Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen 2020-10-14,119.959,120.338,118.006,118.604,38247.640935069 2020-10-15,116.691,117.917,116.443,117.748,30952.097686732 2020-10-16,118.534,119.042,117.15,117.15,51554.703788614 2020-10-19,118.464,118.464,114.909,115.127,51225.415473566 2020-10-20,115.577,116.741,114.969,115.567,50341.959018559 2020-10-21,115.615,116.662,115.347,115.705,28544.678846838 2020-10-22,115.775,116.015,114.142,115.397,25136.344000532 2020-10-23,115.655,115.665,114.49,115.665,41018.481634864 2020-10-26,114.689,115.645,112.538,113.863,75216.277865958 2020-10-27,114.301,115.127,113.823,114.769,47505.863012428 2020-10-28,112.966,112.966,110.227,110.416,140440.46244023 2020-10-29,110.884,113.355,110.725,112.21,80500.953751364 2020-10-30,111.412,111.722,108.444,109.609,132119.90891853 2020-11-02,110.376,110.964,108.454,109.649,74944.213434927 2020-11-03,110.436,112.328,110.048,112.14,62560.764147981 2020-11-04,115.127,117.21,114.649,116.453,110966.14646005 2020-11-05,119.142,119.929,118.654,119.55,148173.71820491 2020-11-06,119.262,119.85,117.718,119.63,47654.444325315 2020-11-09,120.816,121.303,117.15,117.15,155762.40836786 2020-11-10,115.815,116.343,114.032,114.989,85180.261179533 2020-11-11,116.133,117.837,116.133,117.748,66518.247495297 2020-11-12,118.116,118.574,116.662,117.07,45401.630365048 2020-11-13,117.827,118.256,116.961,118.186,40406.085683098 2020-11-16,118.096,119.122,117.668,118.704,47507.870868008 2020-11-17,119.192,119.262,118.494,118.694,29377.938912356 2020-11-18,118.494,119.102,118.046,118.186,35638.432609429 2020-11-19,117.608,118.764,117.449,118.764,53310.573492941 2020-11-20,118.704,118.932,118.026,118.026,37394.302313755 2020-11-23,118.405,118.804,117.011,117.937,51077.838088468 2020-11-24,118.435,119.74,117.718,119.67,91949.746266025 2020-11-25,120.018,120.566,119.82,120.338,44706.912334519 2020-11-27,121.144,121.891,121.025,121.343,35891.422412453 2020-11-30,121.563,121.752,119.77,121.603,85012.605238639 2020-12-01,122.659,123.883,122.259,123.295,93880.299405773 2020-12-02,122.747,123.495,122.031,123.415,142492.49084254 2020-12-03,123.525,124.182,123.315,123.585,94254.764471361 2020-12-04,123.615,124.093,123.355,124.013,75187.163960054 2020-12-07,124.182,124.89,124.043,124.391,77576.512099732 2020-12-08,124.581,125.268,123.873,125.158,55449.943612963 2020-12-09,125.138,125.168,121.961,122.439,150422.51645402 2020-12-10,121.543,123.246,121.045,122.847,129808.86714645 2020-12-11,122.141,122.609,121.204,122.559,54843.571227936 2020-12-14,123.117,124.262,123.117,123.465,186215.55394308 2020-12-15,124.451,124.79,123.565,124.79,65034.442222001 2020-12-16,124.989,125.786,124.541,125.458,86079.780479176 2020-12-17,126.164,126.334,125.646,126.304,58609.304367404 2020-12-18,126.652,126.652,124.919,125.976,85302.740369886 2020-12-21,124.89,125.826,123.565,125.646,85900.077404806 2020-12-22,126.006,126.414,125.049,125.996,59616.243940554 2020-12-23,126.254,126.254,125.368,125.418,69646.486488254 2020-12-24,125.716,126.124,125.527,125.946,32322.459119783 2020-12-28,127.18,127.41,126.324,127.23,59754.785975543 2020-12-29,127.828,128.027,127.001,127.38,67219.993020354 2020-12-30,128.097,128.097,127.091,127.28,90804.264657885 2020-12-31,127.529,127.748,126.952,127.658,74189.259737013 2021-01-04,128.336,128.336,124.222,125.836,162416.44175853 2021-01-05,125.517,126.922,125.517,126.852,67244.087287308 2021-01-06,125.128,126.832,124.531,125.089,473977.39989469 2021-01-07,126.334,128.465,126.334,128.197,98096.796122852 2021-01-08,129.253,129.929,128.236,129.869,79130.592318313 2021-01-11,128.725,129.043,127.708,127.928,70171.54072231 2021-01-12,128.027,128.366,126.702,127.888,123285.34436845 2021-01-13,127.748,128.884,127.668,128.575,57185.734761495 2021-01-14,129.003,129.143,127.748,127.888,90903.653509073 2021-01-15,127.579,128.236,126.464,126.852,103705.74068436 2021-01-19,127.947,128.913,127.549,128.764,83105.142438056 2021-01-20,130.407,132.101,130.169,131.762,121710.18166629 2021-01-21,132.39,133.048,131.742,132.828,161306.09762303 2021-01-22,132.3,132.808,132.181,132.47,126115.41680784 2021-01-25,133.984,134.352,130.965,133.306,156764.32830207 2021-01-26,133.934,134.034,133.148,133.714,76543.470404049 2021-01-27,132.918,132.918,129.233,130.169,150269.91942997 2021-01-28,130.627,132.738,130.328,130.796,89521.244942544 2021-01-29,130.229,130.368,127.34,128.107,120437.20122884 2021-02-01,129.641,131.573,128.705,131.245,132659.01814164 2021-02-02,132.5,133.714,132.44,133.396,112720.0083088 2021-02-03,134.372,134.372,132.898,132.898,94007.798235075 2021-02-04,133.546,134.342,132.848,134.322,76951.065086699 2021-02-05,134.93,135.239,134.153,134.86,184248.85940289 2021-02-08,135.667,135.777,134.87,135.707,106215.56015881 2021-02-09,135.508,136.215,135.508,135.677,102729.92287269 2021-02-10,136.305,136.375,134.173,135.339,105665.40773001 2021-02-11,136.225,136.295,135.169,136.095,137581.27609494 2021-02-12,135.697,136.943,135.418,136.943,87956.121518277 2021-02-16,137.391,137.579,136.095,136.563,107649.16904262 2021-02-17,135.438,135.916,134.372,135.887,106091.07311288 2021-02-18,134.502,135.567,133.675,135.319,100752.18512682 2021-02-19,135.996,135.996,134.372,134.631,94413.385062147 2021-02-22,132.968,133.286,131.185,131.255,158379.64811582 2021-02-23,128.755,131.464,127.549,130.876,212162.06766995 2021-02-24,129.641,131.992,128.585,131.932,165520.58648453 2021-02-25,130.896,131.782,126.722,127.28,253114.29007069 2021-02-26,128.555,129.711,126.642,128.455,179861.69496155 2021-03-01,129.959,131.792,129.501,131.653,92812.120237447 2021-03-02,132.061,132.061,129.531,129.531,94650.312020535 2021-03-03,129.053,129.342,125.806,125.806,144357.78867596 2021-03-04,125.776,126.952,122.151,123.684,208486.68803157 2021-03-05,125.168,125.956,121.134,125.736,225306.49422156 2021-03-08,125.517,126.134,122.031,122.041,161958.65068639 2021-03-09,125.108,127.639,124.85,126.991,171206.83348585 2021-03-10,128.745,128.745,126.254,126.454,178980.24636212 2021-03-11,128.685,130.109,128.236,129.511,145929.93959475 2021-03-12,127.688,128.406,126.782,128.356,120903.0237233 2021-03-15,128.585,129.831,128.027,129.771,92512.949756091 2021-03-16,130.647,131.882,129.899,130.447,145985.15562319 2021-03-17,129.253,131.603,128.515,130.975,70194.631061474 2021-03-18,129.093,129.352,126.782,127.021,157190.99761272 2021-03-19,127.021,128.077,126.015,127.529,129630.16799987 2021-03-22,128.605,130.657,128.396,129.869,74751.45929929 2021-03-23,130.338,130.777,129.063,129.193,91839.314209149 2021-03-24,130.009,130.009,127.11,127.11,131855.87590982 2021-03-25,126.324,127.35,125.278,126.892,166660.04452593 2021-03-26,126.832,128.834,126.264,128.834,76879.786213625 2021-03-29,128.406,129.113,127.36,128.555,153192.35322603 2021-03-30,127.908,128.226,126.952,128.107,107193.38582605 2021-03-31,128.893,130.597,128.864,130.109,160747.91377191 2021-04-01,131.513,132.28,131.424,132.25,99992.211789958 2021-04-05,133.396,135.109,133.256,134.94,167966.15458044 2021-04-06,134.86,135.557,134.492,134.731,76284.457034284 2021-04-07,134.721,135.458,134.312,135.109,140211.56690415 2021-04-08,136.375,136.553,136.006,136.503,100680.90625375 2021-04-09,136.006,137.421,135.687,137.321,89906.753213821 2021-04-12,137.041,137.341,136.444,137.211,95190.425171437 2021-04-13,137.839,138.904,137.819,138.785,74074.811968977 2021-04-14,138.974,138.974,136.773,137.081,165640.05389152 2021-04-15,138.297,139.303,138.297,139.144,149578.21318282 2021-04-16,139.412,139.442,138.645,139.392,65354.695186941 2021-04-19,138.745,139.124,137.321,138.137,88733.161627566 2021-04-20,137.918,138.257,136.265,137.071,95118.142370572 2021-04-21,136.543,138.307,136.325,138.217,92845.249854509 2021-04-22,138.177,138.456,136.125,136.663,96107.011243507 2021-04-23,137.001,138.825,136.953,138.317,77747.179823995 2021-04-26,138.506,139.283,138.137,139.203,71651.330284446 2021-04-27,139.392,139.392,138.227,138.506,86766.467087386 2021-04-28,138.486,138.835,137.918,138.068,98929.052260581 2021-04-29,139.592,139.652,137.311,138.606,106414.33786119 2021-04-30,137.609,138.526,137.391,137.649,152360.0970883 2021-05-03,138.237,138.526,136.793,136.962,157043.42022763 2021-05-04,135.896,135.896,132.948,134.651,181418.7869635 2021-05-05,135.518,135.707,133.704,134.074,101480.03277441 2021-05-06,133.974,135.119,133.078,135.089,97704.260357048 2021-05-07,136.375,137.111,135.807,136.255,178956.15209517 2021-05-10,135.657,135.657,132.629,132.788,170481.99762163 2021-05-11,130.318,132.868,129.989,132.599,146307.4164437 2021-05-12,130.517,131.344,128.804,129.153,212780.48718847 2021-05-13,130.318,131.225,129.163,130.109,106009.75496191 2021-05-14,131.623,133.346,131.304,133.038,107039.78487422 2021-05-17,132.33,132.49,131.075,132.161,71394.324770262 2021-05-18,132.708,133.058,131.225,131.225,96006.618464528 2021-05-19,129.113,131.513,129.063,131.513,101357.55358406 2021-05-20,132.071,134.312,132.071,133.964,74316.758566314 2021-05-21,134.771,134.771,133.098,133.176,179077.62735773 2021-05-24,134.213,135.956,134.123,135.468,116900.36362545 2021-05-25,136.135,136.425,135.229,135.717,167480.25353018 2021-05-26,135.956,136.325,135.677,136.165,112270.24865898 2021-05-27,136.035,136.275,135.617,135.717,83820.942952169 2021-05-28,136.295,136.733,135.946,136.055,195600.27092194 2021-06-01,136.673,136.783,135.159,135.647,119890.06058341 2021-06-02,135.767,136.235,135.169,135.857,93913.429022835 2021-06-03,134.731,135.129,133.844,134.432,84209.463006815 2021-06-04,135.259,136.933,135.259,136.773,93904.393672728 2021-06-07,136.593,137.181,136.345,137.151,100885.70752286 2021-06-08,137.859,138.237,136.543,137.171,70209.689978321 2021-06-09,137.819,138.107,137.211,137.291,139906.37285607 2021-06-10,137.52,138.695,137.291,138.695,91578.292983806 2021-06-11,138.815,139.034,138.516,139.034,71985.638238444 2021-06-14,139.253,140.288,138.874,140.288,61205.461631777 2021-06-15,140.398,140.398,139.253,139.532,60934.401128536 2021-06-16,139.761,140.09,137.52,138.984,135480.05523092 2021-06-17,138.645,141.116,138.645,140.728,137652.55496801 2021-06-18,140.22,140.398,139.382,139.592,95259.696188932 2021-06-21,139.781,140.548,138.805,140.478,100551.39956887 2021-06-22,140.518,141.952,140.378,141.793,96418.228858339 2021-06-23,141.893,142.321,141.684,141.793,107275.70790482 2021-06-24,142.709,143.327,142.431,142.669,253891.33017999 2021-06-25,143.048,143.048,142.351,142.57,70847.184124832 2021-06-28,143.167,144.343,143.167,144.323,161075.19423138 2021-06-29,144.343,144.831,143.945,144.791,86229.365719854 2021-06-30,144.831,144.891,144.423,144.672,88752.236255573 2021-07-01,144.533,144.791,143.945,144.672,280351.85493524 2021-07-02,145.499,146.445,145.409,146.306,149584.23674955 2021-07-06,146.664,147.032,145.459,146.893,104880.3361984 2021-07-07,148.058,148.058,146.504,147.182,216023.17394946 2021-07-08,145.07,146.714,144.632,146.375,290794.71180454 2021-07-09,146.156,147.45,145.887,147.272,192671.81355916 2021-07-12,147.929,148.038,147.222,147.87,164025.73800555 2021-07-13,147.7,149.055,147.61,147.86,261534.23244359 2021-07-14,148.816,149.084,147.87,148.088,260709.00380039 2021-07-15,148.068,148.118,146.286,147.072,283116.6720683 2021-07-16,147.47,147.84,145.768,145.897,209405.28195922 2021-07-19,144.443,144.861,143.695,144.721,332350.29480694 2021-07-20,145.13,146.992,144.403,146.395,197228.64179696 2021-07-21,146.266,147.48,146.226,147.45,205511.04606266 2021-07-22,147.64,148.477,147.64,148.477,173108.2727197 2021-07-23,149.114,150.319,148.616,150.121,191444.00987225 2021-07-26,149.931,150.489,149.632,150.329,290686.28760324 2021-07-27,150.22,150.22,146.972,148.706,323951.43491763 2021-07-28,149.134,149.871,148.238,149.244,330515.11480722 2021-07-29,149.114,149.971,149.065,149.503,199263.60342686 2021-07-30,147.889,148.965,147.86,148.746,204361.54874336 2021-08-02,149.473,149.632,148.507,148.736,259466.14119664 2021-08-03,149.094,149.682,147.75,149.642,449568.90354174 2021-08-04,149.622,150.249,149.244,149.871,290030.72275651 2021-08-05,150.24,150.897,149.951,150.817,178278.50083707 2021-08-06,150.349,150.659,149.762,150.161,188088.88319881 2021-08-09,150.399,150.649,149.901,150.439,136438.80627016 2021-08-10,150.659,150.767,149.174,149.672,257198.26831953 2021-08-11,150.19,150.349,148.855,149.403,191636.76400789 2021-08-12,149.184,150.081,148.636,149.951,175171.34432769 2021-08-13,150.111,150.599,149.891,150.469,162231.71904521 2021-08-16,150.051,150.559,148.367,150.549,348911.08762716 2021-08-17,149.403,149.791,148.198,149.214,383964.23033515 2021-08-18,148.915,149.543,147.65,147.79,209205.50032906 2021-08-19,146.962,149.134,146.874,148.477,347034.74658806 2021-08-20,148.975,150.19,148.845,150.021,226494.14079687 2021-08-23,150.469,152.541,150.469,152.242,412038.06704858 2021-08-24,152.521,152.979,152.332,152.75,209819.9041364 2021-08-25,152.89,153.148,152.551,152.84,298333.205578 2021-08-26,152.63,152.84,151.794,151.963,343950.68041785 2021-08-27,152.182,153.606,152.013,153.408,226044.38114704 2021-08-30,153.756,155.33,153.756,155.15,829012.44703951 2021-08-31,155.24,155.24,154.374,155.001,279812.74571213 2021-09-01,155.489,156.127,155.2,155.27,379788.89465745 2021-09-02,155.838,155.977,154.732,155.21,333209.65699499 2021-09-03,154.802,155.808,154.802,155.678,216090.43711137 2021-09-07,155.718,156.167,155.24,155.898,296037.22272278 2021-09-08,155.808,155.808,154.424,155.37,350749.27941025 2021-09-09,155.44,155.888,154.742,154.832,319397.61846319 2021-09-10,155.569,155.828,153.527,153.676,346922.30667561 2021-09-13,154.642,154.802,152.68,153.557,337646.01389803 2021-09-14,154.184,154.444,152.72,153.118,329060.42343983 2021-09-15,153.308,154.384,152.381,154.234,448947.47223987 2021-09-16,153.706,154.582,152.89,154.344,449537.78178027 2021-09-17,154.035,154.035,152.113,152.551,360875.89902577 2021-09-20,150.161,150.967,147.44,149.473,1781000.0247604 2021-09-21,150.329,150.619,149.134,149.523,999163.14849052 2021-09-22,150.021,151.565,149.523,150.937,406294.59616324 2021-09-23,151.465,152.77,151.256,152.302,321165.53530099 2021-09-24,151.395,152.65,151.266,152.491,332357.32230146 2021-09-27,151.177,151.625,150.24,151.285,491611.39152218 2021-09-28,149.343,149.593,146.844,147.142,849328.93372131 2021-09-29,147.52,148.367,146.554,146.764,670971.12258884 2021-09-30,147.47,148.118,146.096,146.206,1051898.4713599 2021-10-01,146.494,147.55,144.781,147.122,791365.15492273 2021-10-04,146.405,146.494,143.088,144.114,1078564.8013121 2021-10-05,144.493,146.893,144.393,145.976,1180246.6235723 2021-10-06,144.592,147.032,144.273,146.972,734516.73989861 2021-10-07,148.248,149.363,147.978,148.258,371465.32935238 2021-10-08,148.796,148.796,147.322,147.54,452135.94690022 2021-10-11,146.883,148.338,146.385,146.415,501197.89798681 2021-10-12,146.992,147.162,145.638,145.917,309641.44820209 2021-10-13,146.893,147.292,146.016,147.042,303935.12264498 2021-10-14,148.566,149.821,148.308,149.762,233808.75867321 2021-10-15,150.369,150.757,149.841,150.727,202662.90292305 2021-10-18,150.19,152.302,149.981,152.222,316581.60101286 2021-10-19,152.74,153.388,152.401,153.308,308396.57774277 2021-10-20,153.576,153.796,152.601,153.158,242851.13627577 2021-10-21,152.85,154.194,152.85,154.124,218574.15446329 2021-10-22,153.547,153.966,152.202,152.81,202571.54549419 2021-10-25,153.418,154.742,152.7,154.394,270860.72161066 2021-10-26,155.34,156.296,154.424,154.812,271539.37679654 2021-10-27,155.051,156.495,154.952,155.24,334541.86917203 2021-10-28,155.967,157.033,155.768,156.933,263248.94110853 2021-10-29,155.579,157.781,155.499,157.771,304732.24131007 2021-11-01,157.989,158.309,157.063,158.239,409008.21297902 2021-11-02,158.059,159.125,157.999,158.906,301638.13586196 2021-11-03,159.175,160.788,158.727,160.639,342803.19095414 2021-11-04,161.157,163.04,160.968,162.671,843135.70318615 2021-11-05,163.378,163.757,162.322,162.81,525804.16811433 2021-11-08,162.83,163.219,162.352,162.611,266819.91225679 2021-11-09,163.109,163.209,160.928,161.516,530396.13382478 2021-11-10,160.31,161.486,158.338,159.135,557007.24774851 2021-11-11,160.42,160.42,159.414,159.563,270357.75378797 2021-11-12,160.052,161.446,159.404,161.236,265924.4086683 2021-11-15,161.744,161.864,160.181,161.206,335137.19835137 2021-11-16,160.948,162.542,160.928,162.382,239306.26725005 2021-11-17,162.522,163.249,162.084,162.432,376530.14505182 2021-11-18,163.319,164.315,162.392,164.085,360270.53056853 2021-11-19,164.843,165.549,164.474,165.041,3693500.5349931 2021-11-22,165.789,166.874,163.079,163.159,2210329.7440602 2021-11-23,162.641,163.468,160.54,162.392,662667.63583957 2021-11-24,161.356,163.01,160.41,162.88,502374.50135643 2021-11-26,161.854,162.402,159.284,159.812,424095.23980385 2021-11-29,161.734,163.667,161.456,163.239,460319.96624251 2021-11-30,162.86,163.817,160.121,160.898,935714.91217637 2021-12-01,162.761,163.577,157.989,158.239,1015992.9939584 2021-12-02,157.661,160.032,157.013,159.324,1163348.5110147 2021-12-03,159.932,160.25,154.832,156.565,1179723.5771938 2021-12-06,156.625,158.319,155.031,157.781,761885.81930361 2021-12-07,160.639,162.761,160.6,162.611,508100.90546933 2021-12-08,162.701,163.329,161.924,163.279,510149.92208828 2021-12-09,162.781,163.478,160.798,160.968,525619.44540101 2021-12-10,162.114,162.731,160.728,162.641,565853.85943206 2021-12-13,162.661,162.701,160.131,160.28,391762.74140616 2021-12-14,158.189,159.374,156.804,158.687,528421.40786229 2021-12-15,158.577,162.342,156.874,162.123,500976.02994526 2021-12-16,162.691,162.8,157.381,158.139,624790.44425892 2021-12-17,156.545,158.946,155.987,157.273,529394.21389059 2021-12-20,155.37,155.987,154.454,155.768,772478.26141359 2021-12-21,157.203,159.334,155.619,159.165,528928.39139613 2021-12-22,159.035,161.236,158.816,161.118,438595.97279944 2021-12-23,161.326,162.96,161.296,162.402,372264.45587304 2021-12-27,162.97,165.051,162.88,165.031,331499.96796899 2021-12-28,165.5,165.51,163.946,164.325,481299.04526556 2021-12-29,164.425,164.853,163.299,164.285,285524.09090819 2021-12-30,164.185,165.031,163.528,163.647,260615.63851594 2021-12-31,163.587,164.006,162.572,162.701,358813.83134556 2022-01-03,163.249,164.415,162.402,164.375,633085.89958589 2022-01-04,164.533,164.533,160.898,162.223,509368.86626783 2022-01-05,161.606,161.954,157.113,157.322,976619.94997098 2022-01-06,156.406,158.437,155.519,157.133,927360.2251098 2022-01-07,157.033,157.791,154.692,155.45,585043.93913372 2022-01-10,153.338,155.698,151.087,155.599,1062593.3141045 2022-01-11,155.27,157.889,154.374,157.781,601159.99194307 2022-01-12,158.946,159.613,157.531,158.527,428512.52207888 2022-01-13,158.975,159.274,154.114,154.662,910133.82816496 2022-01-14,153.537,155.589,153.408,155.46,1133921.3796406 2022-01-18,153.188,153.876,151.275,151.823,922518.2813797 2022-01-19,152.282,153.228,149.831,149.991,821113.54318952 2022-01-20,151.236,152.959,147.76,148.028,975965.38905205 2022-01-21,147.122,148.148,143.765,143.885,1908101.2986579 2022-01-24,141.295,144.801,136.723,144.493,3986951.6397294 2022-01-25,141.793,143.596,139.81,141.076,1636309.9359861 2022-01-26,144.552,145.907,139.422,141.066,4673453.5252261 2022-01-27,142.969,143.655,139.144,139.632,961975.65530145 2022-01-28,140.368,144.005,138.277,143.925,918870.00779163 2022-01-31,144.523,148.756,143.845,148.526,819488.18409786 2022-02-01,149.114,149.801,146.952,149.553,1073934.6863456 2022-02-02,151.335,151.395,149.065,150.767,967091.67131817 2022-02-03,146.614,148.038,144.203,144.721,1433736.3826363 2022-02-04,144.941,147.85,144.065,146.385,1152840.398839 2022-02-07,146.764,147.65,144.781,145.339,586185.4050307 2022-02-08,144.881,147.372,144.353,146.972,566702.17841442 2022-02-09,148.806,150.051,148.158,150.011,669229.30787358 2022-02-10,147.152,149.931,145.897,146.754,1181861.943386 2022-02-11,146.734,147.292,141.464,142.062,939542.8888388 2022-02-14,141.753,143.567,140.718,142.241,868205.78795256 2022-02-15,144.413,145.787,143.965,145.678,404276.70130579 2022-02-16,144.761,146.086,143.497,145.678,678200.40660306 2022-02-17,144.353,144.592,141.156,141.365,547106.51188569 2022-02-18,141.773,141.873,138.785,139.781,597160.34362858 2022-02-22,138.486,140.728,136.853,138.377,992586.41753966 2022-02-23,139.682,139.94,134.661,134.761,1388306.6422932 2022-02-24,130.467,139.542,130.199,139.243,2268478.2455721 2022-02-25,139.592,141.554,138.127,141.494,1051242.9065131 2022-02-28,140.14,142.59,139.682,142.042,774255.2136015 2022-03-01,141.454,142.401,138.715,139.692,832934.79291419 2022-03-02,140.378,142.54,139.233,142.092,832726.9798617 2022-03-03,143.167,143.167,139.283,140.08,805023.5925027 2022-03-04,139.074,139.622,137.081,138.058,703870.84018775 2022-03-07,137.869,138.476,132.838,132.948,1092664.9671195 2022-03-08,132.669,136.305,130.906,132.35,1697061.6222569 2022-03-09,135.837,137.569,134.661,136.991,690192.32405199 2022-03-10,135.408,136.006,133.675,135.567,711507.71888461 2022-03-11,136.823,136.903,132.56,132.778,595273.96331159 2022-03-14,132.24,133.606,129.919,130.239,971256.96771797 2022-03-15,131.354,134.562,130.627,134.312,870217.65924327 2022-03-16,136.155,139.273,134.402,139.193,1146819.8438837 2022-03-17,138.456,140.906,137.928,140.906,761913.92928172 2022-03-18,140.338,143.935,139.771,143.825,888231.13557531 2022-03-21,143.577,144.343,141.584,143.467,835837.14815444 2022-03-22,143.705,146.704,143.467,146.246,525173.70146235 2022-03-23,145.1,146.504,144.133,144.163,817195.213026 2022-03-24,144.931,147.342,144.104,147.302,513555.24515121 2022-03-25,147.342,147.73,145.409,147.242,444289.24729529 2022-03-28,147.222,149.523,146.734,149.443,640449.70992393 2022-03-29,151.246,152.322,150.031,152.073,2568396.6531301 2022-03-30,151.365,151.943,149.791,150.459,543872.86047481 2022-03-31,150.479,150.579,148.178,148.387,717829.45217686 2022-04-01,148.636,148.935,146.913,148.258,455257.15839865 2022-04-04,148.626,151.305,148.487,151.275,488773.28766048 2022-04-05,150.757,150.957,147.55,147.939,486535.53261705 2022-04-06,145.787,146.106,143.635,144.672,1167390.3242963 2022-04-07,144.383,145.986,142.849,145.05,717678.86300839 2022-04-08,144.323,144.642,142.819,143.098,670579.59075083 2022-04-11,141.216,141.609,139.532,139.791,680916.03127441 2022-04-12,141.604,142.361,138.506,139.084,1013513.2923176 2022-04-13,139.203,142.301,138.934,141.913,576777.59771266 2022-04-14,141.972,142.052,138.566,138.665,410944.78968551 2022-04-18,138.247,139.702,137.574,138.845,484302.79721258 2022-04-19,138.496,142.082,138.147,141.853,450810.7622177 2022-04-20,142.271,142.361,139.293,139.81,519799.67600365 2022-04-21,141.514,142.49,136.533,136.972,425627.23361106 2022-04-22,136.923,137.46,133.138,133.326,734938.38957031 2022-04-25,132.659,135.149,132.101,135.069,800170.6055669 2022-04-26,134.203,134.203,129.84,129.979,1120717.7213494 2022-04-27,129.939,132.22,129.053,129.85,2502830.1291795 2022-04-28,131.882,135.139,130.129,134.422,965911.05223739 2022-04-29,132.58,133.994,128.097,128.435,1205115.9227807 2022-05-02,128.197,130.557,126.882,130.547,1527242.2169765 2022-05-03,130.407,131.543,129.491,130.727,1764881.9640955 2022-05-04,130.836,135.299,128.625,135.109,1493674.8873974 2022-05-05,133.166,133.226,126.882,128.485,1391963.9512313 2022-05-06,127.509,129.033,125.019,126.772,1476156.3474657 2022-05-09,124.322,125.348,121.174,121.901,1421103.9592575 2022-05-10,124.78,125.188,121.513,123.325,3164657.4774591 2022-05-11,122.249,124.551,119.222,119.64,2268707.1411082 2022-05-12,117.797,121.144,116.771,119.362,1559293.615593 2022-05-13,121.144,124.103,120.517,123.605,788843.2883148 2022-05-16,122.997,123.823,121.742,122.379,799328.31015128 2022-05-17,124.73,125.586,123.157,125.497,723956.42347789 2022-05-18,123.575,123.774,118.764,119.411,918107.0226714 2022-05-19,118.544,120.596,117.837,118.634,771837.75548371 2022-05-20,120.078,120.367,114.829,118.316,1315129.3417682 2022-05-23,118.844,120.387,117.738,120.218,973341.12180956 2022-05-24,118.021,118.266,115.655,117.708,1023028.5199092 2022-05-25,117.13,120.188,116.991,119.342,791632.19971481 2022-05-26,118.992,123.284,118.952,122.659,821981.94072767 2022-05-27,123.953,126.692,123.923,126.692,514095.35830212 2022-05-31,126.602,127.529,124.7,126.444,674932.62164732 2022-06-01,127.21,128.085,124.471,125.378,569664.76932206 2022-06-02,124.929,128.854,124.332,128.854,622197.29877792 2022-06-03,126.632,127.16,124.949,125.418,372164.06309406 2022-06-06,127.37,127.967,125.248,126.006,427196.37274648 2022-06-07,124.413,127.24,124.063,126.972,377545.1160473 2022-06-08,126.612,127.649,125.706,126.044,319040.22017003 2022-06-09,125.348,126.622,122.619,122.727,549402.49474092 2022-06-10,120.338,120.766,118.166,118.345,1183508.3849612 2022-06-13,114.62,115.586,112.478,112.976,1630350.6206259 2022-06-14,113.783,114.142,111.99,113.146,669736.29140741 2022-06-15,114.48,117.489,113.325,115.945,1020357.0680606 2022-06-16,112.906,113.046,110.347,111.283,1152294.2621213 2022-06-17,111.502,113.544,110.825,112.558,909024.48795726 2022-06-21,114.419,116.345,114.389,115.377,585211.15883801 2022-06-22,114.219,117.049,114.09,115.237,651993.54053755 2022-06-23,116.265,117.268,115.108,116.924,707786.82230437 2022-06-24,118.181,121.155,118.061,121.155,701475.5555365 2022-06-27,121.524,121.694,119.578,120.047,463436.17846906 2022-06-28,120.297,121.324,116.305,116.425,460038.03531095 2022-06-29,116.345,117.083,115.277,116.535,643911.55157553 2022-06-30,115.307,116.475,113.231,114.958,757260.82045128 2022-07-01,114.449,115.896,113.72,115.816,823680.43959605 2022-07-05,114.269,117.842,113.621,117.762,1151615.7848986 2022-07-06,117.971,119.418,117.253,118.51,799914.48172584 2022-07-07,118.9,121.384,118.9,121.075,722800.38196078 2022-07-08,119.877,121.813,119.525,121.205,511939.13541273 2022-07-11,120.207,120.297,118.311,118.62,467485.69085536 2022-07-12,119.129,119.917,116.834,117.502,751053.77275993 2022-07-13,115.197,118.171,114.998,117.313,810488.70956555 2022-07-14,116.165,118.011,114.888,117.712,584510.68639108 2022-07-15,118.969,119.838,118.301,119.758,413693.61577884 2022-07-18,120.945,121.526,118.371,118.79,625409.65917557 2022-07-19,120.366,122.562,119.648,122.382,483775.93419902 2022-07-20,122.632,124.877,122.342,124.398,1025722.1467945 2022-07-21,124.588,126.184,123.56,126.184,713849.56665901 2022-07-22,125.795,126.643,123.21,124.009,712791.34218984 2022-07-25,123.959,124.109,122.442,123.32,524700.96175263 2022-07-26,122.542,122.612,120.516,120.885,503346.07213321 2022-07-27,122.821,126.643,122.562,125.985,687768.74276248 2022-07-28,125.865,127.4,124.323,127.202,926030.58747401 2022-07-29,127.801,129.836,127.242,129.517,787198.75228517 2022-08-01,128.789,130.864,128.316,129.457,534995.60187747 2022-08-02,128.459,130.755,128.06,129.018,2544016.718688 2022-08-03,129.846,132.88,129.727,132.451,837671.85061746 2022-08-04,132.591,133.279,131.713,133.219,727723.73121935 2022-08-05,131.044,132.91,130.715,132.122,737982.29551001 2022-08-08,132.291,133.998,131.064,131.673,877525.62631734 2022-08-09,130.785,130.954,129.527,130.176,383597.35111718 2022-08-10,133.239,133.918,132.231,133.748,1376705.9417097 2022-08-11,134.786,135.614,132.77,133.1,595163.07853817 2022-08-12,133.988,135.714,133.499,135.674,448948.72472772 2022-08-15,135.295,136.932,135.285,136.732,413653.53151864 2022-08-16,136.443,137.261,135.165,136.492,535735.15647808 2022-08-17,135.105,136.053,134.018,134.876,535996.70627586 2022-08-18,134.816,135.654,134.177,135.185,448702.20652752 2022-08-19,133.848,134.137,132.231,132.541,1014729.0384357 2022-08-22,130.745,130.834,128.719,129.108,536296.33612083 2022-08-23,128.918,130.136,128.669,128.978,2859776.4699559 2022-08-24,128.749,130.066,128.509,129.278,625825.5333751 2022-08-25,130.066,131.623,129.629,131.623,347099.63010221 2022-08-26,131.493,131.962,126.194,126.264,1015334.3107647 2022-08-29,125.067,126.084,124.578,124.967,774530.12185022 2022-08-30,125.685,125.865,122.552,123.59,676531.12041653 2022-08-31,124.787,125.116,122.841,122.961,618366.85465913 2022-09-01,121.773,123.071,120.297,122.911,949021.91701593 2022-09-02,124.148,124.687,120.511,121.255,676282.59800332 2022-09-06,121.374,121.734,119.423,120.356,1012099.5109669 2022-09-07,120.486,123.121,120.406,122.751,596112.07339831 2022-09-08,121.773,123.879,121.294,123.36,1016320.3835655 2022-09-09,124.328,126.264,124.328,125.985,672256.13406663 2022-09-12,126.683,127.691,126.533,127.541,423923.11898086 2022-09-13,123.849,124.398,120.213,120.586,812994.9779343 2022-09-14,121.085,121.893,120.337,121.564,1164491.85138 2022-09-15,120.756,121.734,118.86,119.498,759801.1604412 2022-09-16,118.091,118.939,117.273,118.68,713139.07314704 2022-09-19,117.7,119.74,117.67,119.73,566590 2022-09-20,118.66,119.71,117.8,118.76,377080 2022-09-21,119.19,120.88,116.58,116.63,1427871 2022-09-22,115.98,116.39,114.68,115.2,869532 2022-09-23,114.18,114.23,111.89,113.4,1630028 2022-09-26,113.12,114.93,112.54,112.72,842484 2022-09-27,114.29,115.23,111.98,112.92,947331 2022-09-28,112.89,115.67,112.28,115.21,1202833 2022-09-29,113.45,113.61,110.58,111.94,1324191 2022-09-30,111.45,113.18,109.86,109.95,1200143 2022-10-03,110.77,113.17,110.07,112.53,1097542 2022-10-04,114.77,116.3275,114.77,116.09,1051160 2022-10-05,114.44,116.73,113.33,115.96,798469 2022-10-06,115.56,116.87,114.95,115.12,844975 2022-10-07,113.09,113.14,110.16,110.67,1635997 2022-10-10,110.78,110.86,108.46,109.54,987640 2022-10-11,108.85,110.06,107.38,108.16,1381985 2022-10-12,108.43,109.12,107.78,108.11,824494 2022-10-13,104.96,111.12,104.62,110.56,1791436 2022-10-14,111.56,111.76,107.01,107.28,1020395 2022-10-17,109.72,111.13,109.71,110.74,862729 2022-10-18,113.76,114,110.55,111.72,973112 2022-10-19,111.03,112.55,110.27,111.3,1168860 2022-10-20,110.89,113.04,110.22,110.67,967783 2022-10-21,110.22,113.5,109.82,113.33,846685 2022-10-24,113.47,114.92,111.89,114.57,1742989 2022-10-25,114.97,117.05,114.97,116.88,689921 2022-10-26,114.52,116.77,114.13,114.3,1195241 2022-10-27,113.86,114.43,112.03,112.21,843198 2022-10-28,111.93,115.86,111.92,115.68,899969 2022-10-31,114.74,114.98,113.55,114.35,606015 2022-11-01,115.87,116.02,113.0161,113.17,927868 2022-11-02,113.15,114.41,109.2616,109.34,1435424 2022-11-03,108.1,108.75,107,107.21,1192462 2022-11-04,109.29,109.65,106.57,108.84,1465698 2022-11-07,109.33,110.27,108.43,110.06,562891 2022-11-08,110.74,112.22,109.225,110.88,1162821 2022-11-09,110.07,110.45,108.2,108.34,674788 2022-11-10,113.51,116.42,112.67,116.24,3049057 2022-11-11,116.28,118.72,115.69,118.46,978841 2022-11-14,117.59,118.95,117.02,117.42,1386356 2022-11-15,120.3,120.62,117.66,119.05,1269005 2022-11-16,118.15,118.3,117.09,117.4,619030 2022-11-17,115.55,117.75,115.48,117.17,874904 2022-11-18,118.44,118.46,116.15,117.29,731756 2022-11-21,116.58,117.04,115.6076,115.98,455434 2022-11-22,116.27,117.68,115.37,117.59,697115 2022-11-23,117.64,119.04,117.56,118.9,834422 2022-11-25,118.14,118.4,117.85,118.04,476436 2022-11-28,117.2,118.03,115.91,116.28,531256 2022-11-29,116.35,116.51,114.83,115.46,467021 2022-11-30,115.54,120.74,115.21,120.74,1158167 2022-12-01,120.82,121.68,119.64,120.86,1104187 2022-12-02,118.76,120.68,118.65,120.35,767036 2022-12-05,119.42,119.9899,117.78,118.39,474366 2022-12-06,118.26,118.31,115.29,116.03,718195 2022-12-07,115.31,116.23,114.71,115.39,800889 2022-12-08,115.98,117.16,115.13,116.74,716581 2022-12-09,116.37,117.485,115.87,116.07,1071311 2022-12-12,116.09,117.48,115.69,117.47,518143 2022-12-13,122.06,122.1,117.62,118.78,1648119 2022-12-14,118.53,119.88,116.54,117.77,1154565 2022-12-15,116.15,116.3914,113.4,114,1570617 2022-12-16,113.61,114.21,112.16,112.86,2342116 2022-12-19,112.66,112.66,110.45,111.01,815235 2022-12-20,110.46,111.58,109.82,110.89,733064 2022-12-21,111.31,113.02,110.97,112.5,864617 2022-12-22,111.21,111.21,107.97,109.79,2352819 2022-12-23,109.2,110.21,108.42,110.03,854732 2022-12-27,109.76,109.76,108.23,108.39,1028685 2022-12-28,108.25,109.13,106.88,107,854285 2022-12-29,108.2,109.98,107.88,109.65,776107 2022-12-30,108.45,109.58,107.9,109.53,766908 2023-01-03,110.5,111.11,107.85,108.75,1514139 2023-01-04,109.68,110.01,108,109.31,750106 2023-01-05,108.57,108.66,107.48,107.7,848878 2023-01-06,108.36,111.01,107.14,110.54,1068796 2023-01-09,111.49,113.24,111.045,111.34,1815533 2023-01-10,110.9,112.28,110.7,112.27,463788 2023-01-11,112.8,114.24,112.36,114.24,536654 2023-01-12,114.55,115.2,112.66,114.81,910044 2023-01-13,113.76,115.675,113.7,115.6,608216 2023-01-17,115.55,116.34,115.0572,115.84,844161 2023-01-18,116.56,117.11,114.23,114.32,491132 2023-01-19,113.57,114.09,112.69,113.2,547460 2023-01-20,113.86,116.43,113.44,116.31,547620 2023-01-23,116.65,119.3891,116.35,118.86,731690 2023-01-24,118.23,119.07,118,118.64,706111 2023-01-25,116.7,118.62,115.67,118.39,604745 2023-01-26,119.825,120.75,118.71,120.69,749235 2023-01-27,120.15,122.7,120.08,121.87,1474903 2023-01-30,120.48,121.07,119.28,119.39,555047 2023-01-31,119.5,121.24,119.44,121.22,961863 2023-02-01,121.12,124.82,120.26,123.82,1414361 2023-02-02,126.56,129.05,126.22,128.2,1880015 2023-02-03,125.36,128.51,125.31,125.99,1305391 2023-02-06,124.87,125.84,124.38,124.87,978260 2023-02-07,124.84,127.9485,124.42,127.49,4281478 2023-02-08,126.93,127.28,124.95,125.22,1015070 2023-02-09,127.14,127.14,123.5,124.13,956033 2023-02-10,123.19,124.01,122.31,123.32,597540 2023-02-13,123.87,125.51,123.39,125.31,893761 2023-02-14,124.65,126.59,123.9,126.21,603246 2023-02-15,125.45,127.23,125.22,127.18,462278 2023-02-16,125.23,126.86,124.72,124.79,585741 2023-02-17,123.83,124.19,122.65,123.9,1586628 2023-02-21,122.26,122.86,120.9,121.01,893588 2023-02-22,121.22,121.9,120.4,121.02,1764920 2023-02-23,122.58,122.64,120.3601,122.08,776594 2023-02-24,119.98,120.49,119.3299,120.05,1010223 2023-02-27,121.41,121.96,120.69,120.93,661377 2023-02-28,120.67,121.8,120.5696,120.79,701791 2023-03-01,120.62,120.9055,119.4,119.78,612177 2023-03-02,118.74,121.125,118.65,120.87,630335 2023-03-03,121.54,123.38,121.3197,123.3,697531 2023-03-06,123.87,125.0587,123.36,123.45,1120462 2023-03-07,123.46,123.805,121.661,121.93,3501273 2023-03-08,122.11,122.75,121.35,122.53,522466 2023-03-09,122.72,123.8,120.07,120.37,770611 2023-03-10,120.45,121.0677,118.26,118.74,1956481 2023-03-13,117.91,121.11,117.35,119.55,2472958 2023-03-14,121.12,122.55,120.75,122.27,1065029 2023-03-15,121.21,123.11,120.67,122.94,1379174 2023-03-16,122.59,126.37,122.28,126.2,1138694 2023-03-17,126.13,127.2,124.82,125.63,2094690 2023-03-20,125.12,125.94,124.22,125.78,910178 2023-03-21,126.64,127.81,126.01,127.61,3538974 2023-03-22,127.63,129.63,125.83,125.85,2601024 2023-03-23,127.47,129.2,126.28,127.41,1727900 2023-03-24,127.2,127.88,126.25,127.86,1054145 2023-03-27,128.16,128.56,126.64,127,1163574 2023-03-28,126.71,126.74,125.34,126.32,647560 2023-03-29,127.86,128.86,127.52,128.64,632348 2023-03-30,129.63,130.07,129.11,129.84,1087857 2023-03-31,129.93,132.07,129.81,132.01,602655 2023-04-03,131.06,131.77,130.54,131.66,1073333 2023-04-04,131.88,132.22,130.71,131.23,966658 2023-04-05,130.79,130.9,129.17,129.88,970381 2023-04-06,129.25,131,128.6818,130.81,634527 2023-04-10,129.56,130.74,128.87,130.72,950057 2023-04-11,130.71,130.71,129.68,129.87,568191 2023-04-12,130.73,130.95,128.545,128.71,1110830 2023-04-13,129.48,131.43,129.43,131.3,521994 2023-04-14,130.62,131.71,129.83,131.04,541927 2023-04-17,130.85,131.2782,130.01,131.14,402975 2023-04-18,132.02,132.19,130.6505,131.11,783108 2023-04-19,130.14,131.51,130.11,131.11,583668 2023-04-20,129.84,131.3,129.54,130.07,712888 2023-04-21,129.93,130.52,129.19,130.19,529325 2023-04-24,130.12,130.67,129.04,129.95,685602 2023-04-25,129.31,129.51,127.47,127.48,797323 2023-04-26,128.84,129.51,128.05,128.23,746795 2023-04-27,129.84,131.9513,129.6,131.74,787367 2023-04-28,131.65,132.68,131.24,132.68,927505 2023-05-01,132.46,133.025,132.06,132.48,561003 2023-05-02,132.5,132.58,130.63,131.31,986146 2023-05-03,131.51,132.59,130.4501,130.5,920585 2023-05-04,130.39,130.83,129.6,130.1,629283 2023-05-05,130.89,133.15,130.84,132.83,734955 2023-05-08,132.65,133.265,132.17,133.18,1496473 2023-05-09,132.46,132.77,132.15,132.32,959740 2023-05-10,133.32,134.08,132.29,133.72,696795 2023-05-11,133.98,134.38,133.31,134.18,753804 2023-05-12,134.42,134.5689,132.84,133.65,591052 2023-05-15,133.87,134.5,133.25,134.43,553620 2023-05-16,134.16,135.28,134.13,134.56,591444 2023-05-17,135.01,136.4213,134.55,136.15,836971 2023-05-18,136.38,138.8,136.331,138.71,1059589 2023-05-19,138.82,139.1,137.97,138.38,1003485 2023-05-22,138.36,139.27,138.31,138.94,756673 2023-05-23,138.19,138.62,136.98,137.1,1737243 2023-05-24,136.29,136.92,135.56,136.43,2195909 2023-05-25,139.52,140.23,138.5,139.72,1230658 2023-05-26,140.19,143.65,140.14,143.31,1269980 2023-05-30,145.15,145.56,143.38,143.93,1282422 2023-05-31,143.31,144.07,142.54,143.09,1494067 2023-06-01,143.06,145.31,142.6,144.79,699411 2023-06-02,145.51,146.36,144.815,145.91,1266937 2023-06-05,145.84,147.05,145.58,145.96,8216903 2023-06-06,145.72,146.36,145.21,145.96,933802 2023-06-07,146.14,146.8867,143.2241,143.49,1048437 2023-06-08,143.62,145.4591,143.56,145.18,559685 2023-06-09,145.93,147.09,145.2641,145.78,839190 2023-06-12,146.53,148.3,146.131,148.27,696487 2023-06-13,149.46,149.75,148.13,149.45,1007662 2023-06-14,149.47,150.6205,148.28,150.53,1288120 2023-06-15,150,152.93,149.76,152.29,949764 2023-06-16,153.33,153.36,151.19,151.32,1002544 2023-06-20,150.55,151.46,149.7175,150.95,1093065 2023-06-21,150.45,150.59,148.49,148.96,973621 2023-06-22,148.38,150.68,148.22,150.64,763774 2023-06-23,148.99,150.09,148.4594,149.12,633038 2023-06-26,149.419,150.08,147.1,147.2,2466444 2023-06-27,147.79,149.97,147.48,149.69,2390104 2023-06-28,148.93,150.75,148.9,149.99,740061 2023-06-29,149.84,150.07,148.9748,149.68,778742 2023-06-30,151.2,152.35,151.06,151.98,908458 2023-07-03,152.22,152.5736,151.795,152.36,428876 2023-07-05,151.68,153.04,151.65,152.31,893615 2023-07-06,150.78,151.33,149.9423,151.14,1248173 2023-07-07,151.09,152.38,150.58,150.71,888853 2023-07-10,150.53,150.955,149.51,150.74,885755 2023-07-11,150.9,151.63,150,151.43,898782 2023-07-12,153.22,153.92,152.35,153.36,1346118 2023-07-13,154.72,156.305,154.475,155.94,981556 2023-07-14,156.2,157.48,155.6,155.97,1169838 2023-07-17,156.26,157.75,156.051,157.34,682351 2023-07-18,157.15,159.23,156.36,158.7,1225160 2023-07-19,159.14,159.57,158.1,158.53,1192329 2023-07-20,157.4,157.9842,154.5801,154.99,974101 2023-07-21,155.99,156.26,154.378,154.54,915947 2023-07-24,154.88,155.32,154,154.79,742540 2023-07-25,155.11,156.515,155.09,155.88,647734 2023-07-26,155.4,156.01,154.39,155.29,964814 2023-07-27,157.59,158.25,154.4067,154.93,1110455 2023-07-28,156.66,158.18,156.47,157.73,1118869 2023-07-31,157.92,158.31,157.32,157.93,946729 2023-08-01,157.28,157.78,156.64,157.49,798341 2023-08-02,156.04,156.04,153.51,154.03,1294022 2023-08-03,153.03,154.65,152.96,153.74,1029633 2023-08-04,154.58,155.535,152.87,153.06,1221243 2023-08-07,153.82,154.39,152.8513,154.32,1567403 2023-08-08,153.32,153.32,151.73,153.01,1266428 2023-08-09,153.13,153.16,151.05,151.31,1736220 2023-08-10,152.6,153.99,150.9914,151.66,1097001 2023-08-11,150.54,151.37,150.03,150.67,838738 2023-08-14,150.38,152.4,150.0947,152.4,764459 2023-08-15,151.96,152.24,150.47,150.78,977865 2023-08-16,150.54,151.09,149.11,149.13,1037444 2023-08-17,149.74,149.85,147.3422,147.51,1460266 2023-08-18,146.1,147.84,145.91,147.31,1022351 2023-08-21,147.93,149.9996,147.77,149.75,2346851 2023-08-22,150.8,150.8,149.23,149.5,916003 2023-08-23,149.97,152.2989,149.9,151.9,732377 2023-08-24,153.32,153.35,148.54,148.58,1353725 2023-08-25,148.96,150.44,147.54,149.81,1326280 2023-08-28,151.03,151.256,149.87,150.95,780944 2023-08-29,150.79,154.3287,150.7,154.15,811717 2023-08-30,154.25,155.29,153.83,155.08,1261663 2023-08-31,155.06,156.21,155.06,155.43,725115 2023-09-01,156.51,156.67,154.73,155.37,1110479 2023-09-05,155,156.0485,154.65,155.55,706428 2023-09-06,155.21,155.34,153.34,154.23,920961 2023-09-07,152.31,153.39,151.88,153.06,1088749 2023-09-08,153.05,154.22,152.89,153.28,1028377 2023-09-11,154.56,155.3078,153.75,155.11,1247985 2023-09-12,154.4,154.96,153.25,153.39,1079162 2023-09-13,153.46,154.6105,153,153.99,825515 2023-09-14,154.69,155.61,153.84,155.23,698330 2023-09-15,154.67,154.78,152.19,152.5,1116609 2023-09-18,151.92,152.93,151.8115,152.49,782935 2023-09-19,151.91,152.45,150.9,152.18,803198 2023-09-20,152.6,152.73,149.95,149.99,1396972 2023-09-21,148.43,148.7013,147.15,147.16,1207466 2023-09-22,147.98,148.82,147.115,147.25,1203016 2023-09-25,146.82,147.95,146.4243,147.95,844722 2023-09-26,146.93,147.059,145.3,145.69,1383964 2023-09-27,146.18,146.835,144.53,146.06,1495729 2023-09-28,145.66,148.13,145.33,147.23,1620195 2023-09-29,148.72,149.29,146.88,147.41,1517735 2023-10-02,147.48,149.17,147.25,148.65,2144624 2023-10-03,147.59,148.45,145.33,145.99,1379109 2023-10-04,146.42,148.34,146.19,148.01,969639 2023-10-05,147.99,148.11,146.1,147.53,900012 2023-10-06,146.33,150.51,145.98,149.99,1372498 2023-10-09,149.03,151.02,148.46,150.79,746895 2023-10-10,150.95,152.7399,150.74,151.61,1103853 2023-10-11,152.18,152.79,151.48,152.71,1025493 2023-10-12,152.96,153.67,151.2,152.16,1983154 2023-10-13,152.45,152.63,149.7,150.27,1044357 2023-10-16,150.81,152.3907,150.75,152.01,687677 2023-10-17,150.47,152.16,149.63,151.5,932893 2023-10-18,150.42,151.3499,148.9326,149.49,1282404 2023-10-19,150.06,150.5584,147.76,148.07,1339588 2023-10-20,147.9,148.09,145.79,145.89,1546619 2023-10-23,145.29,147.78,144.47,146.32,1505885 2023-10-24,147.08,148.05,146.39,147.73,1009211 2023-10-25,146.73,146.78,143.89,144.13,1450299 2023-10-26,143.63,143.98,140.84,141.26,2115517 2023-10-27,142.53,143.49,141.56,142.09,1791107 2023-10-30,143.09,144.1727,142.55,143.67,1078538 2023-10-31,143.66,144.49,142.62,144.33,6855776 2023-11-01,144.69,147.09,144.66,146.93,1408739 2023-11-02,148.73,149.63,148.25,149.51,2679413 2023-11-03,150.06,151.8099,149.96,151.3,1678042 2023-11-06,151.61,152.12,150.95,151.87,1671668 2023-11-07,152.33,153.69,151.85,153.33,1201362 2023-11-08,153.49,153.77,152.48,153.45,1130191 2023-11-09,153.72,154.19,152.05,152.29,2382618 2023-11-10,152.97,155.72,152.79,155.64,2248936 2023-11-13,155.05,155.61,154.41,155.22,1368179 2023-11-14,157.87,158.914,157.65,158.53,1487201 2023-11-15,159.35,159.51,158.09,158.66,1096935 2023-11-16,158.32,158.87,157.8,158.8,1447834 2023-11-17,158.49,159.24,158.1101,158.84,898858 2023-11-20,158.82,161.04,158.82,160.76,5635307 2023-11-21,160.06,160.11,159.12,159.83,1296983 2023-11-22,160.71,161.71,160.1,160.49,1596886 2023-11-24,160.35,160.54,159.84,160.26,504713 2023-11-27,160.05,160.9174,159.755,160.1,1168150 2023-11-28,159.81,160.765,159.66,160.52,1251702 2023-11-29,161.55,162.15,160.24,160.4,841750 2023-11-30,160.47,160.63,158.75,159.95,1216581 2023-12-01,159.52,160.68,158.85,160.43,1212115 2023-12-04,158.87,159.05,157.44,158.93,2054701 2023-12-05,158.13,159.83,158.1,159.35,3481149 2023-12-06,160.57,160.61,158.28,158.4,1878490 2023-12-07,159.66,160.98,159.22,160.69,1269252 2023-12-08,159.92,161.5456,159.9,161.37,1461699 2023-12-11,161.23,162.85,161.13,162.75,897737 2023-12-12,162.77,164.08,162.2975,164.08,773058 2023-12-13,164.42,166.38,164.12,166.12,2176994 2023-12-14,166.66,167.17,164.73,165.97,1779274 2023-12-15,166.35,167.27,166.07,166.63,1465407 2023-12-18,166.58,167.82,166.45,167.48,1690149 2023-12-19,167.68,168.36,167.58,168.29,1064960 2023-12-20,168,168.84,165.755,165.81,1346088 2023-12-21,167.44,167.89,166.41,167.75,1171617 2023-12-22,168.27,168.64,167.22,168.02,1329927 2023-12-26,168.36,169.305,168.312,169.03,794509 2023-12-27,169.18,169.48,168.79,169.35,1616279 2023-12-28,169.84,169.94,169.1499,169.28,1279840 2023-12-29,169.3,169.43,167.79,168.54,1148031 2024-01-02,167.03,167.14,164.75,165.7,2061696 2024-01-03,164.62,165.0392,163.78,163.92,1870985 2024-01-04,163.18,164.46,163.03,163.11,1375722 2024-01-05,163.18,164.4305,162.74,163.32,1114157 2024-01-08,163.83,166.8045,163.78,166.7,1894205 2024-01-09,165.42,167.39,165.37,167.02,1583662 2024-01-10,167.15,168.5595,166.8,168.16,1122151 2024-01-11,168.7,169.22,166.41,168.54,4047603 2024-01-12,168.92,169.27,168.01,168.6,1289146 2024-01-16,168.07,169.21,167.5,168.57,1202910 2024-01-17,167.2,167.77,165.86,167.62,3775381 2024-01-18,169.08,170.24,168.46,170.09,1867748 2024-01-19,170.93,173.43,170.679,173.39,1876067 2024-01-22,174.28,174.81,173.35,173.6,2086410 2024-01-23,173.88,174.39,173.155,174.37,1043218 2024-01-24,175.93,176.94,175.09,175.29,2255816 2024-01-25,176.34,176.6024,174.56,175.49,1431530 2024-01-26,174.69,175.43,174.2,174.47,1055042 2024-01-29,174.65,176.31,174.38,176.25,1116968 2024-01-30,175.84,176.015,174.7,175.05,1683340 2024-01-31,173.24,174.065,171.58,171.61,2298833 2024-02-01,172.38,173.86,172,173.72,2048151 2024-02-02,174.47,177.11,174.1,176.67,2009718 2024-02-05,176.61,176.84,174.96,176.38,1663721 2024-02-06,176.82,177.09,175.04,176.04,1471136 2024-02-07,177.16,178.165,176.665,177.82,1445625 2024-02-08,177.94,178.47,177.5951,178.17,817799 2024-02-09,178.62,180.22,178.31,179.9,1763296 2024-02-12,179.87,180.77,178.93,179.2,1826158 2024-02-13,175.89,177.519,175.0918,176.4,1726188 2024-02-14,177.56,178.51,176.56,178.35,992729 2024-02-15,178.65,179.0667,177.59,178.88,1339473 2024-02-16,179.04,179.05,176.97,177.25,2130879 2024-02-20,176.45,177.02,174.34,175.91,5382830 2024-02-21,174.77,175.23,173.57,175.18,2366358 2024-02-22,178.87,180.78,178.55,180.36,2738226 2024-02-23,181,181.38,179.43,179.81,1355387 2024-02-26,180.16,180.5605,179.65,179.74,1129904 2024-02-27,180.18,180.3,179.11,180.16,1075956 2024-02-28,179.26,179.76,178.8,179.19,1594637 2024-02-29,180.4,181.17,179.1,180.69,1230895 2024-03-01,181.09,183.84,181.09,183.48,1554273 2024-03-04,183.47,183.63,182.71,182.76,1453687 2024-03-05,181.45,181.48,178.54,179.51,2064962 2024-03-06,181.34,181.95,179.86,180.67,1524687 2024-03-07,182.15,183.89,181.504,183.39,1841627 2024-03-08,183.51,184.655,180.48,180.74,2679550 2024-03-11,180.05,180.56,179.27,180.08,2221179 2024-03-12,181.05,182.81,179.73,182.63,4639480 2024-03-13,182.24,182.24,180.8,181.24,1674207 2024-03-14,181.78,181.97,179.66,180.81,1672674 2024-03-15,179.5,179.8,178.16,178.64,2464071 2024-03-18,180.49,181.44,179.91,179.99,3187192 2024-03-19,179.18,180.6,178.3,180.43,1451160 2024-03-20,180.945,182.7299,180.25,182.59,1301847 2024-03-21,184.68,184.879,183.35,183.42,1914659 2024-03-22,183.25,184.11,182.9,183.59,1142781 2024-03-25,182.42,183.61,182.1,183,1089818 2024-03-26,183.61,184.0056,182.32,182.4,1432300 2024-03-27,183.69,183.74,181.84,183.07,2540714 2024-03-28,183.04,183.36,182.55,182.69,1343728 2024-04-01,183.08,184.13,182.29,183.11,1510030 2024-04-02,181.08,181.62,180.24,181.5,1803441 2024-04-03,180.66,182.67,180.62,181.91,1773484 2024-04-04,183.67,183.89,179.02,179.12,2354140 2024-04-05,179.75,182.32,179.42,181.24,2193789 2024-04-08,181.65,182.08,180.73,181.31,1171533 2024-04-09,182.27,182.38,180,181.95,1335925 2024-04-10,179.77,180.73,179.52,180.38,1667523 2024-04-11,181.14,183.64,180.21,183.29,986506 2024-04-12,181.48,181.95,179.76,180.33,2174572 2024-04-15,181.89,181.8925,177.02,177.36,3120146 2024-04-16,177.28,178.47,176.83,177.37,2670371 2024-04-17,178.23,178.23,174.84,175.23,1996275 2024-04-18,175.49,176.1401,173.98,174.26,1978473 2024-04-19,173.73,173.93,169.96,170.65,2817137 2024-04-22,171.72,173.3,170.35,172.35,1469330 2024-04-23,173.16,175.4,172.98,174.9,2176231 2024-04-24,176.22,176.805,174.58,175.49,1234890 2024-04-25,172.5,175.01,172.06,174.65,1234754 2024-04-26,175.99,177.96,175.695,177.35,1044108 2024-04-29,178.24,178.45,176.925,178.06,1590660 2024-04-30,177.39,177.97,174.67,174.68,1239073 2024-05-01,174.08,176.93,173.1,173.45,1449584 2024-05-02,175.02,176.03,173.08,175.65,1275059 2024-05-03,178.78,179.58,178.12,179.2,1944793 2024-05-06,179.97,181.2,179.63,181.19,984073 2024-05-07,181.35,181.86,180.89,181.19,1363731 2024-05-08,180.1,181.64,180.05,181.08,818841 2024-05-09,181.16,181.7,180.47,181.48,1437698 2024-05-10,182.11,182.81,181.28,181.9,957666 2024-05-13,182.69,182.73,181.77,182.34,1291334 2024-05-14,182.15,183.715,182.08,183.5,1155347 2024-05-15,184.54,186.45,183.89,186.35,1657369 2024-05-16,186.3,187.11,185.92,185.99,1669132 2024-05-17,186.05,186.29,184.971,185.91,1114123 2024-05-20,186,187.46,185.91,187.2,1119821 2024-05-21,186.45,187.64,186.34,187.57,1010646 2024-05-22,187.68,187.98,186.46,187.52,1052548 2024-05-23,189.52,189.56,185.95,186.7,6090536 2024-05-24,187.39,188.96,187.0693,188.48,1484346 2024-05-28,188.94,189.19,187.94,189.18,1517978 2024-05-29,187.41,188.55,187.39,187.88,1338388 2024-05-30,187.43,187.475,185.27,185.85,1882365 2024-05-31,185.89,186.17,182.35,185.87,1891060 2024-06-03,187.12,187.47,184.34,186.49,1786659 2024-06-04,186.35,187.48,185.65,186.97,2749930 2024-06-05,188.46,190.77,188,190.73,1272514 2024-06-06,191.04,191.15,190.2,190.7,2667087 2024-06-07,190.42,191.62,190.07,190.53,1028768 2024-06-10,190.07,191.4,189.93,191.28,962794 2024-06-11,190.74,192.64,190.155,192.6,957670 2024-06-12,194.22,196.07,193.95,195.09,1141452 2024-06-13,196.59,196.84,195.25,196.18,1105261 2024-06-14,196.09,197.22,195.9,197.19,1480962 2024-06-17,197.29,200.32,196.76,199.61,1343419 2024-06-18,199.61,199.95,198.94,199.67,1108735 2024-06-20,200.17,200.32,197.41,198.12,1635904 2024-06-21,198.01,198.56,197,197.54,1452292 2024-06-24,196.8,197.47,194.985,195.05,1379011 2024-06-25,195.9,197.38,195.54,197.27,902985 2024-06-26,196.92,197.9,196.85,197.7,816192 2024-06-27,197.58,198.7898,197.2301,198.19,1183216 2024-06-28,198.5,200.47,196.92,197.11,2099436 2024-07-01,197.55,198.54,196,198.33,1526817 2024-07-02,197.71,200.41,197.67,200.4,1097402 2024-07-03,200.1,202.13,200.09,202.06,1015283 2024-07-05,202.48,204.355,202.305,204.19,1720062 2024-07-08,204.35,204.89,203.9106,204.7,1541177 2024-07-09,205.31,205.75,204.21,204.85,1509395 2024-07-10,205.64,207.24,205.11,207,1240349 2024-07-11,207.02,207.12,201.9501,202.44,2584376 2024-07-12,202.69,205.59,202.49,203.67,1726400 2024-07-15,204.36,206.16,203.34,204.2,2237184 2024-07-16,204.77,205.06,202.95,204.26,1372783 2024-07-17,200.93,201.138,198.24,198.3,2635568 2024-07-18,199.88,199.91,196,197.3,2760482 2024-07-19,197.18,198.2,195.06,195.56,2153468 2024-07-22,198,198.895,196.62,198.49,2160242 2024-07-23,198.11,199.35,197.61,197.78,1241584 2024-07-24,195.01,195.12,190.31,190.72,1870275 2024-07-25,190.84,192.545,187.51,188.55,2784666 2024-07-26,190.4,191.7248,189.22,190.55,2458116 2024-07-29,191.65,192.52,189.98,190.91,1168031 2024-07-30,191.72,191.9537,186.92,188.29,1187804 2024-07-31,192.63,194.55,191.99,193.76,2412500 2024-08-01,194.17,195.69,187.64,189.19,3353556 2024-08-02,185.55,186.625,182.97,184.67,3757127 2024-08-05,174.7,182,174.23,179.36,5114021 2024-08-06,179.94,183.98,178.87,180.92,3959663 2024-08-07,183.76,184.75,178.7601,178.94,2830601 2024-08-08,181.53,184.75,179.95,184.37,2821807 2024-08-09,183.87,186.01,183.4,185.34,1758732 2024-08-12,185.74,186.99,184.6098,185.81,1701741 2024-08-13,187.58,190.46,187.56,190.38,1478073 2024-08-14,190.74,191.3999,188.66,190.45,1922757 2024-08-15,192.96,195.41,192.7775,195.27,1464122 2024-08-16,194.58,196.03,194.1376,195.5,1367131 2024-08-19,195.54,198.07,194.85,198.07,1382943 2024-08-20,197.7,198.7429,196.9508,197.64,1511205 2024-08-21,197.97,199.3199,197.26,198.6,1031912 2024-08-22,199.52,199.81,195.01,195.43,1305161 2024-08-23,197.24,198.6699,195.6,197.53,1714573 2024-08-26,197.34,197.6701,194.7988,195.63,1944500 2024-08-27,194.97,196.63,194.15,196.24,1652189 2024-08-28,196.02,196.3,192.56,194.03,1992662 2024-08-29,194.79,196.68,193.17,193.71,2830382 2024-08-30,195.45,196.22,193.65,196.08,1715878 2024-09-03,194.74,194.78,189.11,190.08,2881017 2024-09-04,188.8,191.125,188.38,189.55,2238945 2024-09-05,188.89,191.5,188.47,189.78,2594599 2024-09-06,189.44,189.78,184.48,184.7,2568153 2024-09-09,186.46,187.44,185.145,187.04,2930874 2024-09-10,187.77,188.97,186.14,188.73,1460934 2024-09-11,189.26,193.18,185.76,192.8,2415677 2024-09-12,192.89,195.1,192.185,194.77,1944239 2024-09-13,194.45,196.12,194.42,195.63,2525366 2024-09-16,194.76,195.02,193.45,194.79,1611771 2024-09-17,196.05,196.5125,193.85,194.9,1421525 2024-09-18,195.32,197,193.78,194.03,2356398 2024-09-19,198.66,200.12,197.7739,198.94,4061921 2024-09-20,198.57,199.08,196.87,198.59,1810474 2024-09-23,198.77,199.22,198.22,198.8,2300052 2024-09-24,199.38,200.1396,197.66,199.74,2372332 2024-09-25,199.58,200.71,199.41,199.98,1948184 2024-09-26,203.03,203.16,199.96,201.44,2454328 2024-09-27,201.91,201.91,199.93,200.32,2105434 2024-09-30,199.92,200.99,198.765,200.85,1718856 2024-10-01,200.77,200.83,196.49,198.06,2527831 2024-10-02,197.7,199.1293,196.62,198.36,1313535 2024-10-03,197.45,199.405,197.16,198.2,1632490 2024-10-04,200.62,200.77,198.5499,200.56,1668660 2024-10-07,199.8,200.2,197.92,198.41,1571427 2024-10-08,199.43,201.66,199.16,201.38,1286578 2024-10-09,201.26,203.2,200.83,202.97,2231216 2024-10-10,202.02,203.481,201.48,202.77,1429621 2024-10-11,201.97,203.46,201.76,203.03,824809 2024-10-14,204.07,205.3,203.84,204.75,1012672 2024-10-15,204.89,205.14,201.12,202.02,1813736 2024-10-16,202.13,202.34,200.68,202.02,1498094 2024-10-17,204.3,204.315,202.16,202.2,1399639 2024-10-18,203.33,203.9491,203.04,203.52,1661280 2024-10-21,203.02,204.23,202.24,203.89,1296009 2024-10-22,202.79,204.72,202.48,204.11,2778525 2024-10-23,203.14,203.39,199.63,201.02,1568425 2024-10-24,202.51,202.8468,201.47,202.62,1456080 2024-10-25,203.78,205.885,203.5,203.85,2144657 2024-10-28,205.15,205.15,203.78,203.91,1485317 2024-10-29,204.02,206.33,203.2601,205.81,1227316 2024-10-30,205.56,205.9,204.13,204.31,1158201 2024-10-31,202.66,202.67,199.13,199.13,2249140 2024-11-01,199.8,201.9795,199.7,200.6,1574496 2024-11-04,200.37,201.4,199.32,200.02,1606282 2024-11-05,200.71,202.855,200.67,202.58,1277448 2024-11-06,206.1,208.415,205.6232,208.07,2837054 2024-11-07,209.27,211.675,209.23,211.35,1749819 2024-11-08,211.18,211.92,210.9,211.62,1311061 2024-11-11,212.12,212.1899,210.27,211.5,1503006 2024-11-12,211.44,211.81,209.8701,211.13,1384060 2024-11-13,210.89,211.92,209.92,210.83,1322719 2024-11-14,210.7,211.03,209,209.34,1020817 2024-11-15,207.01,207.15,203.54,204.35,1775427 2024-11-18,204.99,206.66,204.45,205.8,1332478 2024-11-19,204.71,207.41,204.63,207.21,1283571 2024-11-20,207.09,207.225,204.38,207.11,2509121 2024-11-21,208.36,208.65,204.8,207.88,3740998 2024-11-22,207.63,208.47,206.95,208.18,1603622 2024-11-25,209.89,210.5,207.595,208.51,1484758 2024-11-26,209.12,209.95,208.7801,209.63,1175791 2024-11-27,209.15,209.18,206.61,208,1384172 2024-11-29,208.24,210.03,207.98,209.8,823473 2024-12-02,210.33,212.49,210.2396,212.1,1647043 2024-12-03,211.53,212.85,211.325,212.75,1030589 2024-12-04,214.17,215.47,213.89,215.37,1823833 2024-12-05,215.46,215.6806,214.65,214.8,870479 2024-12-06,215.09,216.799,215.03,216.72,1054922 2024-12-09,216.31,216.6558,214.5407,215.04,1864767 2024-12-10,215.5,216.24,213.72,214.28,1863898 2024-12-11,216.09,218.4,215.955,218.13,1848152 2024-12-12,217.22,217.71,216.53,216.73,1325565 2024-12-13,218.35,219.43,217.05,218.41,1437039 2024-12-16,219.44,221.92,219.41,221.51,1637333 2024-12-17,220.77,221.24,219.85,220.58,2469138 2024-12-18,220.25,220.9739,212,212.64,3030521 2024-12-19,214.53,214.74,211.5027,211.62,2434108 2024-12-20,210.12,216.02,209.7,213.54,3052974 2024-12-23,213.86,215.4,212.49,215.28,1816712 2024-12-24,216.07,218.22,215.85,218.21,1786462 2024-12-26,217.5,218.7,216.7301,218.04,972096 2024-12-27,216.55,216.7299,213.2,215.15,1696039 2024-12-30,212.22,213.77,210.76,212.26,3511886 2024-12-31,212.8,213.1,210.08,210.45,2356468 2025-01-02,211.75,212.675,208.1995,210.05,3225112 2025-01-03,211.35,213.9284,211,213.46,2626788 2025-01-06,215.72,217.323,214.92,215.93,2185026 2025-01-07,216.48,216.5001,211.32,212.09,2788827 2025-01-08,212.05,212.777,210.26,212.17,1991505 2025-01-10,210.58,210.59,207.5,208.85,2804635 2025-01-13,206.34,208.31,205.7384,208.14,1823434 2025-01-14,209.55,210,206.52,207.95,1651076 2025-01-15,211.2,213.19,210.66,212.66,1966863 2025-01-16,213.68,213.7,211.2,211.22,1765705 2025-01-17,215.21,215.4904,213.64,214.78,1776009 2025-01-21,215.97,216.5386,214.125,216.1,2069988 2025-01-22,218.01,219.76,217.9,218.83,2433379 2025-01-23,217.78,219.32,217.58,219.31,1914420 2025-01-24,219.43,219.77,217.45,218.05,1854236 2025-01-27,210.4,213.25,210.04,211.71,5208395 2025-01-28,212.18,215.32,210.7,214.81,2485699 2025-01-29,215.12,215.13,212.8,214.44,2332225 2025-01-30,215.635,216.58,213.38,215.34,2123139 2025-01-31,216.92,218.82,214.59,214.99,3522439 2025-02-03,211.42,214.415,210.42,213.31,2447347 2025-02-04,213.52,216.195,213.36,215.95,1612574 2025-02-05,214.84,216.965,214.395,216.9,1896908 2025-02-06,217.07,218.13,216.47,218.04,2485421 2025-02-07,218.27,219.075,214.995,215.35,2458640