26,70,71.2241,69.3,70.71,421074
2024-12-27,70.02,70.43,67.66,68.11,580114
2024-12-30,67.5,67.55,65.82,67.31,667958
2024-12-31,65.98,67.135,64.8,66.64,561130
2025-01-02,67,68.65,66.7,67.8,366103
2025-01-03,68.165,68.88,67.4001,68.06,240904
2025-01-06,68.1,69.24,67.28,67.41,361169
2025-01-07,67.395,68.28,65.65,66.4,360007
2025-01-08,66.05,66.2787,64.75,65.44,345315
2025-01-10,64.53,64.71,62.93,63.43,403817
2025-01-13,62.9,65.055,62.45,65.03,282869
2025-01-14,65.13,66.8204,65.07,66.32,276704
2025-01-15,69.01,69.02,66,66.15,363022
2025-01-16,66.5,67.45,66.025,66.94,258291
2025-01-17,68,68.4,67.05,68.11,240947
2025-01-21,68.5,70.52,68.36,69.85,293481
2025-01-22,68.96,69.1226,66.6,66.66,272710
2025-01-23,66.75,67.32,66.1,67.29,212242
2025-01-24,67.29,68.6922,66.7,67.97,261612
2025-01-27,67.655,69.86,67.57,69.17,278899
2025-01-28,68.655,69.52,67.58,68.11,183867
2025-01-29,68.42,68.42,66.28,66.34,198149
2025-01-30,74.4,74.4,67.18,73.05,574244
2025-01-31,72.875,73.2122,70.75,71.68,405893
2025-02-03,70,72.45,69.035,72.06,421872
2025-02-04,72.4521,74.95,72.3,74.19,234740
2025-02-05,74.9651,75.33,73.05,73.47,243440
2025-02-06,73.91,74.6,73.54,74.03,206011
2025-02-07,74,74.1,72.54,73.49,197888
2025-02-10,73.75,74.51,72.6264,73.87,172272
2025-02-11,73.575,74.39,73.177,74.35,171066
2025-02-12,72.66,74.28,72.18,73.87,171089
2025-02-13,73.9,74.77,73.635,74.56,153506
2025-02-14,74.9,75.7108,73.02,73.1,166489
2025-02-18,72.675,74.47,72.3101,73.94,230194
2025-02-19,73.18,74.34,72.77,73.43,314963
2025-02-20,75.49,75.49,71.4,72.87,358941
2025-02-21,74.115,74.12,71.6788,72.67,581081
2025-02-24,73,74.71,72.745,73.18,326830
2025-02-25,73.06,74.735,73.03,73.78,314111
2025-02-26,73.11,73.8123,72.4,72.77,273412
2025-02-27,72.395,73.63,71.8487,72.5,291321
2025-02-28,72.5,73.79,71.58,71.95,408977
2025-03-03,72,72.39,69.325,69.94,390788
2025-03-04,69.55,71.62,68.53,71.05,422687
2025-03-05,71.03,73.13,71,72.43,555150
2025-03-06,72.35,73.42,72,72.75,238433
2025-03-07,72.75,74.1899,72.75,73.23,257996
2025-03-10,73.99,74.92,71.46,71.53,266878
2025-03-11,71.875,72.7599,71.79,72.01,365365
2025-03-12,72.15,72.83,70.23,70.63,497429
2025-03-13,70.98,71.47,67.88,68.2,304517
2025-03-14,69,70.19,68.4601,69.62,272530
2025-03-17,66.46,66.46,63.25,64.21,764911
2025-03-18,65.22,65.8828,64.43,65.32,529017
2025-03-19,65.25,65.75,63.5,63.87,529085
2025-03-20,64.19,64.54,63.3,63.38,335060
2025-03-21,63.01,64.48,61.72,63.61,1322878
2025-03-24,64.265,66.34,63.83,66.29,289624
2025-03-25,66.17,66.17,64.415,64.85,273403
2025-03-26,64.86,65.45,64.16,64.98,283571
2025-03-27,64.79,65.92,64.66,65.1,235052
2025-03-28,65.9069,65.9069,63.26,63.75,363730
2025-03-31,53.96,55.375,49.5133,54.09,1098414
2025-04-01,53.9,56.63,53.04,55.84,718167
2025-04-02,55.79,56.83,55.11,56.49,377434
2025-04-03,54.78,55.82,52.191,52.42,413685
2025-04-04,50.4,55.27,50.0501,53.43,741586
2025-04-07,51.5,54.07,49.58,52.12,837031
2025-04-08,53.55,53.6,47.08,48.03,782340
2025-04-09,47.9,52.23,45.44,51.8,786045
2025-04-10,51.015,51.18,47.4399,48.7,640436
2025-04-11,48.41,49.36,47.1,49.36,290014
2025-04-14,50.06,51.52,49.8,50.83,267638
2025-04-15,51,53.53,49.54,50.48,364486
2025-04-16,50,51.8599,50,50.96,216542
2025-04-17,51.05,52.5,50.615,51.61,194708
2025-04-21,51.21,51.4,50,51.21,224994
2025-04-22,52,52.8219,51.22,52.35,202901
2025-04-23,53.395,54.29,51.66,51.78,206705
2025-04-24,52.23,53.67,51.96,53.38,219061
2025-04-25,53.28,53.75,52.4358,53.56,137309
2025-04-28,53.51,54.09,52.59,53.78,138079
2025-04-29,53.725,53.725,52.15,52.75,332899
2025-04-30,52.1,54.79,51.05,54.31,460245
2025-05-01,54.5,55.2,53.93,54.99,236745
2025-05-02,55.75,56.3767,55.41,55.84,260969
2025-05-05,55.43,55.5,54.63,54.73,193771
2025-05-06,54.585,54.67,52.76,53,275730
2025-05-07,53.655,54.16,52.8855,53.37,496314
2025-05-08,56.4,57.09,54.475,55.66,331789
2025-05-09,55.65,56.15,54.515,54.61,193236
2025-05-12,56.655,57.71,55.51,55.88,237150
2025-05-13,56.5813,56.5813,54.71,55.47,158961
2025-05-14,55,56.03,54.95,55.32,243099
2025-05-15,55.32,55.79,54.51,55.45,228040
2025-05-16,55.62,57.49,55.6,56.96,273073
2025-05-19,56.03,57.09,55.75,57.01,181559
2025-05-20,56.79,57.68,56.55,57.06,194773
2025-05-21,56.2,56.82,55.26,55.41,290408
2025-05-22,55.2,56.0481,54.8,55.54,189323
2025-05-23,55.105,55.7,54.3,55.53,147313
2025-05-27,56.1,56.7,55.57,56.62,253285
2025-05-28,56.62,56.9359,55.655,55.76,180792
2025-05-29,56.15,57,55.42,55.64,185005
2025-05-30,55,55.79,54.58,55.22,233495
2025-06-02,54.77,55,53.83,54.25,208435
2025-06-03,54.25,56.0201,53.8,55.74,273481
2025-06-04,55.62,55.969,55.21,55.34,232081
2025-06-05,55.11,55.4899,54.5382,54.78,160261
2025-06-06,55.55,55.84,54.998,55.34,143594
2025-06-09,55.56,56.96,55.56,56.68,200827
2025-06-10,56.75,57.89,56.71,57.09,290506
2025-06-11,57.57,58.49,57.15,57.23,233230
2025-06-12,57,57.43,56.58,56.88,205664
2025-06-13,56.44,57.075,55.89,56.35,228854
2025-06-16,57,58.1145,56.95,57.24,251072
2025-06-17,57.58,57.58,56.505,56.87,250483
2025-06-18,56.75,58.34,56.7,57.89,200550
2025-06-20,58.195,58.66,57.3301,58.04,441805
2025-06-23,57.7,58.2674,57,58.22,231671
2025-06-24,58.7699,59.5,58.39,58.9,229744
2025-06-25,58.75,58.75,56.67,56.76,321145
2025-06-26,57.01,57.97,56.57,57.93,234189
2025-06-27,58.15,58.5536,56.65,57.12,437462
2025-06-30,55.6,55.92,54.22,55.22,475833
2025-07-01,54.82,57.62,54.5,56.69,290573
2025-07-02,55.506,57.14,55.25,57.07,230488
2025-07-03,56.9,57.64,56.75,56.92,144075
2025-07-07,56.5,57,55.23,55.3,208319
2025-07-08,55.42,56.66,55.42,55.47,302065
2025-07-09,55.6,56.3,55.21,55.75,188531
2025-07-10,55.99,56.905,55.7424,56.03,232377
2025-07-11,55.63,56.57,55.18,56.11,228819
2025-07-14,55.81,56.74,55.694,56.23,235911
2025-07-15,56.4,56.5,53.9,53.99,514930
2025-07-16,54.67,55.49,53.1601,53.99,299986
2025-07-17,53.99,54.26,51.9,52.29,542272
2025-07-18,52.51,52.685,51.23,52.48,391246
2025-07-21,53,54.385,52.3,52.39,240046
2025-07-22,52.85,54.54,52.75,54.44,299019
2025-07-23,54.6,54.86,54.01,54.83,165335
2025-07-24,54.37,54.665,53.65,53.65,168129
2025-07-25,53.39,53.69,52.85,53.69,151528
2025-07-28,53.845,54,53.13,53.17,162155
2025-07-29,53.17,54,53.11,53.24,207939
2025-07-30,53.235,53.395,51.85,52.19,234537
2025-07-31,52.02,52.38,51.3,51.7,289171
2025-08-01,52,52.14,50.5,51.37,291004
2025-08-04,51.69,52.09,51.367,51.65,195894
2025-08-05,51.98,52.6085,51.645,52.29,224222
2025-08-06,51.81,52.7124,51.62,51.62,224058
2025-08-07,50.5,50.5,45.7001,46.1,1175805
2025-08-08,46.1,46.5399,45.5,45.83,604407
2025-08-11,46.75,49.1999,46.57,48.68,809749
2025-08-12,50.09,53.47,49.715,52.44,815153
2025-08-13,52.802,54.94,52.03,54.66,468811
2025-08-14,53.23,53.76,52.41,53.19,362000
2025-08-15,53.35,53.44,52.08,52.25,325668
2025-08-18,52.25,52.8479,51.81,52.07,255607
2025-08-19,52.57,53.5,52.2,52.68,252854
2025-08-20,52.525,53.205,52.32,52.77,198891
2025-08-21,52.54,52.63,51.91,52.1,226003
2025-08-22,52.7,55.5,52.5,54.92,337629
2025-08-25,54.92,55.11,54.14,55.07,252219
2025-08-26,55.23,55.5706,54.615,54.93,323421
2025-08-27,54.88,56.75,54.57,56.61,253695
2025-08-28,56.78,56.78,55.37,56.3,305514
2025-08-29,56.25,56.67,55.62,56.66,238260
2025-09-02,56.06,56.095,54.235,54.55,321208
2025-09-03,54.4,55.25,54.225,54.86,240983
2025-09-04,55.5642,57.1,55.1375,56.65,265694
2025-09-05,57,57.69,56.49,57.3,197344
2025-09-08,57.1,57.1,55.48,56.8,265427
2025-09-09,56.6,56.9,56.02,56.8,190651
2025-09-10,56.8,57.21,56.055,56.37,221518
2025-09-11,56.26,57.68,56.255,57.09,218284
2025-09-12,57.02,57.5499,56.7,56.97,192619
2025-09-15,57.38,57.88,56.99,57.3,226901
2025-09-16,57.3,58.3807,56.81,57.22,276610
2025-09-17,57.34,58.9,56.625,56.69,274365
2025-09-18,57.115,58.44,56.91,58.26,241615
2025-09-19,58.26,58.57,57.3515,57.43,603995
2025-09-22,57.16,57.2899,54.75,56,382934
2025-09-23,56.35,56.77,55.55,55.64,218872
2025-09-24,55.495,55.63,54.32,54.35,285293
2025-09-25,54.565,55.17,53.98,54.67,283978
2025-09-26,54.97,55.13,54.41,54.46,255806
2025-09-29,55.93,57.33,54.2,54.99,664335
2025-09-30,53.26,53.6595,51.96,53.58,406817
2025-10-01,53.7,55.42,53.2801,55.26,442441
2025-10-02,55.5,56.89,55.34,56.64,402634
2025-10-03,56.965,58.095,56.4,56.46,324113
2025-10-06,56.61,56.8,54.705,54.93,258781
2025-10-07,55,55.78,54.35,54.86,299700
2025-10-08,55.22,55.22,54.15,54.41,196557
2025-10-09,54.69,54.8644,53.1,53.38,302846
2025-10-10,53.75,54,51.16,51.2,330557
2025-10-13,51.96,52.4956,51.691,52.4,156025
2025-10-14,51.9,53.7,51.8,53.58,233200
2025-10-15,53.8499,56.045,53.6,55.81,342191
2025-10-16,55.88,56.56,53.2601,53.71,348572
2025-10-17,53.585,54.2899,53.1701,53.71,171001
2025-10-20,54.19,55.165,54.1407,54.64,164767
2025-10-21,54.63,55.19,53.86,54,263345
2025-10-22,53.99,54.18,52.99,53.38,277829
2025-10-23,53.69,53.69,52.55,52.75,202125
2025-10-24,53,53.3699,52.6,52.83,215755
2025-10-27,52.96,53.21,52.55,53.12,234011
2025-10-28,53.07,53.13,52.1484,52.55,161197
2025-10-29,52.16,52.2,49.44,49.63,511381
2025-10-30,49.38,50.78,49.29,50.11,300396
2025-10-31,50.11,50.48,49.56,50.15,227118
2025-11-03,50,50,48.36,49.49,530970
2025-11-04,49.725,52.26,49.66,49.76,423073
2025-11-05,50.29,53.35,50.29,53,308902
2025-11-06,52.77,53.0346,50.85,50.96,307342
2025-11-07,50.61,52.25,50.23,51.46,322991
2025-11-10,51.72,51.92,51.11,51.48,221767
2025-11-11,51.8924,52.34,51.62,51.98,218019
2025-11-12,51.86,52,50.47,50.47,209798
2025-11-13,50.3,50.99,49.84,50.09,186439
2025-11-14,49.25,49.48,48.305,48.43,359497
2025-11-17,48.31,48.31,47.3804,47.67,323307
2025-11-18,47.89,48.26,47.441619,47.58,234982
2025-11-19,48,48.24,45.89,45.89,294698
2025-11-20,46.28,46.74,44.58,44.58,514776
2025-11-21,45.3618,48.33,45.25,48.05,429884
2025-11-24,48.05,49.475,47.5,49.27,421786
2025-11-25,49.315,50.07,48.94,48.98,278503
2025-11-26,49.08,50.39,49,49.51,350514
2025-11-28,49.69,50.25,49.2784,49.45,122834
2025-12-01,48.7733,49.92,48.51,49.89,256948
2025-12-02,49.825,50.455,49.2685,49.87,172459
2025-12-03,50.4,51.84,49.8497,51.41,233803
2025-12-04,51.43,51.48,50.8,50.87,223988
2025-12-05,50.705,51.565,50.04,50.14,292890
2025-12-08,50.14,50.75,49.51,49.94,194415
2025-12-09,49.51,51.31,49.5,51.16,217613
2025-12-10,51.48,52.8,51.1996,52.5,516036
2025-12-11,52.46,53.35,52,52.11,200303
2025-12-12,55.34,58.366,54,56.77,1239262
2025-12-15,58.31,58.9,56.04,56.53,725671
2025-12-16,56.5,58.68,56.5,58.14,612087
2025-12-17,58.29,59.83,57.6771,58.43,464211
2025-12-18,59.415,59.6,56.05,56.37,825992
2025-12-19,56.65,56.68,52.74,53.15,1306411
2025-12-22,53.25,53.391,51.04,51.08,534226
2025-12-23,50.85,50.85,49.27,49.57,740462
2025-12-24,49.834,51.05,49.8276,50.88,324806
2025-12-26,50.94,51.5,50.19,50.88,320506
2025-12-29,51,51.35,49.82,49.85,485355
2025-12-30,49.77,50.27,49.1,49.82,666294
2025-12-31,47.51,48.1,47.16,47.36,596107
2026-01-02,47.65,49.8,47.58,49.47,528923
2026-01-05,49.3,50.4,49,49.03,479685
2026-01-06,48.67,48.78,47.4611,48.62,527077
2026-01-07,48.85,49.24,48.1,48.96,252278
2026-01-08,48.79755,50.25,48.64,49.86,254369
2026-01-09,50.25,50.83,49.46,50.6,265759
2026-01-12,50.615,51.67,50.42,51.51,325453
2026-01-13,51.85,52.18,49.85,49.89,390675
2026-01-14,49.75,50.75,49.56,50.63,285006
2026-01-15,50.75,51.1,49.7501,50.81,310701
2026-01-16,50.53,51.09,50.02,50.54,260108