Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2018-06-28,26.78,27.276,26.284,27.176,17830
2018-06-29,27.176,27.771,26.284,27.771,4236
2018-07-02,28.168,28.267,27.771,27.771,1389
2018-07-03,27.771,27.771,27.276,27.722,394
2018-07-04,27.771,27.771,27.771,27.771,4627
2018-07-05,27.771,27.771,27.771,27.771,354
2018-07-06,28.267,28.267,27.077,27.077,567
2018-07-09,27.771,27.771,27.771,27.771,6
2018-07-10,26.78,27.771,25.788,27.771,656
2018-07-11,27.771,27.771,26.78,27.672,58676
2018-07-12,26.78,27.771,25.986,27.771,2407
2018-07-13,27.276,28.763,27.276,28.763,2521
2018-07-16,28.763,28.763,27.771,27.771,120
2018-07-17,27.92,28.218,27.127,28.218,780
2018-07-18,28.168,28.168,27.176,28.168,691
2018-07-20,28.188,28.188,28.188,28.188,40
2018-07-23,28.069,28.168,27.276,28.168,610
2018-07-24,26.79,28.763,26.79,28.763,2209
2018-07-25,28.763,29.358,28.168,29.358,1442
2018-07-26,29.656,29.656,27.97,29.557,560
2018-07-27,29.557,31.739,28.763,31.739,4078
2018-07-30,31.54,32.731,31.54,32.036,1000
2018-07-31,31.937,31.937,28.763,31.739,4200
2018-08-01,31.739,31.838,31.739,31.838,1023
2018-08-02,32.036,32.036,32.036,32.036,1296
2018-08-03,32.136,32.334,31.739,31.739,943
2018-08-06,31.739,31.927,31.54,31.828,333
2018-08-07,31.977,32.711,31.977,32.711,403
2018-08-08,32.711,34.714,31.739,34.218,1371
2018-08-09,36.202,38.682,34.218,34.318,3055
2018-08-10,34.218,34.218,33.921,34.07,298
2018-08-13,34.07,34.218,33.227,33.693,1253
2018-08-14,33.822,33.822,33.693,33.722,871
2018-08-16,33.722,34.218,33.722,33.722,882
2018-08-17,33.227,33.326,33.227,33.227,1758
2018-08-20,32.929,33.028,32.929,33.028,233
2018-08-21,33.028,33.524,33.028,33.524,318
2018-08-22,33.524,33.524,30.35,33.227,588
2018-08-23,33.028,33.227,33.028,33.028,584
2018-08-24,33.028,33.058,33.028,33.028,241
2018-08-27,33.028,33.227,33.028,33.227,171
2018-08-28,33.127,33.127,33.127,33.127,15
2018-08-29,33.028,33.227,31.739,33.227,792
2018-08-30,33.127,33.127,31.987,32.929,249
2018-08-31,32.086,32.086,30.053,30.152,2870
2018-09-03,29.755,29.755,25.808,25.808,1341
2018-09-04,26.73,26.73,21.84,24.201,2865
2018-09-05,24.796,25.292,23.606,25.193,952
2018-09-06,25.193,25.193,24.022,24.697,1062
2018-09-07,24.598,24.697,23.705,24.102,1903
2018-09-10,24.102,24.697,23.834,23.834,1061
2018-09-11,23.804,23.804,23.655,23.804,500
2018-09-12,23.804,23.993,23.804,23.993,86
2018-09-13,23.993,24.002,23.993,24.002,131
2018-09-14,24.26,24.26,23.804,23.804,117
2018-09-17,24.26,24.498,24.26,24.498,101
2018-09-18,24.498,24.498,23.606,23.606,35
2018-09-19,24.399,24.399,24.399,24.399,40
2018-09-20,23.804,23.804,23.626,23.626,185
2018-09-21,23.626,23.626,23.209,23.209,282
2018-09-24,23.06,24.151,23.06,23.06,17
2018-09-25,24.151,24.3,23.308,24.3,92
2018-09-26,23.804,24.3,23.308,24.3,88
2018-09-27,24.3,24.3,24.3,24.3,40
2018-09-28,24.201,24.201,24.201,24.201,35
2018-10-01,23.407,24.201,23.407,24.201,52
2018-10-02,23.407,23.407,23.407,23.407,212
2018-10-03,23.308,23.308,23.308,23.308,351
2018-10-05,23.308,23.308,22.713,22.713,330
2018-10-08,22.346,23.011,22.346,23.011,42
2018-10-09,23.011,23.011,23.011,23.011,16
2018-10-11,21.92,23.011,21.92,23.011,166
2018-10-12,23.011,30.618,23.011,27.771,12841
2018-10-15,28.962,30.648,26.333,26.333,13539
2018-10-16,27.077,27.077,25.986,26.631,1462
2018-10-17,26.78,28.069,25.887,26.78,2281
2018-10-18,26.78,27.375,26.284,26.78,999
2018-10-19,26.978,28.654,26.284,26.631,1618
2018-10-22,27.573,27.573,26.73,26.73,685
2018-10-23,27.434,27.434,26.532,27.166,663
2018-10-24,26.869,26.869,25.292,25.292,1044
2018-10-25,25.788,25.788,25.292,25.788,666
2018-10-26,25.689,25.689,25.689,25.689,23
2018-10-29,24.994,25.788,24.945,25.788,360
2018-10-30,25.788,25.788,25.788,25.788,35
2018-10-31,25.391,27.553,25.391,27.553,511
2018-11-02,27.553,29.458,27.553,29.061,165
2018-11-05,29.061,29.061,26.482,27.722,576
2018-11-06,27.672,27.672,26.78,26.78,19
2018-11-07,26.78,26.78,26.78,26.78,24
2018-11-08,26.879,27.672,26.383,26.383,372
2018-11-09,25.986,26.284,25.986,26.284,132
2018-11-13,26.284,26.284,25.689,25.689,317
2018-11-14,26.284,26.78,25.788,25.788,372
2018-11-15,25.887,26.77,25.708,25.708,237
2018-11-16,26.68,26.68,25.689,26.284,402
2018-11-19,26.284,27.276,25.708,26.482,5024
2018-11-20,26.036,26.036,26.036,26.036,10
2018-11-21,26.829,27.077,26.145,26.869,1188
2018-11-22,26.978,26.978,26.135,26.77,565
2018-11-26,26.135,26.333,25.986,26.333,615
2018-11-27,26.76,26.76,26.284,26.284,534
2018-11-28,26.284,26.284,25.788,25.788,192
2018-11-29,25.788,25.788,25.708,25.788,217
2018-11-30,25.708,25.778,24.796,25.778,508
2018-12-03,24.895,25.788,24.895,25.788,424
2018-12-04,24.945,27.434,24.895,27.276,1788
2018-12-05,27.375,27.375,26.78,26.78,2257
2018-12-06,27.067,27.067,26.383,27.037,233
2018-12-07,26.978,26.978,26.78,26.78,50
2018-12-10,26.383,27.077,26.383,27.077,673
2018-12-11,27.077,28.763,26.78,27.672,1234
2018-12-12,27.672,27.672,27.672,27.672,252
2018-12-13,27.276,27.276,27.077,27.077,181
2018-12-14,27.077,29.725,27.077,27.573,6021
2018-12-17,27.771,27.771,27.771,27.771,207
2018-12-18,27.771,27.771,27.771,27.771,1013
2018-12-19,27.771,27.771,27.672,27.672,1001
2018-12-20,27.771,27.771,27.176,27.176,476
2018-12-21,27.771,27.771,27.176,27.474,1399
2018-12-27,27.771,27.771,27.276,27.276,308
2018-12-28,27.474,27.762,27.375,27.722,161
2019-01-02,27.722,27.771,27.077,27.276,411
2019-01-03,27.276,27.771,27.276,27.771,710
2019-01-04,27.771,27.871,27.276,27.662,1468
2019-01-07,27.762,27.771,27.762,27.771,281
2019-01-08,27.771,27.771,27.771,27.771,84
2019-01-09,27.771,27.771,27.771,27.771,50
2019-01-10,27.771,27.771,27.404,27.404,40
2019-01-11,27.404,27.771,27.404,27.771,292
2019-01-14,27.484,27.484,27.484,27.484,101
2019-01-15,27.762,28.069,27.762,28.069,2424
2019-01-16,28.069,28.962,28.069,28.763,1867
2019-01-17,28.763,28.763,27.573,27.97,2006
2019-01-18,27.97,28.238,27.771,28.238,1440
2019-01-21,28.257,28.257,28.069,28.069,578
2019-01-22,27.97,27.97,27.97,27.97,55
2019-01-23,27.781,27.781,27.771,27.771,5674
2019-01-24,27.672,27.672,27.573,27.573,1984
2019-01-25,27.771,27.771,27.771,27.771,70
2019-01-28,27.771,27.771,27.771,27.771,285
2019-01-29,27.771,28.267,26.085,26.978,10646
2019-01-30,26.978,26.978,26.968,26.968,315
2019-01-31,26.978,28.267,26.978,28.267,1172
2019-02-01,28.267,28.267,27.771,27.771,499
2019-02-04,27.771,27.771,27.375,27.771,45
2019-02-05,27.771,27.771,27.375,27.375,389
2019-02-06,27.771,27.771,27.276,27.771,264
2019-02-07,27.276,27.771,27.276,27.276,149
2019-02-08,27.276,27.276,27.276,27.276,101
2019-02-11,27.276,27.672,27.276,27.672,516
2019-02-12,27.434,27.434,27.434,27.434,20
2019-02-13,27.771,27.771,27.771,27.771,121
2019-02-15,27.762,27.762,27.276,27.276,23
2019-02-18,26.879,26.928,25.788,26.284,1159
2019-02-19,26.284,27.176,25.788,25.788,1083
2019-02-20,26.581,27.057,26.581,26.78,710
2019-02-21,26.78,26.78,26.482,26.482,508
2019-02-22,26.532,26.78,26.333,26.333,369
2019-02-25,26.333,26.333,26.036,26.284,958
2019-02-26,26.284,26.284,26.284,26.284,27
2019-02-27,26.135,26.145,26.135,26.145,50
2019-02-28,26.204,26.77,26.204,26.77,81
2019-03-01,26.78,26.78,25.49,26.78,2049
2019-03-04,26.78,26.78,26.68,26.68,516
2019-03-05,26.78,26.78,26.78,26.78,38
2019-03-06,26.383,26.482,26.006,26.403,416
2019-03-07,26.284,26.284,26.006,26.006,139
2019-03-08,26.046,26.046,25.808,25.808,607
2019-03-11,25.818,26.184,25.689,25.798,381
2019-03-12,26.184,26.77,26.184,26.77,293
2019-03-13,25.798,25.798,25.798,25.798,90
2019-03-15,26.284,26.77,26.284,26.661,217
2019-03-18,26.284,26.383,25.49,25.788,1895
2019-03-19,25.768,25.788,25.619,25.788,669
2019-03-20,25.589,25.589,25.49,25.49,101
2019-03-21,25.5,25.51,25.49,25.49,329
2019-03-22,25.401,25.738,25.401,25.416,96
2019-03-25,25.778,25.778,25.391,25.778,774
2019-03-26,25.689,25.689,25.341,25.689,153
2019-03-27,25.788,25.887,25.689,25.788,1054
2019-03-28,25.887,26.085,25.887,26.085,252
2019-03-29,26.284,26.284,26.085,26.085,248
2019-04-01,26.284,27.375,26.284,26.879,1750
2019-04-02,26.879,27.375,26.284,26.284,2435
2019-04-03,26.284,26.78,26.284,26.78,98
2019-04-04,26.78,27.077,26.78,27.077,1159
2019-04-05,26.284,26.78,25.193,25.193,1465
2019-04-08,25.788,26.184,25.391,25.391,243
2019-04-09,25.391,26.284,25.391,26.284,252
2019-04-11,25.49,26.284,25.49,26.284,98
2019-04-12,26.284,26.284,25.193,25.193,332
2019-04-15,25.193,25.292,25.193,25.292,31
2019-04-16,25.391,25.391,25.093,25.093,1158
2019-04-17,25.093,25.093,24.697,24.697,564
2019-04-18,24.796,24.796,24.796,24.796,101
2019-04-23,24.598,24.598,24.598,24.598,55
2019-04-24,24.598,24.598,24.598,24.598,273
2019-04-25,24.598,24.598,24.498,24.498,489
2019-04-26,24.201,24.201,22.911,23.903,858
2019-04-29,23.804,23.804,23.209,23.209,569
2019-04-30,23.804,23.804,23.804,23.804,202
2019-05-02,24.102,24.102,24.102,24.102,22
2019-05-06,23.903,23.903,23.507,23.507,167
2019-05-07,23.606,24.002,23.606,23.903,193
2019-05-08,23.705,23.705,23.308,23.308,215
2019-05-09,23.407,23.507,23.407,23.507,172
2019-05-10,23.804,24.598,23.804,24.002,2078
2019-05-13,23.804,23.804,23.011,23.011,1600
2019-05-14,22.911,23.011,22.911,22.911,206
2019-05-15,22.911,23.209,22.911,22.911,236
2019-05-16,22.911,23.308,22.911,22.911,248
2019-05-17,23.011,23.407,21.82,21.82,3518
2019-05-20,22.416,22.416,21.82,21.82,5750
2019-05-21,21.622,21.622,20.233,20.729,2022
2019-05-22,20.729,21.424,20.729,21.424,540
2019-05-23,21.622,21.622,19.738,19.837,3250
2019-05-24,19.936,19.936,19.638,19.837,1772
2019-05-27,19.837,19.837,19.142,19.837,1843
2019-05-28,19.837,19.837,18.944,19.539,463
2019-05-29,19.539,20.035,19.142,19.837,258
2019-05-30,20.035,20.035,19.44,19.638,998
2019-05-31,20.233,20.531,19.688,19.688,3055
2019-06-03,19.837,20.333,19.638,20.333,544
2019-06-04,20.531,20.531,20.333,20.432,212
2019-06-05,20.333,20.531,20.333,20.333,465
2019-06-06,20.333,20.333,20.134,20.333,272
2019-06-07,20.432,20.432,20.333,20.333,106
2019-06-10,19.936,19.936,19.638,19.688,809
2019-06-11,20.531,20.729,19.837,19.837,1348
2019-06-12,19.837,20.432,19.837,19.837,1979
2019-06-13,19.837,19.837,19.837,19.837,351
2019-06-14,19.936,19.936,19.242,19.837,2561
2019-06-17,19.837,19.837,19.341,19.837,234
2019-06-18,19.837,20.333,19.738,20.333,620
2019-06-19,20.333,20.333,20.333,20.333,147
2019-06-21,20.333,21.126,20.333,21.126,2051
2019-06-24,21.622,22.614,21.622,22.416,4879
2019-06-25,22.614,24.002,22.416,23.804,2753
2019-06-26,25.788,25.986,24.201,24.3,6066
2019-06-27,24.5,25.4,23,23.2,3197
2019-06-28,23,23,22.7,22.8,1094
2019-07-01,23,23,22.2,22.5,1387
2019-07-02,22.2,22.8,22.2,22.8,272
2019-07-03,23.2,24.9,23.2,23.4,2197
2019-07-04,23.4,23.4,23.2,23.3,836
2019-07-05,23.2,23.4,22.8,22.8,3310
2019-07-08,23,23,23,23,250
2019-07-09,23,23,23,23,489
2019-07-10,23.3,23.3,22.8,23,760
2019-07-11,22.5,22.6,22.5,22.5,2032
2019-07-12,22.5,22.6,22.5,22.6,310
2019-07-15,22.7,22.7,22.4,22.4,430
2019-07-16,22.5,22.6,22.5,22.5,686
2019-07-17,22.5,22.5,22.2,22.2,1152
2019-07-18,22,22,22,22,600
2019-07-19,22,22,21.5,21.5,400
2019-07-22,22,22.4,22,22.1,1930
2019-07-23,22.1,22.1,22,22,640
2019-07-25,22,22,21.7,21.7,244
2019-07-26,21.9,21.9,21.9,21.9,70
2019-07-29,22,22,22,22,217
2019-07-30,21.8,22,21.8,22,186
2019-07-31,22,22,21.7,21.7,76
2019-08-01,21.7,21.7,21.7,21.7,409
2019-08-02,22,22.1,22,22.1,786
2019-08-05,22.1,22.1,22,22,273
2019-08-07,21.9,22.2,21.9,22.1,2704
2019-08-08,21.4,21.6,21.4,21.5,155
2019-08-09,22,22,22,22,10
2019-08-13,21.2,21.6,21,21,1325
2019-08-16,21,21.6,20.4,21.4,1774
2019-08-19,21,21.1,20.9,21.1,1726
2019-08-20,20.9,21.2,20.8,21.2,511
2019-08-21,21.4,22,21.4,21.4,975
2019-08-22,22,22,22,22,697
2019-08-23,21.2,21.2,21.2,21.2,332
2019-08-26,21.2,21.4,20.8,20.8,1368
2019-08-27,21.2,21.2,20.1,20.7,160
2019-08-28,21,21,20.4,20.4,147
2019-08-29,20.6,20.9,20.6,20.9,129
2019-08-30,21.2,21.2,21.2,21.2,162
2019-09-03,21.4,23,21.4,23,959
2019-09-04,23,23,22.5,22.7,381
2019-09-05,22.8,23,22,22.9,1882
2019-09-06,22.9,22.9,22.9,22.9,76
2019-09-09,22.9,22.9,22,22.5,416
2019-09-10,22,22,21.1,21.1,1861
2019-09-11,21,21,20.4,21,1351
2019-09-13,21,21,20.5,21,627
2019-09-16,21.1,21.5,21.1,21.5,2107
2019-09-17,21.3,21.3,21.2,21.2,638
2019-09-18,21.5,21.5,21,21,3147
2019-09-20,21.2,21.2,21.1,21.2,1051
2019-09-23,21,21,20.7,20.9,1123
2019-09-24,21.1,21.1,20.7,20.7,357
2019-09-25,20.7,20.7,20.7,20.7,1010
2019-09-26,21,21,20.5,20.5,547
2019-09-27,21.9,22.5,21.5,22,32709
2019-09-30,22.8,26.9,22.5,24,63404
2019-10-01,24.5,25.5,22.5,22.9,21991
2019-10-02,25,25,22.2,22.4,14837
2019-10-03,22.3,22.5,21,21.2,21437
2019-10-04,21.2,22.5,21,21.6,12958
2019-10-07,22.3,22.4,21.8,21.8,4173
2019-10-08,22.3,22.3,21.5,21.6,2541
2019-10-09,22.1,22.2,21.6,21.8,1701
2019-10-10,22.2,22.2,21.5,22,4093
2019-10-11,22,22.4,21.6,22.4,2971
2019-10-14,22.3,22.3,21.6,22.3,3142
2019-10-15,22.3,23.5,21.7,23.5,3124
2019-10-16,23.7,24.7,23.2,23.6,5545
2019-10-17,23.6,24,23.2,23.2,1556
2019-10-18,23.5,23.5,22.3,22.7,1951
2019-10-21,23,24.4,22.6,24.3,3436
2019-10-22,24.5,24.5,23.7,24.5,3664
2019-10-23,24.5,24.9,24,24.5,3449
2019-10-24,24.3,25.9,23.8,25.9,10630
2019-10-25,25.9,26.9,25.7,26.3,16353
2019-10-28,26.7,26.9,26,26.5,7119
2019-10-29,26.8,30.7,26.7,29,35444
2019-10-30,29.6,31.8,29.5,31.5,49961
2019-10-31,31.8,33.7,29.3,29.9,61508
2019-11-04,29.9,31,29,30.6,16479
2019-11-05,31,32.7,30.7,30.9,29479
2019-11-06,31,31.8,30.5,31,8301
2019-11-07,31.5,32.2,30.5,31.8,31761
2019-11-08,32.3,32.8,31,31.5,21093
2019-11-12,31.6,32.5,29.4,30,27827
2019-11-13,30,30.8,29.5,30.7,11619
2019-11-14,30.8,31,30.2,30.7,2821
2019-11-15,30.7,31,29.5,30.2,12700
2019-11-18,30.2,30.3,27.5,27.5,27188
2019-11-19,27.5,27.9,26,26.8,11082
2019-11-20,27,28,26.5,27.3,8432
2019-11-21,27.4,28,27.1,27.3,3245
2019-11-22,27.4,27.4,26.3,27,17408
2019-11-25,27.2,27.7,25.5,26.4,7682
2019-11-26,27.3,29.8,26.8,29.8,12830
2019-11-27,28,29.5,27.6,28.8,20726
2019-11-28,28,28.6,26.7,27.2,20849
2019-11-29,27,27,26.5,27,5662
2019-12-02,27.3,27.5,26.5,26.7,5111
2019-12-03,27,27,26.4,27,2341
2019-12-04,27,27,26.5,27,2282
2019-12-05,27.1,27.7,26.5,26.5,5401
2019-12-06,26.6,27,26.4,26.5,2986
2019-12-09,26.7,26.9,25,26.7,8491
2019-12-10,26.7,26.8,26,26.1,822
2019-12-11,25.9,25.9,25.2,25.4,5624
2019-12-12,25.3,25.8,25,25.3,5082
2019-12-13,25.3,25.4,24.3,24.8,6523
2019-12-16,24.5,25,23.4,23.7,18361
2019-12-17,23.7,24.7,23.5,24.7,5583
2019-12-18,24.7,24.9,24.7,24.8,1404
2019-12-19,24.7,24.7,24,24.7,4269
2019-12-20,24.7,24.7,24,24.5,3051
2019-12-23,24.5,24.6,23.9,24.2,4494
2019-12-27,24.7,24.8,23.9,24.8,2823
2019-12-30,24.8,26.7,24.8,26.1,20961
2020-01-02,26,28.5,26,27.5,11154
2020-01-03,27.6,28,27.5,27.9,12125
2020-01-07,27.9,27.9,26.8,27.1,9708
2020-01-08,27.4,27.5,26.5,26.8,9887
2020-01-09,26.8,28.3,26.8,28,15309
2020-01-10,28.4,29.2,28.3,28.8,13675
2020-01-13,29,29,27.9,28.1,21273
2020-01-14,28.6,28.8,28.3,28.4,9122
2020-01-15,28.8,30.8,28.4,30.7,66627
2020-01-16,30.9,32.9,29.6,30,76876
2020-01-17,30.3,31.8,29.8,31.7,34327
2020-01-20,32.3,34.2,31.7,33.4,62848
2020-01-21,33.6,34,33.1,33.8,29117
2020-01-22,33.8,33.8,31.8,32,32823
2020-01-23,31.8,32.6,31.6,31.9,7844
2020-01-24,31.9,32,30.7,31.4,40741
2020-01-27,31.3,31.3,29.4,29.6,23839
2020-01-28,29.9,31.9,29.8,31.9,24920
2020-01-29,31.9,32.7,31.8,32,42702
2020-01-30,32.2,32.2,31,31.9,9319
2020-01-31,31.2,31.7,30.2,31.4,11017
2020-02-03,32.1,32.6,30.9,32.6,16748
2020-02-04,32.6,32.6,32,32.5,18935
2020-02-05,32.6,38.4,32.6,37.7,91179
2020-02-06,38.5,39.8,37.1,37.8,66563
2020-02-07,37.8,38,36.5,37,39350
2020-02-10,37.9,38.9,37.3,37.8,26484
2020-02-11,38,39.8,38,38.5,34471
2020-02-12,38.9,39,37.5,37.9,13076
2020-02-13,38,38.5,37.5,37.9,4655
2020-02-14,37.9,37.9,35.8,37.2,20509
2020-02-17,37.2,37.2,36,36.9,15654
2020-02-18,37,37,36.5,36.9,4347
2020-02-19,36.8,36.9,35.5,35.5,11650
2020-02-20,36,37.8,35.5,37,27484
2020-02-21,37.3,38,36.5,36.9,16122
2020-02-24,36.8,36.8,33.1,33.1,67555
2020-02-25,32.2,33.1,30.3,31.8,48303
2020-02-26,31.4,32.6,28.4,32.6,70849
2020-02-27,31.9,31.9,28.8,28.8,46225
2020-02-28,27.9,30.3,25.5,27.6,71323
2020-03-02,29.9,30.2,27.8,29,39825
2020-03-03,30.2,31.6,29.9,31,47350
2020-03-04,29.7,31.4,29.6,29.8,22666
2020-03-05,30.5,31.6,28.7,28.7,47714
2020-03-06,28.5,29,27.1,29,33814
2020-03-09,26.6,28.9,26.1,26.4,53064
2020-03-10,27.4,28.3,25,26.5,47639
2020-03-11,26.5,26.5,20,22.5,46536
2020-03-12,20.5,20.5,17.1,17.2,59435
2020-03-13,17.6,20.9,17.6,19.2,49897
2020-03-16,18.3,20.9,17.4,20.7,43363
2020-03-17,21,22.8,20,22,54327
2020-03-18,21.5,22,20,20.5,40496
2020-03-19,21.2,22.5,20.3,22.5,37972
2020-03-20,23.5,24.9,21.4,22.3,52513
2020-03-23,22,22.1,20.7,22,11675
2020-03-24,23.7,23.7,21.7,23.3,16210
2020-03-25,23.8,24.5,22.3,22.8,18233
2020-03-26,22.8,22.8,22,22.4,22739
2020-03-27,22.4,22.7,21.7,21.8,13829
2020-03-30,22,22.4,20.9,22.4,16223
2020-03-31,22.6,22.7,21.6,22.5,12416
2020-04-01,22.2,22.2,21,21.6,16945
2020-04-02,21.4,22.2,21.3,21.5,11063
2020-04-03,21.5,22.2,21.5,22,9499
2020-04-06,22.2,24.4,22.2,24.1,46172
2020-04-07,25.1,26.7,23.3,23.8,35886
2020-04-08,23.5,24.7,23.1,23.7,5938
2020-04-09,24.4,24.8,23.9,24.8,4327
2020-04-14,25,27.5,24.8,27,32410
2020-04-15,28.9,28.9,27.1,28,43178
2020-04-16,28,30.7,27.6,29,46843
2020-04-17,29,30,28.6,29,21593
2020-04-20,29.2,29.2,28.5,29,10478
2020-04-21,28.9,28.9,26.5,26.6,24177
2020-04-22,26.6,29.7,25.4,28.9,22356
2020-04-23,30,30.7,28.8,29.5,22210
2020-04-24,29.4,29.7,27.9,28.3,14959
2020-04-27,28,29.3,27.8,28,13002
2020-04-28,28.2,30.4,27.9,29.4,34991
2020-04-29,29.5,33,29.4,33,44321
2020-04-30,33.1,34,31.4,32,37609
2020-05-04,32.2,32.2,30.5,31.7,15211
2020-05-05,31.8,31.8,30.8,31.6,9951
2020-05-06,31.5,31.6,30.9,31.3,7793
2020-05-07,30,30.4,28.4,29.9,35382
2020-05-08,30,30.9,30,30.6,7834
2020-05-11,31,31.3,30.2,30.8,9064
2020-05-12,30.8,31,29.8,30.5,11251
2020-05-13,30.7,32.4,30.2,31.5,21807
2020-05-14,31,31.5,28.1,29.3,29502
2020-05-15,29.9,30.9,29.7,30.2,9701
2020-05-18,30.2,31.1,30.2,30.9,4333
2020-05-19,31,31.3,30.6,30.9,15510
2020-05-20,31,31,29.5,30.5,8926
2020-05-21,30.5,33,30,32,52597
2020-05-22,31.7,31.7,30.9,31,9149
2020-05-25,31,31,29.8,30.6,22549
2020-05-26,31,32,30,31.9,13163
2020-05-27,33,33.5,32.1,33,39866
2020-05-28,33.5,34.7,33.3,33.9,22880
2020-05-29,33.8,33.8,32.1,32.5,20103
2020-06-01,33,33,32.3,32.6,15904
2020-06-02,32.9,33.4,32.1,32.9,11898
2020-06-03,33,33.8,33,33.1,29615
2020-06-04,33.8,33.8,32.5,33.5,12533
2020-06-05,33.8,33.8,32.6,33,15505
2020-06-08,33.2,33.2,32.6,32.8,6169
2020-06-09,33,33.4,31.7,32.1,12678
2020-06-10,32,32.2,31.5,31.7,7766
2020-06-12,30,31.8,29.3,31.5,19903
2020-06-15,30.2,31.4,30.2,31,7143
2020-06-16,31.5,33,31.1,32.5,10916
2020-06-17,33,33.6,32.3,32.6,18237
2020-06-18,33.3,33.8,32.6,33.3,10733
2020-06-19,33.7,33.7,33,33.7,9349
2020-06-22,33.9,37,33.7,37,44151
2020-06-23,38.4,39.8,38,38.6,44882
2020-06-24,39,39,37.3,37.9,25169
2020-06-25,37.9,37.9,36.3,37.5,20858
2020-06-26,38,38.9,37.5,37.7,19434
2020-06-29,36.8,37.5,36.4,37.1,11688
2020-06-30,37,37.9,36.3,36.9,12984
2020-07-01,37.5,54.8,37,50,184520
2020-07-02,47.3,56.4,47.2,52.6,194430
2020-07-03,55,55,51.8,51.8,64880
2020-07-06,51.8,53.2,48.3,51,76639
2020-07-07,51.4,65,50.8,58.4,262363
2020-07-08,59,61.2,56.6,57,90765
2020-07-09,57,62,57,59.8,84536
2020-07-10,59.8,60.6,58.6,59,53617
2020-07-13,60,60.6,58.2,59,34261
2020-07-14,60,60,55.4,56,52073
2020-07-15,56,61.4,53.4,59,61153
2020-07-16,60,60,57.6,59.8,11850
2020-07-17,59.8,60,58.4,59,11241
2020-07-20,60,72.6,58.6,70,109592
2020-07-21,74.8,88.6,72.8,88.6,91609
2020-07-22,99,108,82.6,89.2,224946
2020-07-23,91,93,82,83.4,144989
2020-07-24,83.4,87.2,81,84,47040
2020-07-27,89.2,104,87,103,116026
2020-07-28,105,120.5,100.5,118.5,119748
2020-07-29,117,125,105.5,114.5,75722
2020-07-30,114.5,118.5,91.4,93.2,149119
2020-07-31,91.4,104,91.4,95.6,78284
2020-08-03,99,101.5,94.4,97.6,62644
2020-08-04,99,108,99,104.5,110768
2020-08-05,108,109,102,105,38991
2020-08-06,107.5,110,97.2,101,30684
2020-08-07,100,101.5,94.2,100,28054
2020-08-10,102,102,97.4,99,14851
2020-08-11,99,99,92,95.4,27315
2020-08-12,93,93.4,84.6,88.6,35958
2020-08-13,86,97,83.6,92.4,48359
2020-08-14,94,94,87.4,89.8,10304
2020-08-17,87.8,91,86,88,16442
2020-08-18,88,88,83.6,84,37220
2020-08-19,86,87,82,86.8,20447
2020-08-20,87,90,86.6,87,25497
2020-08-21,88,88,84.6,87.6,9640
2020-08-24,88,89.8,87.2,88.4,8564
2020-08-25,89,89,84,84.4,11933
2020-08-26,84,85,82.2,83.6,11325
2020-08-27,84.4,84.6,82.2,82.8,9039
2020-08-28,82,84,75.6,79.8,36102
2020-08-31,80,83,78.8,82,21491
2020-09-01,84,84.8,79.2,79.8,20209
2020-09-02,80.2,83.8,80.2,81,17727
2020-09-03,82,87.8,81.6,83,76406
2020-09-04,80.4,82.8,76.8,78,33307
2020-09-07,80,80,68,72,78432
2020-09-08,74,78,61,67.4,119017
2020-09-09,67,78.8,62.6,78.8,42576
2020-09-10,81,81,71,73,48018
2020-09-11,73,75.8,71.2,73.8,8685
2020-09-14,74.2,76,73.8,74,11838
2020-09-15,77,78.6,75.2,77.6,18686
2020-09-16,81,82.4,77.6,79,44180
2020-09-17,79,79,74.8,75.8,17436
2020-09-18,77,80,76,79,8401
2020-09-21,79,86.4,75.2,78.4,80048
2020-09-22,82.6,84.2,79.8,82.6,37194
2020-09-23,83.6,83.6,77.4,79,18866
2020-09-24,76.6,77.4,75,76,16834
2020-09-25,76,78.4,74,77.6,15248
2020-09-28,77,77.4,74.6,76.2,11469
2020-09-29,76.4,89,75.6,83.8,64646
2020-09-30,84,87.8,83,86,54609
2020-10-01,85,87.8,84.8,85,26154
2020-10-02,84.2,85,79.8,83,17869
2020-10-05,83,83,80,81.2,23828
2020-10-06,82,84.8,78.6,80.2,37033
2020-10-07,81,81,79,80.4,9578
2020-10-08,80.8,80.8,75.8,76,28879
2020-10-09,75.2,75.6,71.2,73.2,44034
2020-10-12,74,77,70,74,23849
2020-10-13,75,75,70.8,72.6,18599
2020-10-14,72.6,76.6,70,72,32610
2020-10-15,71,71,68,68.8,28059
2020-10-16,66.4,71.6,66.2,71.6,25109
2020-10-19,71.6,78.6,70.2,77,48784
2020-10-20,76.8,77,74.2,75.2,8800
2020-10-21,75,76.6,72,72.2,5358
2020-10-22,73,73,70.2,71.8,5703
2020-10-23,72,73,70,71.2,8122
2020-10-26,72,72,69.2,69.8,16891
2020-10-27,69.2,72,67.6,67.8,27709
2020-10-28,67.4,68,61.2,62,50684
2020-10-29,61.6,63,58.2,63,27394
2020-10-30,61.8,62.2,60,62,25636
2020-11-02,63,67,63,65,25162
2020-11-03,67,71.6,65.2,68,32259
2020-11-04,69.2,69.2,64.2,66,17673
2020-11-05,67,72,67,70.2,19580
2020-11-06,70.4,71.8,67.6,68.4,16584
2020-11-09,70,77,69.4,75.4,67339
2020-11-10,76,79,72.4,73,30836
2020-11-12,73,78.6,73,78.6,16618
2020-11-13,78.8,85.2,78.8,83,79129
2020-11-16,83.6,84.8,80.6,83.2,18853
2020-11-17,83.8,83.8,78.4,79.8,23325
2020-11-18,78.8,81.4,77,79.4,10585
2020-11-19,80,80,77,78,10952
2020-11-20,78,82.6,77.6,82,11894
2020-11-23,83,84,80,83.8,33558
2020-11-24,83.2,83.6,81.4,83.6,14879
2020-11-25,84,84,80.6,81.2,19284
2020-11-26,80,81.6,78.2,78.6,9921
2020-11-27,78.6,80,78,80,5551
2020-11-30,79.8,80,76.6,77.6,15677
2020-12-01,77.6,77.8,75.4,77,19871
2020-12-02,75.4,79.6,75.4,76.2,12300
2020-12-03,77.8,81.6,76.8,80.6,16541
2020-12-04,80,81.8,78.8,80.8,16110
2020-12-07,80.2,81.4,78,80,7228
2020-12-08,81.4,82,79.2,81,13404
2020-12-09,81,81.2,78.4,80,18806
2020-12-10,80,80,78,78.6,16791
2020-12-11,79.2,80.4,77.4,79.8,16024
2020-12-14,81,81.8,77,79,16547
2020-12-15,79,81,79,79.8,15208
2020-12-16,80.6,81,79.8,80.8,12713
2020-12-17,80.8,80.8,78.4,79.4,8884
2020-12-18,79,80,77.6,79.2,9908
2020-12-21,79.4,79.4,76,77,19344
2020-12-22,77,78.8,77,77.6,10819
2020-12-23,78,78,76.8,77.8,10305
2020-12-28,77.8,81.2,77.4,81,29931
2020-12-29,81.8,89.2,81.8,87.6,64802
2020-12-30,87.6,88,84,84.2,21100
2021-01-04,84.2,91.8,84,91,32809
2021-01-05,91.8,95,88.4,89,41785
2021-01-07,90.8,91.6,89.6,90.8,16489
2021-01-08,91,91,86.4,88,19783
2021-01-11,87,88.8,85.6,87,16608
2021-01-12,87.4,88.8,86,87,11643
2021-01-13,87.8,87.8,85.4,86,6982
2021-01-14,86,91,85.2,89.2,8753
2021-01-15,89.4,91,86.2,86.6,14603
2021-01-18,88.4,90,87.4,88.6,14608
2021-01-19,89,90.8,87.6,87.6,12525
2021-01-20,87.6,89,86,89,11183
2021-01-21,89,89.6,87,87.4,6889
2021-01-22,87,87.4,84.2,87.4,13498
2021-01-25,87.4,93,87.4,91.2,34619
2021-01-26,92,92.4,89,91.4,14264
2021-01-27,92,92.4,87.4,88,25022
2021-01-28,87.2,88.4,85.6,87.4,26444
2021-01-29,87.4,89,87.2,88,7719
2021-02-01,88,88,86.8,86.8,5431
2021-02-02,87.8,87.8,86,87.8,8631
2021-02-03,88,89.2,86,88,44436
2021-02-04,88.8,88.8,85.8,85.8,28962
2021-02-05,85.8,87,84.8,86,19918
2021-02-08,87.2,90,85.4,88.8,18242
2021-02-09,88.8,99,88.8,98.8,117196
2021-02-10,101.5,107,100,104,103271
2021-02-11,105,109,97.8,105,81142
2021-02-12,150,150,112,114.5,677097
2021-02-15,117,138,116,138,286503
2021-02-16,136,143.5,130,136,156527
2021-02-17,132,135.5,125.5,127.5,83436
2021-02-18,126.5,132,118.5,118.5,73486
2021-02-19,118,128,118,126.5,76532
2021-02-22,129.5,133,123,129,45426
2021-02-23,130,131.5,121,124,47378
2021-02-24,122,127,121.5,123,24031
2021-02-25,126,126,120.5,124,14144
2021-02-26,121,121.5,112.5,117.5,66384
2021-03-01,120,121,115,117.5,15663
2021-03-02,118,133,115,125.5,70269
2021-03-03,125,125.5,116,119,42867
2021-03-04,118,122.5,115,120,27677
2021-03-05,120,127,118,126,29819
2021-03-08,126.5,131,126,126.5,39892
2021-03-09,126.5,128,123,126.5,15169
2021-03-10,126,126.5,120.5,121.5,27552
2021-03-11,121,124,120,122.5,17025
2021-03-12,124,127.5,120,124.5,22787
2021-03-15,125.5,127.5,124,125,15338
2021-03-16,125.5,140,123.5,136,83760
2021-03-17,137.5,140,125.5,132.5,84296
2021-03-18,131.5,132,128,129.5,13529
2021-03-19,127,133,126,129,15097
2021-03-22,132,137,127,131.5,39318
2021-03-23,130,131,128.5,129.5,9600
2021-03-24,131,134,128.5,134,21048
2021-03-25,134,134,130.5,131,13682
2021-03-26,131.5,133,130,131,7423
2021-03-29,131.5,143.5,130.5,141,77445
2021-03-30,141,148,137.5,142,36329
2021-03-31,141.5,142,137,138,15514
2021-04-01,141.8,159,141,158.4,102019
2021-04-06,160,182.4,154.4,178.6,106738
2021-04-07,180,187.8,167.8,175,105633
2021-04-08,179.8,182,171.6,175,45473
2021-04-09,170,174.6,163.2,171,54025
2021-04-12,174.8,185,174,183,62936
2021-04-13,183,187.2,176.2,181,43735
2021-04-14,175.6,179.4,170,174,42654
2021-04-15,174,178.4,166.2,176,28369
2021-04-16,178,178.8,173.4,177,9486
2021-04-19,169.8,169.8,146.6,147.4,174998
2021-04-20,147,147,133,136,158003
2021-04-21,135,145.8,134.2,140,73616
2021-04-22,141.6,147,140.2,143.4,35484
2021-04-23,148,149.8,133.6,134,61961
2021-04-26,135,137.8,123.6,133,74877
2021-04-27,135,136,129.2,131,14754
2021-04-28,130,131.4,121.4,123,47417
2021-04-29,121,126.8,117.4,123,30282
2021-04-30,125,131.6,125,130.4,25201
2021-05-04,130.4,133,128,129,12112
2021-05-05,130,131.4,124,125,16799
2021-05-06,126.2,131,125,128,19362
2021-05-07,128,131.8,127,130,11431
2021-05-10,131.6,137,130.4,135,18048
2021-05-11,134.4,136.6,132.8,136.6,13848
2021-05-12,137,137.2,134,137.2,8594
2021-05-13,137.2,172.6,134.6,156.4,177037
2021-05-14,157,159.8,147.6,153.6,40868
2021-05-17,151.8,151.8,142.8,143,38535
2021-05-18,149,149.8,133,138,81879
2021-05-19,130.6,132,126,129,50695
2021-05-20,130,136.2,130,133,14338
2021-05-21,137.8,141,135.2,137.8,37084
2021-05-24,138,139.2,136.4,137.6,6518
2021-05-25,137.4,137.4,131,135.8,13917
2021-05-26,135.6,135.6,131.4,134.6,9441
2021-05-27,134.6,136.6,130,131.8,11177
2021-05-28,131.2,133,130.4,131.8,3939
2021-05-31,131.8,131.8,129,129.6,6282
2021-06-01,129.2,130,128.8,129.6,6576
2021-06-02,132,135.8,131,134.6,7699
2021-06-04,135,135.8,132.4,134,3665
2021-06-07,134,135,132.8,134.8,4382
2021-06-08,134,134,130,130.4,8405
2021-06-09,132,132,124,125,22373
2021-06-10,125.6,126.8,122.4,123,13514
2021-06-11,123,124.8,118.6,122.4,16288
2021-06-14,124,124,118.4,119.4,16822
2021-06-15,119,119.6,113.6,117.2,26127
2021-06-16,117,117.8,107.2,109,64519
2021-06-17,107,109,102,106.2,39719
2021-06-18,107.8,116,106,116,36016
2021-06-21,116.6,116.6,111.2,112,11029
2021-06-22,114,121.4,112.8,120.8,29326
2021-06-23,121.8,121.8,110.2,112.6,29452
2021-06-24,119,122.8,116.8,121,46085
2021-06-25,122,125.8,119.2,120,15480
2021-06-28,120,122.2,116.2,118,8080
2021-06-29,116.4,119.4,115,115.6,8046
2021-06-30,115.2,116.8,113.6,114.6,4561
2021-07-01,114.2,119,114.2,118.8,6030
2021-07-02,119.6,120.2,118,120,3018
2021-07-05,119.2,120,116,118.4,5101
2021-07-06,116.2,118.2,115.6,116,3478
2021-07-07,115.8,116.8,114.6,116.8,5615
2021-07-08,118.2,128.8,118.2,123,55255
2021-07-09,123,124.8,119.2,120,10909
2021-07-12,120,124,120,121.2,9389
2021-07-13,122,122.2,120,120.8,3090
2021-07-14,120.6,120.6,118.2,118.6,4743
2021-07-15,118.8,119,117,118,3149
2021-07-16,118,118.6,117,117.2,2084
2021-07-19,118,118,112,112,11446
2021-07-20,111,114.6,106.8,109.4,16594
2021-07-21,109.4,113,109,111.2,5590
2021-07-22,112.6,114,111.2,113.6,3244
2021-07-23,114.2,116,114.2,115,2488
2021-07-26,115,115,111.8,112.2,3749
2021-07-27,112.2,113,110,111,5826
2021-07-28,111,111.8,107.6,109,5032
2021-07-29,108,109.8,107,107.2,8001
2021-07-30,107,113.8,107,112.2,12514
2021-08-02,114,119,110.2,112.6,18728
2021-08-03,113,113.8,111.6,113.8,3337
2021-08-04,113.8,114,111,112.6,3071
2021-08-05,112.6,115,111.2,112.4,2375
2021-08-06,113,114,111.2,111.6,2152
2021-08-09,111.6,115,111.6,114,4298
2021-08-10,115,116.6,113.8,115.2,3631
2021-08-11,115,115,112,114.2,4035
2021-08-12,112.6,113,109,111.8,6943
2021-08-13,111.8,111.8,109.2,110,2802
2021-08-16,110,112.4,109.2,111.2,2288
2021-08-17,111.6,112.8,109.4,110.6,4356
2021-08-18,110.6,110.8,108,109,7288
2021-08-19,109,109,105,106.4,12725
2021-08-20,111,114,108,108.4,15599
2021-08-23,109,112,109,110.8,4434
2021-08-24,112,112,108.4,108.6,3720
2021-08-25,109,111.4,108,108.6,2845
2021-08-26,109.8,110.4,108.6,110.2,2028
2021-08-27,110.2,113,109.4,112,2450
2021-08-30,112,113,110.2,110.2,3822
2021-08-31,110,111,109,109.8,3149
2021-09-01,109.8,110,108.6,108.6,4821
2021-09-02,108.6,110,108.2,108.6,7111
2021-09-03,108,112.2,108,110.8,3916
2021-09-06,110.8,112,109,110.8,3634
2021-09-07,110.4,110.8,108.6,109.8,5317
2021-09-08,108,109,106.2,108.4,8902
2021-09-09,107.8,112,107.6,108.2,8730
2021-09-10,109.8,110.8,109.4,110.2,3237
2021-09-13,111.4,111.4,109,110.6,2406
2021-09-14,110,110,108,108.8,5328
2021-09-15,109,110,108.4,108.4,3144
2021-09-16,109.6,109.6,106.2,107.8,5302
2021-09-17,107.8,110.6,107,109.4,5931
2021-09-20,108.2,108.4,102.2,104.4,14948
2021-09-21,103.4,106.6,102.2,104,5963
2021-09-22,105.4,105.4,96,99.5,28899
2021-09-23,98,98,90.2,92.8,83263
2021-09-24,92.5,95,91.5,93.9,15666
2021-09-27,93.9,111.4,92.1,101.6,91004
2021-09-28,101.8,105.6,101.2,102.4,12943
2021-09-29,101.8,111.8,98.6,108.8,63552
2021-09-30,110,111.6,106.6,107,16617
2021-10-01,107,109.8,104.4,107,12443
2021-10-04,107,108,103.2,104.6,8528
2021-10-05,105.8,105.8,99,101.6,18451
2021-10-06,101,102.6,98.1,100.4,7819
2021-10-07,100,102.6,98,102,6690
2021-10-08,99.3,102.6,98.4,102,14647
2021-10-11,102.8,103,100.4,102,5927
2021-10-12,102,102,99.1,100.8,6711
2021-10-13,100,100.2,98.5,99.1,6696
2021-10-14,99.1,100,95.5,96.6,10726
2021-10-15,98,100,95.7,97,7842
2021-10-18,97.2,97.2,93,93.1,15893
2021-10-19,93,97.9,91.5,97,16268
2021-10-20,97.8,106,94,104.4,17685
2021-10-21,105,106,98.6,101.2,6954
2021-10-22,99,100.6,99,100.2,3718
2021-10-25,101,102,98.7,100.2,3789
2021-10-26,99.8,99.8,98,98.6,4105
2021-10-27,98,98.1,95,95.8,5762
2021-10-28,95.9,99,94,95,15312
2021-10-29,95,98,95,98,2826
2021-11-02,99,99,96.1,97,5626
2021-11-03,97,98.9,95.2,98.4,5961
2021-11-04,99,104.8,97,102,16833
2021-11-05,102.2,102.2,98.6,102,7608
2021-11-08,102,104.2,101,102.6,9065
2021-11-09,102.6,102.8,100.6,102,4863
2021-11-10,102.8,102.8,99,100.4,3820
2021-11-12,99,99.6,94.3,97.4,7888
2021-11-15,97,97,96,97,5942
2021-11-16,97,104.2,96.3,98,16981
2021-11-17,96,99.8,95,96.2,11455
2021-11-18,97.4,97.9,95,96,5424
2021-11-19,97.6,105.8,92.4,104.4,39565
2021-11-22,106.2,107.8,99.6,101.4,15799
2021-11-23,103,107,101.4,105,14201
2021-11-24,107,109.6,105.2,107,21042
2021-11-25,106.8,110,106,107,10749
2021-11-26,106,107.2,102.2,105.4,22342
2021-11-29,106.6,106.6,102.4,105,6296
2021-11-30,104.6,105,96.4,100.8,13374
2021-12-01,99,102.4,96.8,101.6,14432
2021-12-02,101.8,101.8,98.2,101,2959
2021-12-03,100,101.4,98.1,99.1,2820
2021-12-06,100,100,97,98.8,9928
2021-12-07,98.8,101.6,97.9,100.4,3774
2021-12-08,99.5,100,98,99.4,3810
2021-12-09,99.7,99.8,98.5,99.3,5379
2021-12-10,99.1,99.3,98,99,3555
2021-12-13,99.5,102,98.4,101.2,6800
2021-12-14,101.4,103.4,101,103.4,7130
2021-12-15,103.8,111.2,103.6,105.2,30903
2021-12-16,106.2,108.8,101,101.2,26741
2021-12-17,102.8,102.8,98.6,99.4,16718
2021-12-20,100,100.8,97.5,97.5,20289
2021-12-21,97.6,98,94.6,95.8,17537
2021-12-22,96.4,96.4,93,95,22446
2021-12-23,94.9,95,92.1,92.5,24771
2021-12-27,92,92.5,85.2,86.5,93791
2021-12-28,86.2,97,86,91,67196
2021-12-29,91.1,94.3,89.2,92.1,24370
2021-12-30,92.1,94.2,90,90,13997
2022-01-03,89.4,93.5,88.9,93,7251
2022-01-04,93,94.8,92,93,7378
2022-01-05,93,93.1,88.9,92.3,11991
2022-01-07,92,92,89.9,91.2,4726
2022-01-10,90.5,90.9,89,90,7315
2022-01-11,89.9,92.6,89.4,92,5920
2022-01-12,92,92.5,89.8,90.4,6967
2022-01-13,89.9,92,89.6,91.3,13099
2022-01-14,91.3,91.3,89.6,90.4,7989
2022-01-17,90.5,90.7,88.6,89,6326
2022-01-18,89.8,89.8,87.3,88,11673
2022-01-19,87.4,88,86.1,86.2,11646
2022-01-20,86.9,87.8,86.1,87.4,6372
2022-01-21,86.1,87,81,82.9,22268
2022-01-24,82.8,82.8,67.4,68.2,81435
2022-01-25,70,73.6,69,70.5,39751
2022-01-26,70.9,72.8,69.8,70,11180
2022-01-27,69.8,71.8,66,70.6,13115
2022-01-28,70.6,71,66.4,68,14532
2022-01-31,67.9,70,67.9,69.7,7238
2022-02-01,70,72.7,69.7,70.7,8254
2022-02-02,71.6,77,70.2,74.5,21659
2022-02-03,74.5,75.2,73,73.2,3835
2022-02-04,72.8,74.4,71.2,72.7,5300
2022-02-07,72.9,72.9,68.4,69,7088
2022-02-08,68.8,70.8,68.4,69.4,5621
2022-02-09,69.9,71.8,68.8,70.6,6237
2022-02-10,70.6,70.6,69,70.3,3226
2022-02-11,69,84,68.7,83.8,63165
2022-02-14,79,79,71.6,71.6,50705
2022-02-15,70.8,82.2,70.8,76.3,30539
2022-02-16,76.8,78.5,74.7,75,8568
2022-02-17,75,75,69.3,70.5,15845
2022-02-18,71,72,68.2,70,10753
2022-02-21,69,70.3,62.2,65,27596
2022-02-22,61,66.2,60.4,65,28558
2022-02-23,64.6,66.2,62,62.3,10551
2022-02-24,53.4,58.7,48.1,50,72447
2022-02-25,53,54.8,49.95,53.8,41615
2022-02-28,54,57.4,50.3,54.2,24360
2022-03-01,56,56.1,51.1,55,24033
2022-03-02,54.2,54.9,51.7,53,29859
2022-03-03,53.8,58,50.5,56.8,45652
2022-03-04,56.8,66,56.5,57.5,46223
2022-03-07,57.5,57.5,52.5,55.2,24032
2022-03-08,54.5,57.9,54.2,55.9,15307
2022-03-09,57.5,62.2,57,62.1,18818
2022-03-10,63,66,58.5,66,39219
2022-03-11,64.5,69.6,63.5,68.5,29146
2022-03-14,68,68.4,64,66,7381
2022-03-15,65.7,67,64,66.5,4873
2022-03-16,66.8,67.9,66.1,67.4,4526
2022-03-17,67,67,63.5,64.5,10007
2022-03-18,65,66.5,63.5,64,8688
2022-03-21,64,66.2,63,64,6650
2022-03-22,64.5,64.8,63.4,64.7,2750
2022-03-23,64.9,67.6,63.4,67.3,7661
2022-03-24,65.3,68.7,65.2,68,10148
2022-03-25,68.5,76,68.1,72.6,27133
2022-03-28,73.2,75.7,73.2,74.9,11456
2022-03-29,75.3,81.4,74.2,79.1,23780
2022-03-30,79.9,87.8,79.8,85.9,33595
2022-03-31,85.9,92,82.7,86.5,31097
2022-04-01,87,88.3,80.3,81.9,27920
2022-04-04,82.6,82.8,81,82.5,6532
2022-04-05,82.5,83.7,78.5,81.4,10645
2022-04-06,80,80.8,77,77.2,6135
2022-04-07,77,78.9,74.5,74.6,8623
2022-04-08,75.2,77,71.8,72.4,11129
2022-04-11,72.4,75.5,71.5,75,6960
2022-04-12,76,81.9,74.3,79,9898
2022-04-13,78.2,81,78.1,78.95,5040
2022-04-14,78.9,78.9,75.5,76.6,4793
2022-04-19,77.95,77.95,73,76.45,7189
2022-04-20,75.65,75.95,73.2,74,3556
2022-04-21,74.55,75,72.25,74.6,5935
2022-04-22,74.65,74.65,70,70.5,10535
2022-04-25,70.5,70.55,67.3,68.5,11322
2022-04-26,68.35,72.75,67.6,68,3358
2022-04-27,68,69.9,67.4,69.1,10899
2022-04-28,70,70.95,68.3,68.3,3744
2022-04-29,68.4,69.9,68.2,68.2,3551
2022-05-02,68.2,68.75,67.3,67.6,8068
2022-05-04,67.25,73.5,67.25,70.75,9954
2022-05-05,70.75,76,70.1,73.5,12686
2022-05-06,70,72.65,67.5,70.45,7400
2022-05-09,70.45,70.45,67.45,67.95,6530
2022-05-10,67.4,67.85,62.55,64,9200
2022-05-11,64,67.65,61.1,63.2,13890
2022-05-12,61.95,63.9,60.15,60.5,7871
2022-05-13,61.05,65.2,61.05,62.2,7242
2022-05-16,62.2,64,62.2,62.3,3877
2022-05-17,62.35,66.5,62.3,65.3,6039
2022-05-18,65.3,66.9,65.2,66.35,2560
2022-05-19,64.75,65,63.35,64.1,5051
2022-05-20,63.9,64.9,63.2,63.2,1689
2022-05-23,63.85,65.5,61.6,62,3319
2022-05-24,62.75,63,58.4,58.4,9477
2022-05-25,57.8,63.55,57.8,62,15509
2022-05-26,62.1,63.25,60.3,61.4,3496
2022-05-27,62,62,60.5,61.5,2288
2022-05-30,60.8,61.45,59,60,4962
2022-05-31,60.3,63.05,59.95,62.25,4355
2022-06-01,62.15,62.7,61.45,62.15,2856
2022-06-02,62,63,60.95,63,2534
2022-06-03,63,63,61,62.5,2952
2022-06-06,62,62,61.2,62,2078
2022-06-07,61.1,62,60.95,62,2949
2022-06-08,63,73.8,61.05,68,36116
2022-06-09,67.3,69.95,65.4,66.4,9875
2022-06-10,66.5,68.45,66.25,66.8,4446
2022-06-13,66.5,66.5,61.1,62.6,10912
2022-06-14,63,63.45,62.7,62.75,2386
2022-06-15,63,63.4,61.1,61.6,2383
2022-06-17,61.1,63.5,61.1,62.1,2383
2022-06-20,62,63.8,61.35,61.95,4765
2022-06-21,61.9,62.5,60.4,60.95,2672
2022-06-22,61.3,61.3,59.5,59.95,3540
2022-06-23,59.9,60,57.8,58.25,4969
2022-06-24,58.9,59.95,58.5,58.5,4269
2022-06-27,58.25,59.8,57,57.1,6032
2022-06-28,57.25,58.85,56.2,57.3,6654
2022-06-29,57.95,61.45,57.7,61.45,7862
2022-06-30,60.1,61.35,58.8,58.8,3126
2022-07-01,59.8,59.9,58,59,2644
2022-07-04,59.9,59.9,56.4,59,3013
2022-07-05,58.45,58.9,57,57.05,3598
2022-07-06,57,59.8,57,59.2,2357
2022-07-07,59.2,61,58,60.1,3757
2022-07-08,61,64.95,59,62.8,16489
2022-07-11,63.1,69.4,61.7,65.1,16492
2022-07-12,66.45,66.45,63.65,64.85,5746
2022-07-13,64.95,65,62.8,62.8,3168
2022-07-14,62.8,64.2,61.05,61.05,2133
2022-07-15,61.05,63.9,60.3,63,2241
2022-07-18,63.1,64.8,62,62.9,4269
2022-07-19,63.4,69,62,66.3,6921
2022-07-20,66.95,68,65.8,66,6632
2022-07-21,65.7,68,65.7,66.4,3236
2022-07-22,67,69.8,66.05,69.15,6681
2022-07-25,70,77,69.9,76.9,30763
2022-07-26,77,77.4,73.35,73.35,14090
2022-07-27,72.45,81.3,72.45,75.75,35336
2022-07-28,75.5,76.95,74.5,76.25,7754
2022-07-29,76.4,80,75,80,10541
2022-08-01,80.25,82.15,78.1,80,8523
2022-08-02,79,80,75.5,76.25,4103
2022-08-03,78,79.95,77.4,79.55,4723
2022-08-04,79.5,79.5,77.6,77.6,2656
2022-08-05,77.95,78,74.5,75.5,3697
2022-08-08,75.25,77.05,72.7,75.9,7762
2022-08-09,76.6,76.75,75.05,75.8,2186
2022-08-10,76,76,71.8,72.3,10342
2022-08-11,75,76,72.3,72.5,5109
2022-08-12,72.45,73.55,72,72.3,2779
2022-08-16,72.2,74.5,72.2,73.7,5885
2022-08-17,73.6,75.9,73.6,74.2,6272
2022-08-18,74.5,76.65,74.05,74.8,4785
2022-08-19,74.8,75.95,74.2,74.2,4443
2022-08-22,74,75,72.75,74,4822
2022-08-23,74.75,75,73.1,75,4377
2022-08-24,74.55,75,73.8,75,4380
2022-08-25,75,75.9,74,75.75,4788
2022-08-26,75.85,78.65,74.3,75.85,9296
2022-08-29,74.5,74.95,71.05,73.75,4708
2022-08-30,73.95,73.95,71,71.95,3587
2022-08-31,68.9,69.7,65.1,66.75,13435
2022-09-01,67.8,67.8,61.2,62,16849
2022-09-02,61.5,64,61.5,62.35,5726
2022-09-05,62.4,63.35,59.7,60.55,7626
2022-09-06,61.65,61.75,58,58.7,3941
2022-09-07,58.8,61.4,58.8,61.4,4037
2022-09-08,62.2,64.05,61.65,62.2,4972
2022-09-09,63,65,62.95,63.1,2147
2022-09-12,63.5,63.5,60.05,61.5,4081
2022-09-13,61.5,61.6,59.8,59.8,4218
2022-09-14,59.8,63.8,59.8,63.5,7540
2022-09-15,63.9,64,62.3,63,1301
2022-09-16,63,63.05,61.15,62,1065
2022-09-19,62,63,61.15,63,1231
2022-09-20,62.05,63.5,60.8,62.5,1603
2022-09-21,62.5,62.5,59.25,60.6,6197
2022-09-22,60.5,61.6,59.6,59.8,5718
2022-09-23,60,61.4,59.4,59.8,2482
2022-09-26,59.8,62.8,58,58.2,5272
2022-09-27,58.25,60.7,58,58.4,4860
2022-09-28,57.5,57.5,55.65,55.9,7947
2022-09-29,56.4,57.35,53,53,7698
2022-09-30,53.95,53.95,52,53,5087
2022-10-03,52.25,53,50,51.1,9792
2022-10-04,51.85,53,51.45,52,8905
2022-10-05,53,53.35,51.15,51.15,7888
2022-10-06,51.95,52.15,51,51.55,4685
2022-10-07,51.8,51.85,51.3,51.3,2063
2022-10-10,51.95,52.85,51,51,4055
2022-10-11,51.5,54,51.1,52.3,5809
2022-10-12,53,53.95,51.6,52,2869
2022-10-13,52.8,52.95,52,52.8,3072
2022-10-14,53.35,53.8,52.05,53,1873
2022-10-17,53,53,49.24,49.24,14210
2022-10-18,49.36,50.9,47.84,47.84,22931
2022-10-19,48,48,45.62,46.9,18139
2022-10-20,46.9,47.5,46.36,47.3,4164
2022-10-21,46.86,47.48,46.42,46.8,6457
2022-10-24,47.38,47.58,46.36,46.86,4190
2022-10-25,46.58,47.6,46.58,47,6502
2022-10-26,46.7,47.44,46.7,46.8,5173
2022-10-27,47.06,48.08,46.72,47.78,11543
2022-10-28,47.68,47.68,46.86,46.94,5299
2022-10-31,47.4,49.88,46.8,47.8,11804
2022-11-02,48.7,48.92,47.9,47.9,8611
2022-11-03,48,49.6,46.8,48.3,8179
2022-11-04,49,49.46,48.26,49.02,10329
2022-11-07,49.48,49.8,48.16,48.7,8474
2022-11-08,49.28,49.28,48.52,49,6322
2022-11-09,49.36,49.38,48.02,48.5,3917
2022-11-10,48.08,49.18,47.4,48.8,6527
2022-11-14,50,52.45,49.28,51.8,12466
2022-11-15,51.8,52.7,50.05,51.1,9247
2022-11-16,50,50.95,49.04,50.95,7053
2022-11-17,51.25,53,50.5,50.55,5120
2022-11-18,51.5,52,49.52,50.6,6702
2022-11-21,51.35,51.5,49.5,49.5,5892
2022-11-22,49.7,50.7,49.46,50.35,1676
2022-11-23,50.55,52.5,49.96,52.3,8497
2022-11-24,53.2,59.05,53.2,57.65,23516
2022-11-25,57.9,58,56,57.65,8540
2022-11-28,57,57.8,56,56.6,3573
2022-11-29,56.2,57.1,52.9,53.9,15845
2022-11-30,53.95,59.45,53,57.75,23003
2022-12-01,58.4,59.7,57.9,58.9,9551
2022-12-02,58.9,60.8,56.9,57.8,19447
2022-12-05,58,59.9,57.45,58.5,9202
2022-12-06,58,58.9,58,58,12283
2022-12-07,58.1,58.3,57.1,57.5,4277
2022-12-08,57.05,57.95,56.9,57.9,5264
2022-12-09,57.9,57.9,56.7,57.3,3595
2022-12-12,57.9,57.9,55.3,56.25,5851
2022-12-13,56,56.95,55.45,56.35,6358
2022-12-14,56.35,56.4,55.4,55.5,6650
2022-12-15,55.45,56.4,53.95,55,9565
2022-12-16,54.25,59,53.1,55.7,22934
2022-12-19,56.7,57,54.95,55.75,4531
2022-12-20,55.45,56,51,51.6,24193
2022-12-21,51.8,53.6,51.6,52.65,9372
2022-12-22,52.5,54.25,49.4,54,15046
2022-12-23,54,55.15,53.35,54.9,6037
2022-12-27,54,55.3,54,54.9,7180
2022-12-28,54,54.9,53.1,53.45,18241
2022-12-29,53.05,55.15,53.05,54.95,4755
2022-12-30,54.9,55.6,54.6,55.4,7584
2023-01-02,56.5,56.85,55.3,56.2,3188
2023-01-03,56.3,57.2,55.05,55.95,9930
2023-01-04,56,56.25,55,55.5,5072
2023-01-05,55.45,56.5,55,55.7,5826
2023-01-09,56,56.3,55,55.7,5675
2023-01-10,55.3,56.1,55.1,56.05,3144
2023-01-11,56.15,58.45,56.1,57.9,8647
2023-01-12,57.9,59.2,57.35,58,5080
2023-01-13,58,58.45,57.1,58.25,4754
2023-01-16,58.55,61.5,57.7,61.5,9081
2023-01-17,62,64.5,62,62.4,14690
2023-01-18,62,63.65,62,63.65,4310
2023-01-19,63,63,60.4,61,11438
2023-01-20,61,61.8,60.55,61.5,2761
2023-01-23,61.75,64.65,61.75,63.6,9135
2023-01-24,63.85,63.85,61.7,62,5430
2023-01-25,62.45,62.45,60.9,61.85,4590
2023-01-26,63,63.6,61.85,63,6827
2023-01-27,63,63.45,62,62.9,4275
2023-01-30,62.85,62.9,61.45,62.2,3158
2023-01-31,62.2,62.85,61.75,61.8,2573
2023-02-01,61.5,61.8,60.7,61.75,3707
2023-02-02,61,62.4,60.5,61.45,8980
2023-02-03,61.5,61.6,59.4,60,9453
2023-02-06,60.55,60.55,57,58,11705
2023-02-07,57.6,57.95,57.15,57.9,2193
2023-02-08,58,58.5,57.7,58.05,3237
2023-02-09,58.6,61,58,60.5,5878
2023-02-10,60.9,60.9,59.4,60.4,7492
2023-02-13,60.45,60.8,58,58.75,5626
2023-02-14,58.5,59.3,57.8,58,2171
2023-02-15,57.65,61,57.65,59.75,5395
2023-02-16,59.75,59.75,57.8,58.8,5984
2023-02-17,58.75,58.75,57.5,58.15,1578
2023-02-20,57.95,58,57.3,58,2520
2023-02-21,57.8,58.45,57.45,58.45,5538
2023-02-22,58.6,58.6,55.9,57.8,6300
2023-02-23,57.9,57.9,57.1,57.65,2420
2023-02-24,57.25,57.9,57.15,57.5,3297
2023-02-27,57.95,57.95,56.9,57.5,2458
2023-02-28,57.05,57.85,55,55.8,9891
2023-03-01,55.6,56.2,55.6,55.85,3155
2023-03-02,56.15,56.15,55.1,55.3,3521
2023-03-03,55.95,57,54,54.8,7553
2023-03-06,55,56.85,55,56.75,3965
2023-03-07,59.1,61.2,58.2,58.25,23842
2023-03-08,59.3,60.7,59,59.8,5674
2023-03-09,60.1,60.65,57.75,58.8,7783
2023-03-10,58,58.05,57.1,58,4295
2023-03-13,57.2,57.2,55.5,56,5700
2023-03-14,56,57.4,56,57.3,2358
2023-03-15,57.45,58,54.7,56,7902
2023-03-16,56.6,58.7,56,57,5716
2023-03-17,57.45,57.45,56,57,2384
2023-03-20,56.7,56.7,54.9,55.5,4273
2023-03-21,55.5,56.15,55,55.8,3709
2023-03-22,55.8,56.35,55.45,56.35,2417
2023-03-23,56.35,56.35,54.5,55.85,3701
2023-03-24,55.1,55.8,54.7,55.65,2775
2023-03-27,55,56.7,54.8,56,8532
2023-03-28,56,57.45,55.8,56.1,3528
2023-03-29,56.05,56.65,55.3,55.55,4884
2023-03-30,56,58.5,55.4,58.5,4301
2023-03-31,59,61.75,58,61.5,17933
2023-04-03,62,63.5,61,63.4,9796
2023-04-04,63.45,63.5,61.3,62.5,9574
2023-04-05,63.6,69.9,63.6,69.5,45925
2023-04-06,70,71.9,70,71.25,18683
2023-04-11,71.25,71.95,70.05,71.25,7169
2023-04-12,71.3,71.6,71,71.35,5913
2023-04-13,71.05,71.5,70.15,71.05,12329
2023-04-14,71.05,71.45,70.85,71.3,5720
2023-04-17,71,71.2,66.2,68,12399
2023-04-18,68,68,66.5,67.45,5225
2023-04-19,67.5,68.25,67,68.25,2614
2023-04-20,68.7,74.9,67.4,71.6,22693
2023-04-21,71.8,72.9,70.5,71.8,4280
2023-04-24,71.5,74.4,71,73,14342
2023-04-25,73.8,75,73.1,74.4,6297
2023-04-26,74.8,74.8,73.2,74.5,4468
2023-04-27,74.8,76.9,73.3,76,6637
2023-04-28,76,76.9,71.4,72.5,13901
2023-05-02,71.1,72,67.2,70.7,17285
2023-05-04,70,70,66.7,69.3,9599
2023-05-05,67.1,69.8,67.1,68.7,5674
2023-05-08,69.9,74,69.8,73,9212
2023-05-09,73,74,72,72.5,7089
2023-05-10,72.5,73,68.5,71.3,4993
2023-05-11,70.4,71.3,68.5,69.6,7750
2023-05-12,69.6,69.6,68.6,69,3868
2023-05-15,69,70.5,68.1,70,4360
2023-05-16,69.9,70,68.5,68.6,2279
2023-05-17,69.3,69.5,68,69.4,1936
2023-05-18,69.3,70.9,68.9,69,8021
2023-05-19,69.1,69.5,68.6,69.2,1613
2023-05-22,69.5,70.5,67.8,69.4,3236
2023-05-23,68.8,69.5,68.8,69,1664
2023-05-24,69,70,68.7,69.7,2789
2023-05-25,69.7,70,69.1,70,3227
2023-05-26,66.9,67.3,64.2,65,16189
2023-05-29,64,67.8,62.2,67.3,15524
2023-05-30,67.5,70.7,67.5,69,8191
2023-05-31,68.5,70.5,67.3,70.2,21344
2023-06-01,70.1,70.4,69,70,2385
2023-06-02,70.1,73.8,69.9,73,13718
2023-06-05,73.4,74.5,73,73.6,8479
2023-06-06,73.4,73.4,72.5,72.5,1011
2023-06-07,72.5,72.9,71.3,72.9,2380
2023-06-09,73,73.3,70.3,70.6,3757
2023-06-12,70.7,72.2,68.3,71.6,10162
2023-06-13,70.1,70.7,70.1,70.5,673
2023-06-14,71.5,71.5,69,69.1,3589
2023-06-15,69.1,70.4,69,70.1,5164
2023-06-16,69.5,70.9,69.2,70.9,3528
2023-06-19,70.9,70.9,69.5,70.4,2649
2023-06-20,70.4,70.9,69.2,69.9,1777
2023-06-21,70.7,72.9,70.3,72.5,6651
2023-06-22,72.7,73.8,71.9,73.3,6523
2023-06-23,73,73,71.7,73,2565
2023-06-26,72.1,73.8,72,72.1,1957
2023-06-27,72.1,74,71.9,74,6053
2023-06-28,74,81,73.3,77.8,37142
2023-06-29,78,78,75.6,75.8,5278
2023-06-30,75.6,76.5,75,75.5,4157
2023-07-03,75.5,79,75.4,76,6614
2023-07-04,77,78.5,72.4,73.2,21897
2023-07-05,73,74.6,72.4,74.6,18845
2023-07-06,74.6,76.9,74,75.2,5039
2023-07-07,75.1,76.4,74.1,75,1756
2023-07-10,75.9,77.9,73.8,77.9,5384
2023-07-11,77.3,78,76.1,77.3,3739
2023-07-12,77,78.5,76.1,78.5,4348
2023-07-13,78.5,81.3,76,80.9,20931
2023-07-14,80.5,80.5,78,80,18901
2023-07-17,79.8,79.9,78.2,78.6,2428
2023-07-18,78.6,78.6,76.2,77.8,6322
2023-07-19,78,78,75.8,76,3120
2023-07-20,76,77,74.8,75,3989
2023-07-21,74.5,76,74,74,3671
2023-07-24,75,75.5,74,74.5,1992
2023-07-25,74.9,76,74.9,75.5,2759
2023-07-26,75.8,75.8,74.2,74.3,1286
2023-07-27,74.9,75.2,73.2,75,5679
2023-07-28,74.9,76.1,74.1,76,3846
2023-07-31,75.4,78.9,75,78.9,7765
2023-08-01,78.9,79.2,78,79,2995
2023-08-02,79.4,79.6,77.4,78.9,6955
2023-08-03,78.7,78.7,77.6,78.5,2915
2023-08-04,78.5,79.6,78.1,78.3,4738
2023-08-07,78,79.4,78,79.4,5266
2023-08-08,78.1,79.9,78.1,78.6,5243
2023-08-09,78.2,80,78.2,80,3792
2023-08-10,80,85,79.9,84.3,12800
2023-08-11,84.4,85.7,82,84.3,7218
2023-08-14,84.7,87.3,82.8,86.6,6105
2023-08-16,85.5,85.5,82.3,83.9,8325
2023-08-17,82.5,83.8,82.3,83,5168
2023-08-18,82.3,82.9,79.3,80.3,9147
2023-08-21,80,80,78,78.8,4005
2023-08-22,78.4,80,78.2,80,2528
2023-08-23,79.1,79.7,78.4,79.7,2314
2023-08-24,79.7,79.7,75.5,76.6,6484
2023-08-25,76,78.1,75.4,76.6,4420
2023-08-28,76,77.9,75.5,77.9,3523
2023-08-29,70.9,72.2,65.5,72,93330
2023-08-30,72,73.2,71,72,8942
2023-08-31,72.2,72.2,69.9,70.6,4026
2023-09-01,70.2,71.4,70.2,70.5,2514
2023-09-04,70,71,67.8,69.2,6986
2023-09-05,68.2,69.2,64,67.6,20750
2023-09-06,67.7,69.1,66.7,68.9,5275
2023-09-07,68.6,69.8,68.3,69.5,3568
2023-09-08,69.6,70,68.9,69.7,2264
2023-09-11,69,71,68,70,3938
2023-09-12,70,70,61.6,66.5,41801
2023-09-13,66.3,72.5,63.2,72.5,21202
2023-09-14,72.3,72.3,67.2,71.2,7654
2023-09-15,70.1,72.2,70.1,72.2,11064
2023-09-18,72.4,72.4,69.6,70,2101
2023-09-19,70,72,68.5,72,5838
2023-09-20,71.1,72,70.2,71,12267
2023-09-21,70,70,68,69.2,4397
2023-09-22,67.2,69,67,68.1,1966
2023-09-25,68.2,68.2,66.3,66.7,3131
2023-09-26,66.5,66.9,64,65.8,5695
2023-09-27,65.6,66.9,64.4,66.8,2069
2023-09-28,66.6,67.4,65.4,66.4,2094
2023-09-29,65.8,66.8,64.6,65.3,3449
2023-10-02,65.2,65.2,64.1,64.1,1184
2023-10-03,64,64,62.5,63.4,5276
2023-10-04,62.3,63.7,62.3,62.6,2264
2023-10-05,62.1,63.5,62.1,63,2828
2023-10-06,62.3,63.3,61.9,63,2512
2023-10-09,62.1,63.3,60.1,60.3,4930
2023-10-10,60.1,61,60.1,61,3462
2023-10-11,60.3,63,60.3,62,2437
2023-10-12,62,62.7,61,62.4,1521
2023-10-13,62.4,63.8,61.9,62,2202
2023-10-16,61,62,60.3,61.4,5545
2023-10-17,61.2,61.4,59.5,60,8100
2023-10-18,60,60.9,59.8,60.5,2473
2023-10-19,60.4,61,59.4,60,5926
2023-10-20,60,60,59.2,59.5,1795
2023-10-23,59.5,59.5,56.4,57.4,6460
2023-10-24,58,58.6,57.5,58,3848
2023-10-25,58,58,57.1,57.4,3757
2023-10-26,57,57.8,54.8,54.9,9771
2023-10-27,54.9,57.2,54.9,56,5732
2023-10-30,56,57.8,56,57.8,2439
2023-10-31,57.8,58,57.1,57.8,2058
2023-11-02,57.8,57.9,57.3,57.3,2978
2023-11-03,57.7,57.7,56.6,57.2,3273
2023-11-06,57.3,58,56.3,56.4,3300
2023-11-07,57.9,63.6,56.7,59.2,8117
2023-11-08,57.6,57.6,55.3,56.6,10062
2023-11-09,56.6,56.9,56.3,56.8,1771
2023-11-10,56.8,56.8,56,56.6,2003
2023-11-13,56.6,57.2,55,55,6111
2023-11-14,55.2,55.8,54.4,55,3712
2023-11-15,55.9,55.9,55,55,4623
2023-11-16,55.5,55.9,54.9,55.1,2001
2023-11-17,55.4,56,55,56,1637
2023-11-20,56,56,54.8,55,6322
2023-11-21,55.1,56.2,55.1,55.8,3208
2023-11-22,56.4,56.8,55.1,56,4228
2023-11-23,56,56.8,54.8,54.8,4741
2023-11-24,55.8,55.9,55.1,55.1,1647
2023-11-27,55,55.7,54.8,54.8,3143
2023-11-28,54.8,55,54.5,54.5,2927
2023-11-29,54,55,54,54.1,3218
2023-11-30,54.5,54.8,54.2,54.4,2455
2023-12-01,54.4,54.9,54.3,54.4,1609
2023-12-04,54.8,55.9,54.6,55,3757
2023-12-05,55,55.6,54.7,55.3,2727
2023-12-06,55,58.3,55,58,11686
2023-12-07,58.3,59.1,56.7,58,5754
2023-12-08,57,58,56.8,57.5,4077
2023-12-11,57.2,58,57.2,57.2,3288
2023-12-12,57,57.9,55.6,56.2,5160
2023-12-13,56,56.9,55.2,56,8350
2023-12-14,57,57,55,55.5,14371
2023-12-15,55.8,56,55,56,8486
2023-12-18,56,56,55,55.6,4334
2023-12-19,55.6,55.9,55.1,55.7,7873
2023-12-20,55.6,55.6,54.9,55.4,6083
2023-12-21,55,55,54,54.2,10363
2023-12-22,54,54.2,50.8,51.8,36993
2023-12-27,51.6,51.6,50.1,50.5,41930
2023-12-28,50.6,54,50.6,52.1,21331
2023-12-29,52.1,55.2,52.1,54,18432
2024-01-02,54.5,55.7,53.2,53.2,6358
2024-01-03,53.2,53.9,51.8,52.1,7142
2024-01-04,52.9,53.1,51.6,51.6,4189
2024-01-05,52,52.2,51.4,51.8,2605
2024-01-08,51.8,55,51.8,54.8,6944
2024-01-09,54.6,54.8,53.5,54.5,3475
2024-01-10,54.5,58.9,54.4,56.8,12746
2024-01-11,56.3,58.9,55.6,56,8173
2024-01-12,56.4,58,56,57.3,6196
2024-01-15,56.2,57,54.8,55.7,3947
2024-01-16,55.4,57.9,55.1,56.3,4244
2024-01-17,56.8,56.8,53.8,53.8,3512
2024-01-18,53.6,55.4,53.6,54.1,1734
2024-01-19,55,55,53.5,54.2,2879
2024-01-22,54.8,55.7,53.5,53.6,3408
2024-01-23,53.6,55.2,53.1,55,1817
2024-01-24,54.6,56.8,54.1,56,5482
2024-01-25,56,56,54.6,54.7,1040
2024-01-26,54.4,55.2,54.2,55,1405
2024-01-29,54,54.8,53.1,53.6,2283
2024-01-30,53.6,54.5,53,53.5,5312
2024-01-31,53.5,53.8,53,53.6,1911
2024-02-01,53.5,54.9,53.5,53.5,4663
2024-02-02,53.5,54.9,53.5,54,9014
2024-02-05,54.1,55,54,54.2,2523
2024-02-06,54.2,54.8,53.6,54.2,3110
2024-02-07,54.2,54.6,53.5,54.2,2196
2024-02-08,54.2,55.5,54,54.2,3211
2024-02-09,54.1,55.8,53.9,54.7,4138
2024-02-12,53.9,55.7,53.9,54.3,3234
2024-02-13,54.3,54.8,53.7,53.7,2794
2024-02-14,54.6,54.8,53.4,54.3,2296
2024-02-15,53.5,54.4,53.4,53.6,4235
2024-02-16,53.5,54.6,53.3,54.1,3826
2024-02-19,54.2,55.4,53.5,55,5147
2024-02-20,55,55,54.1,54.1,1757
2024-02-21,54.8,55.4,54.1,54.2,1905
2024-02-22,54.2,54.9,53.4,53.5,2851
2024-02-23,53.5,54.5,53.1,53.4,4574
2024-02-26,53.3,53.9,52.2,52.3,8102
2024-02-27,53,53,51.3,51.4,7345
2024-02-28,51,51.8,49.7,50,9109
2024-02-29,50,50,48.85,49.15,13929
2024-03-01,49,49,47.7,48,15975
2024-03-04,48.45,49.3,46.7,46.7,7111
2024-03-05,47.45,47.5,45,45.05,9994
2024-03-06,45.95,45.95,42.05,43.3,20450
2024-03-07,43.6,45.9,42.65,45.8,8619
2024-03-08,45.95,49.65,45.6,47.35,13822
2024-03-11,47,47.95,44.4,46.2,14099
2024-03-12,45.65,46.5,44.2,44.4,4938
2024-03-13,44.95,45,43.4,43.4,6878
2024-03-14,43.45,45.75,43.4,44.5,6850
2024-03-15,44.5,45.35,43.6,44.5,4956
2024-03-18,44.45,44.5,42,42.6,13257
2024-03-19,43,43,40.05,41.1,8818
2024-03-20,41.5,42,40.3,40.65,6725
2024-03-21,40.1,41.4,40.1,40.2,4864
2024-03-22,40.5,43.6,40,42.5,12605
2024-03-25,42,43.3,41.5,42.95,3930
2024-03-26,43.1,44.7,42.6,44,10464
2024-03-27,44.85,44.85,43.05,43.9,20737
2024-03-28,43.9,44.05,42.35,42.8,4713
2024-04-02,42.8,42.8,41.3,41.55,6500
2024-04-03,41.55,42.15,41.45,41.6,5502
2024-04-04,42.05,42.8,41.45,42.3,3130
2024-04-05,42.7,43.6,41.9,42.2,5880
2024-04-08,42.2,43.4,42.2,42.6,5561
2024-04-09,42.55,43,40.6,40.8,10395
2024-04-10,41,41.6,40.6,41.2,4504
2024-04-11,41.2,41.2,40.65,41,5276
2024-04-12,41,41.4,40.6,40.75,6842
2024-04-15,41.35,41.5,40.6,40.8,6912
2024-04-16,41.2,41.7,40.4,40.4,3866
2024-04-17,40.4,45,40.4,44.45,25222
2024-04-18,45.3,49.8,45.25,48,34718
2024-04-19,48,51.7,47.05,47.5,20649
2024-04-22,47.1,48,46.85,47.2,8360
2024-04-23,47.5,51.5,47.05,49.2,15661
2024-04-24,49.9,51.9,49.5,49.5,10631
2024-04-25,50,51,48.6,48.6,6429
2024-04-26,49.45,50.7,48.7,49.6,5947
2024-04-29,48.85,49.9,47,48.2,10261
2024-04-30,48.2,48.65,46.9,48,8722
2024-05-02,49,49.7,46.8,48.7,6009
2024-05-06,48,49.35,46.8,47.1,4926
2024-05-07,48,48.5,47.05,47.7,4173
2024-05-08,47.9,47.9,47.05,47.65,3285
2024-05-09,47.5,49.7,47.5,49,11415
2024-05-10,49,49.8,49,49,5758
2024-05-13,48.3,49.55,48,48.3,6284
2024-05-14,48.7,48.95,47.6,48,5210
2024-05-15,48,52.8,47.7,49,22063
2024-05-16,49,50.9,48.85,49.2,7192
2024-05-17,49.8,53.1,49.25,53.1,15519
2024-05-20,53.9,55.9,53.4,54.8,13647
2024-05-21,54.8,55.5,53.2,53.2,4354
2024-05-22,53.1,53.4,51.4,52.5,6300
2024-05-23,53,55.9,49,49.9,22235
2024-05-24,48.3,49.75,48,48,9509
2024-05-27,48,49.9,48,49.9,4576
2024-05-28,49.9,50.5,48.6,50,3008
2024-05-29,50,50.4,45.1,47.2,7746
2024-05-31,47.4,47.65,46.6,47.65,3196
2024-06-03,47.85,49.05,46.6,47,7206
2024-06-04,47.55,47.75,46.6,46.6,3340
2024-06-05,46.7,47.6,44.25,47.35,15985
2024-06-06,47.5,47.8,46.9,47.05,5581
2024-06-07,47.5,47.75,46.05,46.9,3220
2024-06-10,47.1,47.1,45.6,46.2,1870
2024-06-11,46.75,46.75,42.7,43.4,15616
2024-06-12,43.3,44.3,41,42.1,24362
2024-06-13,42.05,42.6,41.35,41.5,8520
2024-06-14,42.6,42.6,41,42.3,4197
2024-06-17,42.2,42.8,41.4,42.2,8957
2024-06-18,42.2,42.3,41.2,41.2,6066
2024-06-19,41.1,42.05,40.6,41,8574
2024-06-20,41,41.7,41,41.05,3591
2024-06-21,41.05,41.8,40.7,41,10044
2024-06-24,41,41,40.25,40.35,14755
2024-06-25,40.25,40.85,40.2,40.4,3896
2024-06-26,40.85,41.25,40.4,40.9,5335
2024-06-27,42.8,42.9,40.45,41.35,23265
2024-06-28,41.9,42.6,41.7,41.95,6827
2024-07-01,42,42,41.15,41.65,6601
2024-07-02,41.65,41.65,40.95,41,5625
2024-07-03,41,41,40.9,41,7137
2024-07-04,41,41.4,40.55,41.4,3687
2024-07-05,40.7,41.35,40.5,40.5,7818
2024-07-08,40.65,41.35,40.4,40.55,4589
2024-07-09,41.35,44.9,41,44.4,21520
2024-07-10,44.4,45.4,43.4,45.25,9049
2024-07-11,45.3,45.7,44.35,44.9,4150
2024-07-12,44.9,45.1,43,44.1,6321
2024-07-15,45,46.7,44.8,45.8,15296
2024-07-16,45.8,45.8,42.3,44.25,12145
2024-07-17,44.3,44.4,43.45,43.6,5169
2024-07-18,44.7,44.8,43.9,44.6,3173
2024-07-19,44.7,44.95,44.2,44.75,2984
2024-07-22,44.9,45.6,43.8,44,3816
2024-07-23,44.7,44.7,43.85,43.9,1485
2024-07-24,44.5,48.95,43.9,47.2,32776
2024-07-25,47.65,47.75,46.4,47.5,11513
2024-07-26,48.05,48.9,47,47,7557
2024-07-29,46.55,48,46.55,47.45,3533
2024-07-30,47.8,48.2,46.9,47,3386
2024-07-31,48,49.5,47.8,48,8990
2024-08-01,48.05,48.9,47,47.5,4166
2024-08-02,47.1,47.5,44.5,45.7,9333
2024-08-05,44,44.9,42.05,43,17977
2024-08-06,43.5,44.4,43.1,43.8,4905
2024-08-07,43.9,43.9,43.15,43.3,3613
2024-08-08,44,44,43.1,43.45,4586
2024-08-09,43.9,43.9,42.3,42.5,5061
2024-08-12,43.5,43.9,42.3,43.35,4156
2024-08-13,44,45.4,43.65,44.25,5809
2024-08-14,44.6,45.4,44.1,45.1,5367
2024-08-16,44.55,48.8,44,48.75,18491
2024-08-19,48.8,53.5,48,51.4,42856
2024-08-20,51.4,51.5,48.5,48.7,8952
2024-08-21,49.5,49.5,46.1,47.2,7406
2024-08-22,50,51.8,48.7,49.95,22516
2024-08-23,49.5,49.9,48.5,49.9,5496
2024-08-26,50,51.6,50,50.8,5407
2024-08-27,51,51.5,50.3,51.4,4244
2024-08-28,51.5,51.5,50.2,50.4,3482
2024-08-29,50.3,51.2,49.5,50.8,6000
2024-08-30,50.8,50.8,48.55,49.1,7273
2024-09-02,49.8,50.7,48.9,49.55,5590
2024-09-03,49.55,49.7,48.7,48.7,4321
2024-09-04,48.5,48.5,47.2,47.9,2892
2024-09-05,47.9,48.85,47.35,47.7,5263
2024-09-06,47.4,47.7,45.2,46,8819
2024-09-09,45.9,50.4,45,47.4,10070
2024-09-10,46.95,47.55,46.3,46.5,1607
2024-09-11,45.8,46.6,44.6,45.95,8838
2024-09-12,45.95,46,44.6,45.35,2153
2024-09-13,45.75,45.75,44.6,44.6,3100
2024-09-16,45.05,45.05,43.35,44.35,3975
2024-09-17,44.3,45,43.8,44,3973
2024-09-18,44,44.8,43.5,43.7,4084
2024-09-19,44,44,43.5,43.5,3183
2024-09-20,43.4,44.85,43,43.9,5256
2024-09-23,43.15,43.9,42.4,42.4,5723
2024-09-24,42.95,42.95,41.55,41.55,8210
2024-09-25,41.6,42,41.1,41.8,4723
2024-09-26,42,42,41,41,3780
2024-09-27,41.5,41.5,40.8,41.3,5203
2024-09-30,41,41.25,40.5,40.7,3564
2024-10-01,40.7,40.9,40,40.1,9201
2024-10-02,40,40.55,39.1,39.8,8978
2024-10-03,39.95,40,38.9,39.75,9671
2024-10-04,39.9,39.9,39.7,39.8,1868
2024-10-07,39.8,39.8,38.9,38.9,8578
2024-10-08,38.4,38.6,37.1,37.15,12606
2024-10-09,37,37.25,35.45,36.8,16322
2024-10-10,35.85,36.4,32.4,34.85,39077
2024-10-11,35,35,34.25,34.85,8843
2024-10-14,34.75,35,34.35,34.45,20085
2024-10-15,34.6,34.95,34.3,34.7,3592
2024-10-16,39.8,43,36.8,38.55,87993
2024-10-17,38.55,38.75,36.8,37.35,11216
2024-10-18,37.35,38.85,37.35,38.45,5105
2024-10-21,38.5,38.7,36.9,38.2,5851
2024-10-22,38.2,38.2,36.55,36.95,3200
2024-10-23,36.95,36.95,35.1,36,8103
2024-10-24,35.95,36,35,35.3,10891
2024-10-25,35.3,35.75,35,35.05,4422
2024-10-28,35.05,36.4,35.05,35.55,10762
2024-10-29,35.55,36.6,34.65,34.85,9460
2024-10-30,35.35,35.9,34.7,34.75,8841
2024-10-31,34.75,34.75,33.6,34.05,11316
2024-11-04,34.3,34.5,33.75,33.85,2677
2024-11-05,34,34,33.2,33.6,5874
2024-11-06,33.5,33.6,32.65,32.8,4718
2024-11-07,32.8,32.8,31.75,32.15,8268
2024-11-08,32.05,32.6,32,32.6,8244
2024-11-12,32.2,32.6,31.75,32.4,26256
2024-11-13,32.4,32.5,32,32,2256
2024-11-14,31.75,31.75,29.8,30.95,17454
2024-11-15,31,31,30.4,30.9,2834
2024-11-18,31,31.15,29.7,30.2,4748
2024-11-19,30.2,30.2,29,29.5,5309
2024-11-20,29.2,30.25,29.1,29.85,5157
2024-11-21,29.85,30.9,29.85,30.9,3937
2024-11-22,30.8,30.8,30.1,30.5,4368
2024-11-25,30.45,30.65,30,30.4,4399
2024-11-26,30.05,30.4,29.3,29.7,7690
2024-11-27,29.7,30.9,29.4,29.65,8260
2024-11-28,29.65,31.25,29.3,29.3,12599
2024-11-29,29.1,29.2,28.25,29,25207
2024-12-02,28.5,29,27.6,28,11709
2024-12-03,27.8,27.8,25.75,25.85,18413
2024-12-04,26,26.5,25.85,26.25,7189
2024-12-05,26.3,26.5,24.65,24.8,19292
2024-12-06,25.15,25.3,24.6,24.85,35014
2024-12-09,24.85,24.85,23.35,23.5,16485
2024-12-10,23.8,23.8,21.45,21.6,34616
2024-12-11,21.25,21.7,20.5,20.7,28413
2024-12-12,20.8,21.35,19.94,20.1,56878
2024-12-13,19.9,20.2,19.7,20,22272
2024-12-16,20.3,20.4,19.9,20,16637
2024-12-17,20,20.15,19,19.14,26396
2024-12-18,20.35,20.85,19.54,19.98,121933
2024-12-19,20.1,20.6,19.84,20.2,39248
2024-12-20,20.5,20.55,19.7,19.8,29966
2024-12-23,19.76,20,18.88,18.98,52217
2024-12-27,18.98,19.2,18.6,18.7,27094
2024-12-30,18.62,18.76,18.34,18.62,34219
2025-01-02,18.98,19,18.54,18.58,33800
2025-01-03,18.6,18.78,18.12,18.3,27341
2025-01-07,18.3,18.4,18.1,18.1,15961
2025-01-08,18.1,18.1,17.26,17.36,36376
2025-01-09,17.58,17.58,16.8,16.94,32499
2025-01-10,16.82,16.94,15.98,16.08,62986
2025-01-13,16.08,16.08,14.8,14.88,108604
2025-01-14,14.88,14.92,14.04,14.2,72177
2025-01-15,14.18,15.98,14.18,15.08,190392
2025-01-16,15.48,15.98,15.14,15.44,102067
2025-01-17,15.58,16.6,15.42,15.62,156343
2025-01-20,15.7,15.98,14.14,14.42,152890
2025-01-21,14.8,15.84,14.7,15.56,141597
2025-01-22,15.78,15.78,14.38,14.5,123504
2025-01-23,14.7,15.74,14.6,14.76,173727
2025-01-24,14.94,15.76,14.5,15.34,96729
2025-01-27,15.18,18.1,15,17.84,267815
2025-01-28,18,20.75,17.74,20.75,220526
2025-01-29,20.65,23.3,19.5,19.94,272984
2025-01-30,19.9,20.95,19.36,20.3,91217
2025-01-31,20.25,20.6,19.42,19.46,41787
2025-02-03,18.92,20.6,18.76,20.5,53528
2025-02-04,20.65,21.3,20.2,20.3,57243
2025-02-05,20.3,20.3,19.7,19.92,27027
2025-02-06,20,20.4,19.82,20.2,24898
2025-02-07,20.25,21.55,19.9,21.55,90083
2025-02-10,21.85,24.3,21.85,24.25,127428
2025-02-11,24.45,25.5,23.75,25.4,82659
2025-02-12,25.4,26.7,24.3,25,96197
2025-02-13,24.9,25.65,24.4,25.65,26679
2025-02-14,25.9,26.3,25.3,25.8,19452
2025-02-17,25.7,25.7,23.3,23.55,59499
2025-02-18,23.2,23.45,21.9,22.2,118135
2025-02-19,22.35,22.6,21.1,21.4,48331
2025-02-20,21.5,22.45,21.15,21.75,36565
2025-02-21,21.95,22.8,21.75,22.1,26581
2025-02-24,22.1,22.75,21.5,21.6,25326
2025-02-25,21.6,21.9,21,21.4,17054
2025-02-26,21.45,21.6,20.55,21.4,22067
2025-02-27,21.4,21.8,21.05,21.45,7198
2025-02-28,21.45,21.55,20.8,21.3,20809
2025-03-03,21.45,21.45,19.7,19.98,39195
2025-03-04,19,19.48,17.3,17.5,105169
2025-03-05,17.52,18.76,17.52,18.12,44380
2025-03-06,18.38,18.38,17.12,17.3,30348
2025-03-07,17.18,17.48,17,17.3,15966
2025-03-10,17.5,17.58,17,17.32,13845
2025-03-11,17.02,17.52,17,17.06,19069
2025-03-12,17.14,17.26,17,17.1,17692
2025-03-13,17.36,18.38,17.12,18.2,40044
2025-03-14,18.22,19.64,17.92,19.08,50954
2025-03-17,19.08,19.58,18.4,18.4,26321
2025-03-18,18.5,18.6,18.16,18.18,13392
2025-03-19,18.2,18.3,17.3,17.46,44760
2025-03-20,17.3,17.3,15,15.02,200394
2025-03-21,15.02,15.36,14.62,15,108108
2025-03-24,14.98,15.06,14.66,14.68,66602
2025-03-25,14.72,14.9,13.96,13.96,108101
2025-03-26,13.92,15.3,13.04,15,134818
2025-03-27,15.2,16.54,15.04,16.46,120511
2025-03-28,16.4,16.4,15.62,16,49934
2025-03-31,16,16.12,14.82,14.86,27954
2025-04-01,14.8,15.72,14.62,14.7,35594
2025-04-02,14.88,15.4,14.74,14.74,33988
2025-04-03,14.88,14.88,14.28,14.72,19860
2025-04-04,14.7,14.7,13.6,13.8,59441
2025-04-07,13.5,13.58,12.8,13.44,71471
2025-04-08,13.44,14.18,13.14,14,18635
2025-04-09,13.7,13.96,13.22,13.94,15918
2025-04-10,14.7,14.8,14.02,14.46,30781
2025-04-11,14.46,14.48,13.74,14.18,12477
2025-04-14,14.4,14.6,14.34,14.5,6820
2025-04-15,14.58,14.58,13.7,14,21888
2025-04-16,14,14.08,13.8,14,7076
2025-04-17,15.12,15.56,14.84,15,67606
2025-04-22,15.1,15.4,14.82,14.9,19447
2025-04-23,14.84,15.04,14.6,14.78,11577
2025-04-24,14.78,14.78,14,14.44,23629
2025-04-25,14.46,14.78,14.16,14.7,23504
2025-04-28,14.7,14.74,14.5,14.54,6851
2025-04-29,14.74,14.74,14.34,14.42,6327