Date,Open,High,Low,Close,Volume
2007-01-02,31.17,31.17,31.17,31.17,0
2007-01-03,31.17,31.17,31.17,31.17,0
2007-01-04,31.17,31.17,31.17,31.17,0
2007-01-05,31.17,31.17,31.17,31.17,0
2007-01-08,31.17,31.17,31.17,31.17,0
2007-01-09,31.17,31.17,31.17,31.17,0
2007-01-10,31.17,31.17,31.17,31.17,0
2007-01-15,38.6,38.6,38.6,38.6,30
2007-01-16,38.6,38.6,38.6,38.6,0
2007-01-17,38.6,38.6,38.6,38.6,0
2007-01-18,38.6,38.6,38.6,38.6,0
2007-01-19,38.6,38.6,38.6,38.6,0
2007-01-22,38.6,38.6,38.6,38.6,0
2007-01-23,38.6,38.6,38.6,38.6,0
2007-01-24,38.6,38.6,38.6,38.6,0
2007-01-25,38.6,38.6,38.6,38.6,0
2007-01-26,38.6,38.6,38.6,38.6,0
2007-01-29,38.6,38.6,38.6,38.6,0
2007-01-30,38.6,38.6,38.6,38.6,0
2007-01-31,38.6,38.6,38.6,38.6,0
2007-02-01,38.6,38.6,38.6,38.6,0
2007-02-02,38.6,38.6,38.6,38.6,0
2007-02-05,38.6,38.6,38.6,38.6,0
2007-02-06,38.6,38.6,38.6,38.6,0
2007-02-07,38.6,38.6,38.6,38.6,0
2007-02-08,38.6,38.6,38.6,38.6,0
2007-02-09,38.6,38.6,38.6,38.6,0
2007-02-12,38.6,38.6,38.6,38.6,0
2007-02-13,38.6,38.6,38.6,38.6,0
2007-02-14,38.6,38.6,38.6,38.6,0
2007-02-15,38.6,38.6,38.6,38.6,0
2007-02-16,38.6,38.6,38.6,38.6,0
2007-02-19,38.6,38.6,38.6,38.6,0
2007-02-20,38.6,38.6,38.6,38.6,0
2007-02-21,38.6,38.6,38.6,38.6,0
2007-02-22,38.6,38.6,38.6,38.6,0
2007-02-26,38.6,38.6,38.6,38.6,0
2007-02-27,38.6,38.6,38.6,38.6,0
2007-02-28,38.6,38.6,38.6,38.6,0
2007-03-01,38.6,38.6,38.6,38.6,0
2007-03-02,38.6,38.6,38.6,38.6,0
2007-03-05,38.6,38.6,38.6,38.6,0
2007-03-06,38.6,38.6,38.6,38.6,0
2007-03-07,38.6,38.6,38.6,38.6,0
2007-03-08,38.6,38.6,38.6,38.6,0
2007-03-09,38.6,38.6,38.6,38.6,0
2007-03-12,38.6,38.6,38.6,38.6,0
2007-03-13,38.6,38.6,38.6,38.6,0
2007-03-14,38.6,38.6,38.6,38.6,0
2007-03-15,38.6,38.6,38.6,38.6,0
2007-03-16,38.6,38.6,38.6,38.6,0
2007-03-19,38.6,38.6,38.6,38.6,0
2007-03-20,38.6,38.6,38.6,38.6,0
2007-03-21,38.6,38.6,38.6,38.6,0
2007-03-22,38.6,38.6,38.6,38.6,0
2007-03-23,38.6,38.6,38.6,38.6,0
2007-03-26,38.6,38.6,38.6,38.6,0
2007-03-27,38.6,38.6,38.6,38.6,0
2007-03-28,38.6,38.6,38.6,38.6,0
2007-03-29,38.6,38.6,38.6,38.6,0
2007-03-30,38.6,38.6,38.6,38.6,0
2007-04-02,38.6,38.6,38.6,38.6,0
2007-04-03,38.6,38.6,38.6,38.6,0
2007-04-04,38.6,38.6,38.6,38.6,0
2007-04-05,38.6,38.6,38.6,38.6,0
2007-04-10,38.6,38.6,38.6,38.6,0
2007-04-11,38.6,38.6,38.6,38.6,0
2007-04-12,38.6,38.6,38.6,38.6,0
2007-04-13,38.6,38.6,38.6,38.6,0
2007-04-16,38.6,38.6,38.6,38.6,0
2007-04-17,38.6,38.6,38.6,38.6,0
2007-04-18,38.6,38.6,38.6,38.6,0
2007-04-19,38.6,38.6,38.6,38.6,0
2007-04-20,38.6,38.6,38.6,38.6,0
2007-04-23,38.6,38.6,38.6,38.6,0
2007-04-24,38.6,38.6,38.6,38.6,0
2007-04-25,38.6,38.6,38.6,38.6,0
2007-04-26,38.6,38.6,38.6,38.6,0
2007-04-27,38.6,38.6,38.6,38.6,0
2007-04-30,38.6,38.6,38.6,38.6,0
2007-05-02,38.6,38.6,38.6,38.6,0
2007-05-03,38.6,38.6,38.6,38.6,0
2007-05-04,38.6,38.6,38.6,38.6,0
2007-05-07,38.6,38.6,38.6,38.6,0
2007-05-08,38.6,38.6,38.6,38.6,0
2007-05-09,38.6,38.6,38.6,38.6,0
2007-05-10,38.6,38.6,38.6,38.6,0
2007-05-11,38.6,38.6,38.6,38.6,0
2007-05-14,38.6,38.6,38.6,38.6,0
2007-05-15,38.6,38.6,38.6,38.6,0
2007-05-16,38.6,38.6,38.6,38.6,0
2007-05-17,38.6,38.6,38.6,38.6,0
2007-05-18,38.6,38.6,38.6,38.6,0
2007-05-21,38.6,38.6,38.6,38.6,0
2007-05-22,38.6,38.6,38.6,38.6,0
2007-05-23,38.6,38.6,38.6,38.6,0
2007-05-24,38.6,38.6,38.6,38.6,0
2007-05-25,38.6,38.6,38.6,38.6,0
2007-05-29,38.6,38.6,38.6,38.6,0
2007-05-30,38.6,38.6,38.6,38.6,0
2007-05-31,38.6,38.6,38.6,38.6,0
2007-06-01,38.6,38.6,38.6,38.6,0
2007-06-04,38.6,38.6,38.6,38.6,0
2007-06-05,38.6,38.6,38.6,38.6,0
2007-06-06,38.6,38.6,38.6,38.6,0
2007-06-07,38.6,38.6,38.6,38.6,0
2007-06-08,38.6,38.6,38.6,38.6,0
2007-06-11,38.6,38.6,38.6,38.6,0
2007-06-12,38.6,38.6,38.6,38.6,0
2007-06-13,38.6,38.6,38.6,38.6,0
2007-06-14,38.6,38.6,38.6,38.6,0
2007-06-15,38.6,38.6,38.6,38.6,0
2007-06-18,38.6,38.6,38.6,38.6,0
2007-06-19,38.6,38.6,38.6,38.6,0
2007-06-20,38.6,38.6,38.6,38.6,0
2007-06-21,38.6,38.6,38.6,38.6,0
2007-06-22,38.6,38.6,38.6,38.6,0
2007-06-25,38.6,38.6,38.6,38.6,0
2007-06-28,38.6,38.6,38.6,38.6,0
2007-06-29,38.6,38.6,38.6,38.6,0
2007-07-02,38.6,38.6,38.6,38.6,0
2007-07-03,38.6,38.6,38.6,38.6,0
2007-07-04,38.6,38.6,38.6,38.6,0
2007-07-05,38.6,38.6,38.6,38.6,0
2007-07-06,38.6,38.6,38.6,38.6,0
2007-07-09,38.6,38.6,38.6,38.6,0
2007-07-10,38.6,38.6,38.6,38.6,0
2007-07-11,38.6,38.6,38.6,38.6,0
2007-07-12,38.6,38.6,38.6,38.6,0
2007-07-13,38.6,38.6,38.6,38.6,0
2007-07-16,38.6,38.6,38.6,38.6,0
2007-07-17,38.6,38.6,38.6,38.6,0
2007-07-18,38.6,38.6,38.6,38.6,0
2007-07-19,38.6,38.6,38.6,38.6,0
2007-07-20,38.6,38.6,38.6,38.6,0
2007-07-23,38.6,38.6,38.6,38.6,0
2007-07-24,38.6,38.6,38.6,38.6,0
2007-07-25,38.6,38.6,38.6,38.6,0
2007-07-26,38.6,38.6,38.6,38.6,0
2007-07-27,38.6,38.6,38.6,38.6,0
2007-07-30,38.6,38.6,38.6,38.6,0
2007-07-31,38.6,38.6,38.6,38.6,0
2007-08-01,38.6,38.6,38.6,38.6,0
2007-08-02,38.6,38.6,38.6,38.6,0
2007-08-03,38.6,38.6,38.6,38.6,0
2007-08-06,38.6,38.6,38.6,38.6,0
2007-08-07,38.6,38.6,38.6,38.6,0
2007-08-08,38.6,38.6,38.6,38.6,0
2007-08-09,38.6,38.6,38.6,38.6,0
2007-08-10,38.6,38.6,38.6,38.6,0
2007-08-13,38.6,38.6,38.6,38.6,0
2007-08-14,38.6,38.6,38.6,38.6,0
2007-08-15,38.6,38.6,38.6,38.6,0
2007-08-16,38.6,38.6,38.6,38.6,0
2007-08-17,38.6,38.6,38.6,38.6,0
2007-08-20,38.6,38.6,38.6,38.6,0
2007-08-21,38.6,38.6,38.6,38.6,0
2007-08-22,38.6,38.6,38.6,38.6,0
2007-08-23,38.6,38.6,38.6,38.6,0
2007-08-24,38.6,38.6,38.6,38.6,0
2007-08-27,38.6,38.6,38.6,38.6,0
2007-08-28,38.6,38.6,38.6,38.6,0
2007-08-29,38.6,38.6,38.6,38.6,0
2007-08-30,38.6,38.6,38.6,38.6,0
2007-08-31,38.6,38.6,38.6,38.6,0
2007-09-03,38.6,38.6,38.6,38.6,0
2007-09-04,38.6,38.6,38.6,38.6,0
2007-09-05,38.6,38.6,38.6,38.6,0
2007-09-06,38.6,38.6,38.6,38.6,0
2007-09-07,38.6,38.6,38.6,38.6,0
2007-09-10,38.6,38.6,38.6,38.6,0
2007-09-11,38.6,38.6,38.6,38.6,0
2007-09-12,38.6,38.6,38.6,38.6,0
2007-09-13,38.6,38.6,38.6,38.6,0
2007-09-14,38.6,38.6,38.6,38.6,0
2007-09-17,38.6,38.6,38.6,38.6,0
2007-09-18,38.6,38.6,38.6,38.6,0
2007-09-19,38.6,38.6,38.6,38.6,0
2007-09-20,38.6,38.6,38.6,38.6,0
2007-09-21,38.6,38.6,38.6,38.6,0
2007-09-24,38.6,38.6,38.6,38.6,0
2007-09-25,38.6,38.6,38.6,38.6,0
2007-09-26,38.6,38.6,38.6,38.6,0
2007-09-27,38.6,38.6,38.6,38.6,0
2007-09-28,38.6,38.6,38.6,38.6,0
2007-10-01,38.6,38.6,38.6,38.6,0
2007-10-02,38.6,38.6,38.6,38.6,0
2007-10-03,38.6,38.6,38.6,38.6,0
2007-10-04,38.6,38.6,38.6,38.6,0
2007-10-05,38.6,38.6,38.6,38.6,0
2007-10-08,38.6,38.6,38.6,38.6,0
2007-10-09,38.6,38.6,38.6,38.6,0
2007-10-10,38.6,38.6,38.6,38.6,0
2007-10-11,38.6,38.6,38.6,38.6,0
2007-10-12,38.6,38.6,38.6,38.6,0
2007-10-15,38.6,38.6,38.6,38.6,0
2007-10-16,38.6,38.6,38.6,38.6,0
2007-10-17,38.6,38.6,38.6,38.6,0
2007-10-18,38.6,38.6,38.6,38.6,0
2007-10-19,38.6,38.6,38.6,38.6,0
2007-10-22,38.6,38.6,38.6,38.6,0
2007-10-23,38.6,38.6,38.6,38.6,0
2007-10-24,38.6,38.6,38.6,38.6,0
2007-10-25,38.6,38.6,38.6,38.6,0
2007-10-26,38.6,38.6,38.6,38.6,0
2007-10-29,38.6,38.6,38.6,38.6,0
2007-10-30,38.6,38.6,38.6,38.6,0
2007-10-31,38.6,38.6,38.6,38.6,0
2007-11-01,38.6,38.6,38.6,38.6,0
2007-11-02,38.6,38.6,38.6,38.6,0
2007-11-05,38.6,38.6,38.6,38.6,0
2007-11-06,38.6,38.6,38.6,38.6,0
2007-11-07,38.6,38.6,38.6,38.6,0
2007-11-08,38.6,38.6,38.6,38.6,0
2007-11-09,38.6,38.6,38.6,38.6,0
2007-11-12,38.6,38.6,38.6,38.6,0
2007-11-13,38.6,38.6,38.6,38.6,0
2007-11-14,38.6,38.6,38.6,38.6,0
2007-11-15,38.6,38.6,38.6,38.6,0
2007-11-16,38.6,38.6,38.6,38.6,0
2007-11-19,38.6,38.6,38.6,38.6,0
2007-11-20,38.6,38.6,38.6,38.6,0
2007-11-21,38.6,38.6,38.6,38.6,0
2007-11-22,38.6,38.6,38.6,38.6,0
2007-11-23,38.6,38.6,38.6,38.6,0
2007-11-26,38.6,38.6,38.6,38.6,0
2007-11-27,38.6,38.6,38.6,38.6,0
2007-11-28,38.6,38.6,38.6,38.6,0
2007-11-29,38.6,38.6,38.6,38.6,0
2007-11-30,38.6,38.6,38.6,38.6,0
2007-12-03,38.6,38.6,38.6,38.6,0
2007-12-04,38.6,38.6,38.6,38.6,0
2007-12-05,38.6,38.6,38.6,38.6,0
2007-12-06,38.6,38.6,38.6,38.6,0
2007-12-07,38.6,38.6,38.6,38.6,0
2007-12-10,38.6,38.6,38.6,38.6,0
2007-12-11,38.6,38.6,38.6,38.6,0
2007-12-12,38.6,38.6,38.6,38.6,0
2007-12-13,38.6,38.6,38.6,38.6,0
2007-12-14,38.6,38.6,38.6,38.6,0
2007-12-17,38.6,38.6,38.6,38.6,0
2007-12-18,38.6,38.6,38.6,38.6,0
2007-12-19,38.6,38.6,38.6,38.6,0
2007-12-20,38.6,38.6,38.6,38.6,0
2007-12-21,38.6,38.6,38.6,38.6,0
2007-12-27,38.6,38.6,38.6,38.6,0
2007-12-28,38.6,38.6,38.6,38.6,0
2008-01-02,38.6,38.6,38.6,38.6,0
2008-01-03,38.6,38.6,38.6,38.6,0
2008-01-04,38.6,38.6,38.6,38.6,0
2008-01-07,38.6,38.6,38.6,38.6,0
2008-01-08,38.6,38.6,38.6,38.6,0
2008-01-09,38.6,38.6,38.6,38.6,0
2008-01-10,38.6,38.6,38.6,38.6,0
2008-01-11,38.6,38.6,38.6,38.6,0
2008-01-14,38.6,38.6,38.6,38.6,0
2008-01-15,38.6,38.6,38.6,38.6,0
2008-01-16,38.6,38.6,38.6,38.6,0
2008-01-17,38.6,38.6,38.6,38.6,0
2008-01-18,38.6,38.6,38.6,38.6,0
2008-01-21,38.6,38.6,38.6,38.6,0
2008-01-22,38.6,38.6,38.6,38.6,0
2008-01-23,38.6,38.6,38.6,38.6,0
2008-01-24,38.6,38.6,38.6,38.6,0
2008-01-25,38.6,38.6,38.6,38.6,0
2008-01-28,38.6,38.6,38.6,38.6,0
2008-01-29,38.6,38.6,38.6,38.6,0
2008-01-30,38.6,38.6,38.6,38.6,0
2008-01-31,38.6,38.6,38.6,38.6,0
2008-02-01,38.6,38.6,38.6,38.6,0
2008-02-04,38.6,38.6,38.6,38.6,0
2008-02-05,38.6,38.6,38.6,38.6,0
2008-02-06,38.6,38.6,38.6,38.6,0
2008-02-07,38.6,38.6,38.6,38.6,0
2008-02-08,38.6,38.6,38.6,38.6,0
2008-02-11,38.6,38.6,38.6,38.6,0
2008-02-12,38.6,38.6,38.6,38.6,0
2008-02-13,38.6,38.6,38.6,38.6,0
2008-02-14,38.6,38.6,38.6,38.6,0
2008-02-15,38.6,38.6,38.6,38.6,0
2008-02-18,38.6,38.6,38.6,38.6,0
2008-02-19,38.6,38.6,38.6,38.6,0
2008-02-20,38.6,38.6,38.6,38.6,0
2008-02-21,38.6,38.6,38.6,38.6,0
2008-02-22,38.6,38.6,38.6,38.6,0
2008-02-25,38.6,38.6,38.6,38.6,0
2008-02-26,38.6,38.6,38.6,38.6,0
2008-02-27,38.6,38.6,38.6,38.6,0
2008-02-28,40,40,40,40,26
2008-02-29,40,40,40,40,26
2008-03-03,40,40,40,40,0
2008-03-04,40,40,40,40,0
2008-03-05,40,40,40,40,0
2008-03-06,40,40,40,40,0
2008-03-07,40,40,40,40,0
2008-03-10,40,40,40,40,0
2008-03-11,40,40,40,40,0
2008-03-12,40,40,40,40,0
2008-03-13,40,40,40,40,0
2008-03-14,40,40,40,40,0
2008-03-17,40,40,40,40,0
2008-03-18,40,40,40,40,0
2008-03-19,40,40,40,40,0
2008-03-20,40,40,40,40,0
2008-03-25,40,40,40,40,0
2008-03-26,40,40,40,40,0
2008-03-27,40,40,40,40,0
2008-03-28,40,40,40,40,0
2008-03-31,40,40,40,40,0
2008-04-01,40,40,40,40,0
2008-04-02,40,40,40,40,0
2008-04-03,40,40,40,40,0
2008-04-04,40,40,40,40,0
2008-04-07,40,40,40,40,0
2008-04-08,40,40,40,40,0
2008-04-09,40,40,40,40,0
2008-04-10,40,40,40,40,0
2008-04-11,40,40,40,40,0
2008-04-14,40,40,40,40,0
2008-04-15,40,40,40,40,0
2008-04-16,40,40,40,40,0
2008-04-17,40,40,40,40,0
2008-04-18,40,40,40,40,0
2008-04-21,40,40,40,40,0
2008-04-22,40,40,40,40,0
2008-04-23,40,40,40,40,0
2008-04-24,40,40,40,40,0
2008-04-25,40,40,40,40,0
2008-04-28,40,40,40,40,0
2008-04-29,40,40,40,40,0
2008-04-30,40,40,40,40,0
2008-05-02,40,40,40,40,0
2008-05-05,40,40,40,40,0
2008-05-06,40,40,40,40,0
2008-05-07,40,40,40,40,0
2008-05-08,40,40,40,40,0
2008-05-09,40,40,40,40,0
2008-05-12,40,40,40,40,0
2008-05-13,40,40,40,40,0
2008-05-14,40,40,40,40,0
2008-05-15,40,40,40,40,0
2008-05-16,40,40,40,40,0
2008-05-19,40,40,40,40,0
2008-05-20,40,40,40,40,0
2008-05-21,40,40,40,40,0
2008-05-22,40,40,40,40,0
2008-05-23,40,40,40,40,0
2008-05-26,40,40,40,40,0
2008-05-27,40,40,40,40,0
2008-05-28,40,40,40,40,0
2008-05-29,40,40,40,40,0
2008-05-30,40,40,40,40,0
2008-06-02,40,40,40,40,0
2008-06-03,40,40,40,40,0
2008-06-04,40,40,40,40,0
2008-06-05,40,40,40,40,0
2008-06-06,40,40,40,40,0
2008-06-09,40,40,40,40,0
2008-06-10,40,40,40,40,0
2008-06-11,40,40,40,40,0
2008-06-12,40,40,40,40,0
2008-06-13,40,40,40,40,0
2008-06-16,40,40,40,40,0
2008-06-17,40,40,40,40,0
2008-06-18,40,40,40,40,0
2008-06-19,40,40,40,40,0
2008-06-20,40,40,40,40,0
2008-06-23,40,40,40,40,0
2008-06-24,40,40,40,40,0
2008-06-26,40,40,40,40,0
2008-06-27,40,40,40,40,0
2008-06-30,40,40,40,40,0
2008-07-01,40,40,40,40,0
2008-07-02,40,40,40,40,0
2008-07-03,40,40,40,40,0
2008-07-04,40,40,40,40,0
2008-07-07,40,40,40,40,0
2008-07-08,40,40,40,40,0
2008-07-09,40,40,40,40,0
2008-07-10,40,40,40,40,0
2008-07-11,40,40,40,40,0
2008-07-14,40,40,40,40,0
2008-07-15,40,40,40,40,0
2008-07-16,40,40,40,40,0
2008-07-17,40,40,40,40,0
2008-07-18,40,40,40,40,0
2008-07-21,40,40,40,40,0
2008-07-22,40,40,40,40,0
2008-07-23,40,40,40,40,0
2008-07-24,40,40,40,40,0
2008-07-25,40,40,40,40,0
2008-07-28,40,40,40,40,0
2008-07-29,40,40,40,40,0
2008-07-30,40,40,40,40,0
2008-07-31,33,33,33,33,15
2008-08-01,33,33,33,33,15
2008-08-04,33,33,33,33,0
2008-08-05,33,33,33,33,0
2008-08-06,33,33,33,33,0
2008-08-07,33,33,33,33,0
2008-08-08,33,33,33,33,0
2008-08-11,33,33,33,33,0
2008-08-12,33,33,33,33,0
2008-08-13,33,33,33,33,0
2008-08-14,33,33,33,33,0
2008-08-15,33,33,33,33,0
2008-08-18,33,33,33,33,0
2008-08-19,33,33,33,33,0
2008-08-20,33,33,33,33,0
2008-08-21,33,33,33,33,0
2008-08-22,33,33,33,33,0
2008-08-25,33,33,33,33,0
2008-08-26,33,33,33,33,0
2008-08-27,33,33,33,33,0
2008-08-28,33,33,33,33,0
2008-08-29,33,33,33,33,0
2008-09-01,33,33,33,33,0
2008-09-02,33,33,33,33,0
2008-09-03,33,33,33,33,0
2008-09-04,33,33,33,33,0
2008-09-05,33,33,33,33,0
2008-09-08,33,33,33,33,0
2008-09-09,33,33,33,33,0
2008-09-10,33,33,33,33,0
2008-09-11,33,33,33,33,0
2008-09-12,33,33,33,33,0
2008-09-15,33,33,33,33,0
2008-09-16,33,33,33,33,0
2008-09-17,33,33,33,33,0
2008-09-18,33,33,33,33,0
2008-09-19,33,33,33,33,0
2008-09-23,33,33,33,33,0
2008-09-24,33,33,33,33,0
2008-09-25,33,33,33,33,0
2008-09-26,33,33,33,33,0
2008-09-29,33,33,33,33,0
2008-09-30,33,33,33,33,0
2008-10-01,33,33,33,33,0
2008-10-02,33,33,33,33,0
2008-10-03,33,33,33,33,0
2008-10-06,33,33,33,33,0
2008-10-07,33,33,33,33,0
2008-10-08,33,33,33,33,0
2008-10-09,33,33,33,33,0
2008-10-10,33,33,33,33,0
2008-10-13,33,33,33,33,0
2008-10-14,33,33,33,33,0
2008-10-15,33,33,33,33,0
2008-10-16,33,33,33,33,0
2008-10-17,30.73,30.73,30.73,30.73,130
2008-10-21,30.73,30.73,30.73,30.73,0
2008-10-22,34.15,34.15,34.15,34.15,20
2008-10-23,34.15,34.15,34.15,34.15,20
2008-10-24,34.15,34.15,34.15,34.15,0
2008-10-27,34.15,34.15,34.15,34.15,0
2008-10-28,34.15,34.15,34.15,34.15,0
2008-10-29,34.15,34.15,34.15,34.15,0
2008-10-30,34.15,34.15,34.15,34.15,0
2008-10-31,33,33,33,33,145
2008-11-03,33,33,33,33,145
2008-11-04,33,33,33,33,0
2008-11-05,33,33,33,33,0
2008-11-06,33,33,33,33,0
2008-11-07,33,33,33,33,0
2008-11-10,33,33,33,33,0
2008-11-11,33,33,33,33,0
2008-11-12,33,33,33,33,0
2008-11-13,26.57,26.57,26.57,26.57,25
2008-11-14,26.57,26.57,26.57,26.57,25
2008-11-17,26.57,26.57,26.57,26.57,0
2008-11-18,26.57,26.57,26.57,26.57,0
2008-11-19,26.57,26.57,26.57,26.57,0
2008-11-20,26.57,26.57,26.57,26.57,0
2008-11-21,26.57,26.57,26.57,26.57,0
2008-11-24,26.57,26.57,26.57,26.57,0
2008-11-26,26.57,26.57,26.57,26.57,0
2008-11-27,26.57,26.57,26.57,26.57,0
2008-11-28,26.57,26.57,26.57,26.57,0
2008-12-01,26.57,26.57,26.57,26.57,0
2008-12-02,26.57,26.57,26.57,26.57,0
2008-12-03,26.57,26.57,26.57,26.57,0
2008-12-04,26.57,26.57,26.57,26.57,0
2008-12-05,24.58,24.58,24.58,24.58,80
2008-12-08,24.58,24.58,24.58,24.58,80
2008-12-09,24.58,24.58,24.58,24.58,0
2008-12-10,24.58,24.58,24.58,24.58,0
2008-12-11,24.58,24.58,24.58,24.58,0
2008-12-12,24.99,24.99,24.99,24.99,400
2008-12-15,24.99,24.99,24.99,24.99,400
2008-12-16,24.99,24.99,24.99,24.99,0
2008-12-17,24.99,24.99,24.99,24.99,0
2008-12-18,24.99,24.99,24.99,24.99,0
2008-12-19,24.99,24.99,24.99,24.99,0
2008-12-22,24.99,24.99,24.99,24.99,0
2008-12-23,25.2,25.2,25.2,25.2,50
2008-12-29,25,25,25,25,60
2008-12-30,25,25,25,25,60
2009-01-02,25,25,25,25,0
2009-01-05,25,25,25,25,0
2009-01-06,25,25,25,25,0
2009-01-07,25,25,25,25,0
2009-01-08,25,25,25,25,0
2009-01-09,25,25,25,25,0
2009-01-12,25,25,25,25,0
2009-01-13,25,25,25,25,0
2009-01-14,25,25,25,25,0
2009-01-15,25,25,25,25,0
2009-01-16,25,25,25,25,0
2009-01-20,25,25,25,25,0
2009-01-21,25,25,25,25,0
2009-01-22,25,25,25,25,0
2009-01-23,25,25,25,25,0
2009-01-26,25,25,25,25,0
2009-01-27,25,25,25,25,0
2009-01-28,25,25,25,25,0
2009-01-29,25,25,25,25,0
2009-01-30,25,25,25,25,0
2009-02-02,25,25,25,25,0
2009-02-03,25,25,25,25,0
2009-02-04,25,25,25,25,0
2009-02-05,25,25,25,25,0
2009-02-06,25,25,25,25,0
2009-02-09,25,25,25,25,0
2009-02-10,25,25,25,25,0
2009-02-11,25,25,25,25,0
2009-02-12,25,25,25,25,0
2009-02-13,25,25,25,25,0
2009-02-16,25,25,25,25,0
2009-02-17,25,25,25,25,0
2009-02-18,25,25,25,25,0
2009-02-19,25,25,25,25,0
2009-02-20,31.55,31.55,31.55,31.55,100
2009-02-23,31.55,31.55,31.55,31.55,100
2009-02-24,31.55,31.55,31.55,31.55,0
2009-02-25,31.55,31.55,31.55,31.55,0
2009-02-26,31.55,31.55,31.55,31.55,0
2009-03-02,31.55,31.55,31.55,31.55,0
2009-03-03,31.55,31.55,31.55,31.55,0
2009-03-04,31.55,31.55,31.55,31.55,0
2009-03-05,31.55,31.55,31.55,31.55,0
2009-03-06,31.55,31.55,31.55,31.55,0
2009-03-09,31.55,31.55,31.55,31.55,0
2009-03-10,31.55,31.55,31.55,31.55,0
2009-03-11,31.55,31.55,31.55,31.55,0
2009-03-12,31.55,31.55,31.55,31.55,0
2009-03-13,31.55,31.55,31.55,31.55,0
2009-03-16,31.55,31.55,31.55,31.55,0
2009-03-17,31.55,31.55,31.55,31.55,0
2009-03-18,31.55,31.55,31.55,31.55,0
2009-03-19,31.55,31.55,31.55,31.55,0
2009-03-20,31.55,31.55,31.55,31.55,0
2009-03-23,26.06,26.06,26.06,26.06,100
2009-03-24,26.06,26.06,26.06,26.06,100
2009-03-25,26.06,26.06,26.06,26.06,0
2009-03-26,26.06,26.06,26.06,26.06,0
2009-03-27,26.06,26.06,26.06,26.06,0
2009-03-30,26.06,26.06,26.06,26.06,0
2009-03-31,26.06,26.06,26.06,26.06,0
2009-04-01,26.06,26.06,26.06,26.06,0
2009-04-02,26.06,26.06,26.06,26.06,0
2009-04-03,26.06,26.06,26.06,26.06,0
2009-04-06,26.06,26.06,26.06,26.06,0
2009-04-07,26.06,26.06,26.06,26.06,0
2009-04-08,26.06,26.06,26.06,26.06,0
2009-04-09,26.06,26.06,26.06,26.06,0
2009-04-14,26.06,26.06,26.06,26.06,0
2009-04-15,26.06,26.06,26.06,26.06,0
2009-04-16,26.06,26.06,26.06,26.06,0
2009-04-17,26.06,26.06,26.06,26.06,0
2009-04-20,26.06,26.06,26.06,26.06,0
2009-04-21,26.06,26.06,26.06,26.06,0
2009-04-22,26.06,26.06,26.06,26.06,0
2009-04-23,26.06,26.06,26.06,26.06,0
2009-04-24,26.06,26.06,26.06,26.06,0
2009-04-27,26.06,26.06,26.06,26.06,0
2009-04-28,26.06,26.06,26.06,26.06,0
2009-04-29,26.06,26.06,26.06,26.06,0
2009-04-30,26.06,26.06,26.06,26.06,0
2009-05-04,27.85,27.85,27.85,27.85,392
2009-05-05,27.85,27.85,27.85,27.85,392
2009-05-06,27.85,27.85,27.85,27.85,0
2009-05-07,27.85,27.85,27.85,27.85,0
2009-05-08,27.85,27.85,27.85,27.85,0
2009-05-11,27.85,27.85,27.85,27.85,0
2009-05-12,27.85,27.85,27.85,27.85,0
2009-05-13,27.85,27.85,27.85,27.85,0
2009-05-14,27.85,27.85,27.85,27.85,0
2009-05-15,27.85,27.85,27.85,27.85,0
2009-05-18,27.85,27.85,27.85,27.85,0
2009-05-19,27.85,27.85,27.85,27.85,0
2009-05-20,27.85,27.85,27.85,27.85,0
2009-05-21,27.85,27.85,27.85,27.85,0
2009-05-22,27.85,27.85,27.85,27.85,0
2009-05-25,27.85,27.85,27.85,27.85,0
2009-05-26,27.85,27.85,27.85,27.85,0
2009-05-27,27.85,27.85,27.85,27.85,0
2009-05-28,27.85,27.85,27.85,27.85,0
2009-05-29,27.85,27.85,27.85,27.85,0
2009-06-01,27.85,27.85,27.85,27.85,0
2009-06-02,26.32,26.32,26.32,26.32,100
2009-06-03,26.32,26.32,26.32,26.32,100
2009-06-04,26.32,26.32,26.32,26.32,0
2009-06-05,26.32,26.32,26.32,26.32,0
2009-08-24,26.32,26.32,26.32,26.32,0
2009-08-25,31.61,31.61,31.61,31.61,0
2009-08-26,31.93,31.93,31.93,31.93,0
2009-08-27,31.53,31.53,31.53,31.53,0
2009-08-28,32.17,32.17,32.17,32.17,0
2009-08-31,31.6,31.6,31.6,31.6,0
2009-09-02,31.51,31.51,31.51,31.51,0
2009-09-03,31.39,31.39,31.39,31.39,0
2009-09-04,30.96,30.96,30.96,30.96,0
2009-09-09,31.75,31.75,31.75,31.75,0
2009-09-10,31.19,31.19,31.19,31.19,0
2009-09-11,31.35,31.35,31.35,31.35,0
2009-09-15,31.67,31.67,31.67,31.67,0
2009-09-16,32.59,32.59,32.59,32.59,0
2009-09-18,30.87,30.87,30.87,30.87,0
2009-09-21,31.06,31.06,31.06,31.06,0
2009-09-22,30.9,30.9,30.9,30.9,80
2009-09-25,31.14,31.14,31.14,31.14,0
2009-09-28,30.4,30.4,30.4,30.4,0
2009-09-30,29.64,29.64,29.64,29.64,400
2009-10-02,29.64,29.64,29.64,29.64,10
2009-10-06,29.64,29.64,29.64,29.64,0
2009-10-07,30.16,30.16,30.16,30.16,0
2009-10-08,30.15,30.15,30.15,30.15,0
2009-10-09,30.62,30.62,30.62,30.62,0
2009-10-14,30.9,30.9,30.9,30.9,0
2009-10-15,30.8,30.8,30.8,30.8,0
2009-10-19,34,34,34,34,40
2009-10-20,34,34,34,34,40
2009-10-22,31.46,31.46,31.46,31.46,0
2009-10-26,31.41,31.41,31.41,31.41,0
2009-10-27,31.21,31.21,31.21,31.21,0
2009-10-28,31.64,31.64,31.64,31.64,0
2009-10-29,30.69,30.69,30.69,30.69,0
2009-11-02,29.98,29.98,29.98,29.98,0
2009-11-09,29.72,29.72,29.72,29.72,0
2009-11-10,29.59,29.59,29.59,29.59,0
2009-11-17,29.8,29.8,29.8,29.8,0
2009-11-18,29.86,29.86,29.86,29.86,0
2009-11-19,30.94,30.94,30.94,30.94,0
2009-11-24,30.93,30.93,30.93,30.93,0
2009-11-25,31.47,31.47,31.47,31.47,0
2009-11-26,31.6,31.6,31.6,31.6,0
2009-11-30,31,31,31,31,0
2009-12-01,31.55,31.55,31.55,31.55,0
2009-12-03,32.5,32.5,32.5,32.5,0
2009-12-15,33.61,33.61,33.61,33.61,0
2009-12-21,33.95,33.95,33.95,33.95,0
2009-12-22,33.63,33.63,33.63,33.63,0
2009-12-23,33.59,33.59,33.59,33.59,0
2009-12-24,33.59,33.59,33.59,33.59,0
2009-12-28,33.83,33.83,33.83,33.83,0
2009-12-29,33.82,33.82,33.82,33.82,0
2009-12-31,33.82,33.82,33.82,33.82,0
2010-01-04,33.71,33.71,33.71,33.71,0
2010-01-05,33.71,33.71,33.71,33.71,0
2010-01-06,33.415,33.415,33.415,33.415,0
2010-01-07,33.35,33.35,33.35,33.35,0
2010-01-11,33.905,33.905,33.905,33.905,0
2010-01-15,33.38,33.38,33.38,33.38,0
2010-01-18,33.405,33.405,33.405,33.405,0
2010-01-20,33.1,33.1,33.1,33.1,0
2010-01-21,33.96,33.96,33.96,33.96,0
2010-01-27,33.315,33.315,33.315,33.315,0
2010-01-28,33.02,33.02,33.02,33.02,0
2010-01-29,33.105,33.105,33.105,33.105,0
2010-02-02,33.025,33.025,33.025,33.025,0
2010-02-03,33.17,33.17,33.17,33.17,0
2010-02-04,33.485,33.485,33.485,33.485,0
2010-02-05,34.37,34.37,34.37,34.37,0
2010-02-10,34.29,34.29,34.29,34.29,0
2010-02-11,34.145,34.145,34.145,34.145,0
2010-02-12,34.26,34.26,34.26,34.26,0
2010-02-16,34.48,34.48,34.48,34.48,0
2010-02-17,34.925,34.925,34.925,34.925,0
2010-02-22,35.98,35.98,35.98,35.98,0
2010-02-24,33.935,33.935,33.935,33.935,0
2010-02-25,36.4,36.4,36.4,36.4,0
2010-02-26,36.195,36.195,36.195,36.195,0
2010-03-03,36.15,36.15,36.15,36.15,0
2010-03-04,35.79,35.79,35.79,35.79,0
2010-03-05,35.73,35.73,35.73,35.73,0
2010-03-09,35.7,35.7,35.7,35.7,0
2010-03-10,36.675,36.675,36.675,36.675,0
2010-03-16,36.205,36.205,36.205,36.205,0
2010-03-18,35.8,35.8,35.8,35.8,0
2010-03-22,36.445,36.445,36.445,36.445,0
2010-03-24,36.57,36.57,36.57,36.57,0
2010-03-25,37.38,37.38,37.38,37.38,0
2010-03-26,37.625,37.625,37.625,37.625,0
2010-03-31,38.195,38.195,38.195,38.195,0
2010-04-07,38.565,38.565,38.565,38.565,0
2010-04-08,38.82,38.82,38.82,38.82,0
2010-04-09,38.43,38.43,38.43,38.43,0
2010-04-13,38.22,38.22,38.22,38.22,0
2010-04-15,38.025,38.025,38.025,38.025,0
2010-04-16,40.99,40.99,40.99,40.99,50
2010-04-19,40.99,40.99,40.99,40.99,50
2010-04-20,39.44,39.44,39.44,39.44,0
2010-04-23,39.67,39.67,39.67,39.67,0
2010-04-27,40.82,40.82,40.82,40.82,0
2010-04-29,42.2,42.2,42.2,42.2,0
2010-05-04,42.32,42.32,42.32,42.32,0
2010-05-07,41.815,41.815,41.815,41.815,0
2010-05-10,43.225,43.225,43.225,43.225,0
2010-05-11,43,43,43,43,100
2010-05-12,43,43,43,43,100
2010-05-17,43.235,43.235,43.235,43.235,0
2010-05-18,43.435,43.435,43.435,43.435,0
2010-05-19,42,42,42,42,0
2010-05-24,40.485,40.485,40.485,40.485,0
2010-05-27,42.68,42.68,42.68,42.68,0
2010-06-01,42.3,42.3,42.3,42.3,0
2010-06-02,42.6,42.6,42.6,42.6,0
2010-06-03,41.635,41.635,41.635,41.635,0
2010-06-07,42.305,42.305,42.305,42.305,0
2010-06-09,41.04,41.04,41.04,41.04,0
2010-06-10,41.81,41.81,41.81,41.81,0
2010-06-11,41.325,41.325,41.325,41.325,0
2010-06-14,41.345,41.345,41.345,41.345,0
2010-06-15,42.535,42.535,42.535,42.535,0
2010-06-16,43,43,43,43,99
2010-06-18,43.22,43.22,43.22,43.22,0
2010-06-22,43.595,43.595,43.595,43.595,0
2010-06-24,43.375,43.375,43.375,43.375,0
2010-06-25,34.68,34.68,34.68,34.68,0
2010-08-03,34.4,34.4,34.4,34.4,50
2010-09-17,35.76,35.76,35.76,35.76,70
2010-09-20,35.76,35.76,35.76,35.76,70
2010-10-21,34.85,34.85,34.85,34.85,299
2010-10-29,36.8,36.8,36.8,36.8,102
2010-12-09,41.05,41.05,41.05,41.05,42
2011-01-03,41.51,41.51,41.51,41.51,165
2011-02-09,40.7,40.7,40.7,40.7,20
2011-04-01,40.29,40.29,40.29,40.29,75
2020-11-19,393,393.7,380.9,385.7,209
2020-11-20,386,388.3,381,388.3,118
2020-11-23,386.65,386.65,376.7,381.25,301
2020-11-24,380,383.95,370.75,370.75,325
2020-11-25,365,378.2,365,374.65,612
2020-11-26,383,384,380,384,446
2020-11-27,381.5,383,375,375.05,177
2020-11-30,378,389.8,378,388.7,237
2020-12-01,397,406,388.65,388.65,466
2020-12-02,397,400.7,392.65,393.25,42
2020-12-03,397,402.2,394,394.05,258
2020-12-04,398.25,398.25,387.8,387.8,131
2020-12-07,396,398.5,392,392,311
2020-12-08,392,395.6,386.65,390.7,44
2020-12-09,389.3,395,385,386.55,194
2020-12-10,387.45,389.75,379.05,389.75,119
2020-12-11,391.1,391.1,384.05,387.65,86
2020-12-14,390,395.45,387.7,387.7,88
2020-12-15,389.4,394.65,386.8,386.8,183
2020-12-16,389.25,389.25,378,380.15,1219
2020-12-17,377.95,384.95,373.95,378.8,907
2020-12-18,384.35,384.75,375.8,377.2,992
2020-12-21,382.7,386,373,376.75,643
2020-12-22,385,385,375.85,381.5,82
2020-12-23,385.75,389.4,378.7,379.15,253
2020-12-28,381.95,383,374.8,376.4,704
2020-12-29,385.7,385.7,376.5,381.6,54
2020-12-30,376,379.5,376,379.5,4
2021-01-04,386.1,391,379.25,382.3,601
2021-01-05,388,393.2,384.3,387.6,380
2021-01-06,392.55,392.55,378.7,391.35,219
2021-01-07,398,408.7,394.55,407.5,761
2021-01-08,411.3,421.25,408.95,419.4,513
2021-01-11,430,430,419.1,425,449
2021-01-12,415.35,429.65,415.35,417.55,551
2021-01-13,414.4,420.5,411.45,413.95,373
2021-01-14,417.95,418,414.8,415.3,88
2021-01-15,413.65,421,410,417.95,1090
2021-01-18,417,424,417,419.95,490
2021-01-19,424,426.6,416.45,420.5,374
2021-01-20,432,432,422,426.35,842
2021-01-21,430.5,430.5,421.8,425.35,493
2021-01-22,422,424.4,418.05,423.55,454
2021-01-25,429,430.55,419.9,427.95,207
2021-01-26,428,431.15,422,424.55,259
2021-01-27,420,427.15,404.05,407.9,368
2021-01-28,406.75,415.1,394.65,413.2,959
2021-01-29,406.25,421.45,404.8,421.05,661
2021-02-01,428,438.95,420,428.75,333
2021-02-02,432.7,436,430.3,434.3,467
2021-02-03,431,431,421.9,421.9,81
2021-02-04,420.55,421.9,418,418,44
2021-02-05,418.4,418.4,406.4,409.15,579
2021-02-08,414,420.15,411.35,412.3,642
2021-02-09,411.4,415.55,407.8,407.8,348
2021-02-10,404.95,408.05,400,402.85,370
2021-02-11,399.5,406.1,399.05,406.1,189
2021-02-12,409.45,421,409.45,420.3,469
2021-02-15,417.05,432,411.95,420.75,700
2021-02-16,420.3,422.3,414.1,414.1,318
2021-02-17,421.05,421.05,412,414.25,152
2021-02-18,418.8,418.8,407.25,407.65,343
2021-02-19,408.05,408.1,396,398.65,369
2021-02-22,396.95,396.95,381.15,381.15,469
2021-02-23,381.15,388,374,376.3,799
2021-02-24,383.35,387.15,376.5,379.3,1078
2021-02-25,379,379.85,370,371.35,583
2021-02-26,377.2,377.2,369.45,375.75,929
2021-03-01,388,392,376.65,378.25,1346
2021-03-02,381.3,387.3,380.05,381.75,255
2021-03-03,386.3,390.85,377.1,378,709
2021-03-04,376.15,379.9,368.05,375,584
2021-03-05,370.6,372.9,364.15,364.75,348
2021-03-08,377,380.75,374.2,380.75,716
2021-03-09,381.85,384.75,372.35,384.75,560
2021-03-10,377.15,382,377.15,382,181
2021-03-11,375.85,382,374,382,823
2021-03-12,392.45,392.45,375.9,376,5122
2021-03-15,380,380.65,375,377.25,377
2021-03-16,379.55,384,377.5,378.5,375
2021-03-17,380.75,380.75,371,374,344
2021-03-18,376.65,378.2,369,378,638
2021-03-19,380.05,380.05,374.35,375.75,183
2021-03-22,376.75,381.55,371.9,380,431
2021-03-23,384.6,387.7,380.85,384.75,403
2021-03-24,387.9,387.9,380.75,381,345
2021-03-25,380.65,380.65,369.85,372.25,432
2021-03-26,380,382.75,376.3,382.75,586
2021-03-29,390.5,393,384,388,289
2021-03-30,395.35,395.35,388.25,388.25,39
2021-03-31,385.65,389.3,384.2,389.3,104
2021-04-01,388.8,394.2,388.7,390,594
2021-04-06,395.3,398,393,395.3,305
2021-04-07,396,398,392,393.3,714
2021-04-08,399.7,399.7,393,397.5,949
2021-04-09,396.7,400,392.7,398.3,157
2021-04-12,403.5,403.5,400.3,400.3,124
2021-04-13,399.9,407.8,397.6,405,268
2021-04-14,408,408.2,397.9,398,363
2021-04-15,402.1,417.5,402.1,414.3,1058
2021-04-16,416,416.9,410.5,410.5,326
2021-04-19,418,418,405.5,405.5,735
2021-04-20,403.4,407.7,403.3,403.3,107
2021-04-21,400,406.7,396.2,400,819
2021-04-22,400,403.9,398.4,403.3,2938
2021-04-23,400,404.8,400,404.8,90
2021-04-26,409.6,409.6,404.5,408.5,119
2021-04-27,407.3,412.4,406.8,407.3,165
2021-04-28,404,409,403.3,403.3,99
2021-04-29,405.9,407.8,383.5,383.5,1089
2021-04-30,385,393.3,382.6,393.3,599
2021-05-03,395.1,395.5,387.8,389.3,404
2021-05-04,392.6,392.6,382.4,384,1550
2021-05-05,391.6,394,388.8,390.5,197
2021-05-06,392.4,392.4,384.1,387.3,277
2021-05-07,389.2,394.5,387.9,390.8,515
2021-05-10,390.1,390.3,381.8,382.3,161
2021-05-11,380.1,380.5,374.4,380.5,298
2021-05-12,380,386,380,380,690
2021-05-13,376.5,379,374.1,378.8,220
2021-05-14,382.3,383.6,378.2,378.8,322
2021-05-17,381.5,382.3,374,374,464
2021-05-18,373.6,376,368,374.3,784
2021-05-19,374.3,374.3,368.6,370.4,123
2021-05-20,379.5,381,375,380.3,1051
2021-05-21,384.1,385.5,383.5,383.5,110
2021-05-25,379.6,381.2,378.6,378.8,76
2021-05-26,379.6,382,375.5,376.3,164
2021-05-27,377.3,381.5,374.5,381.5,91
2021-05-28,387.5,391.7,386.7,388,331
2021-05-31,383.8,387,383.8,384.4,142
2021-06-01,387.2,387.2,368.9,370.3,382
2021-06-02,368.2,371.1,367.7,368.5,739
2021-06-03,369,370.8,367,368.5,221
2021-06-04,368.8,371,366,371,279
2021-06-07,372.7,372.7,366.5,367,1148
2021-06-08,364.3,366.3,361,361.8,611
2021-06-09,361,366.4,361,366.3,658
2021-06-10,368.9,379.3,367,379.2,400
2021-06-11,381.1,384.4,381.1,382,466
2021-06-14,386,387.2,382.5,383.7,488
2021-06-15,387.7,391.5,384.2,386.7,508
2021-06-16,386.4,393.3,386.2,391.6,164
2021-06-17,396.8,403.5,390.2,403.2,376
2021-06-18,405.8,410.7,403.2,407.4,410
2021-06-21,401.4,408.3,401.1,406.4,94
2021-06-22,405.2,411.8,405.2,411.8,63
2021-06-23,410,413.4,408.9,411.9,497
2021-06-24,418.6,418.6,413,414.8,311
2021-06-25,416,416.3,413.8,413.8,155
2021-06-28,411.4,418.9,411.4,418.8,580
2021-06-29,420,428.1,420,427.4,504
2021-06-30,427,428,424.4,424.8,311
2021-07-01,427.9,428.8,425,428.5,138
2021-07-02,429.9,431.3,426.6,431.3,342
2021-07-05,437.3,437.3,429.9,431.1,246
2021-07-06,434.9,437.1,431.9,435.6,155
2021-07-07,436.9,442.8,434.8,440.5,264
2021-07-08,436.3,440.6,426.2,435.3,1626
2021-07-09,438.2,439.4,434.5,436.8,110
2021-07-12,436,439,433.8,435.3,618
2021-07-13,432.4,436.4,430.7,436.4,439
2021-07-14,436.1,437.7,433,434.2,325
2021-07-15,431.6,436,431.2,436,181
2021-07-16,436,438.6,433.6,438.6,180
2021-07-19,436.7,442.5,432.8,442.5,604
2021-07-20,443,450.2,438.9,448.9,306
2021-07-21,445.6,449.1,434.2,436.2,101
2021-07-22,436.5,446.8,435.5,446.8,381
2021-07-23,446.9,452.6,445,452.6,394
2021-07-26,455.2,455.2,447.1,448.6,302
2021-07-27,450,451,446.8,450.6,183
2021-07-28,445.4,450.9,439.2,445.6,233
2021-07-29,448.3,449.7,444.8,447.9,96
2021-07-30,449,456.6,446.1,456,228
2021-08-02,456.8,459,450,452.1,145
2021-08-03,452,453.5,449.1,450,182
2021-08-04,452.4,455.6,452.4,453.6,113
2021-08-05,455.1,458.8,453.9,453.9,187
2021-08-06,456.7,461,454.9,454.9,116
2021-08-09,462.3,464.1,456.1,462.9,390
2021-08-10,459.3,463.3,458.9,463,105
2021-08-11,466.1,466.1,459.7,459.7,520
2021-08-12,462,462,455.7,460.2,788
2021-08-13,462.4,464.2,459.9,459.9,124
2021-08-16,461.2,467.4,459.5,467.4,289
2021-08-17,468.8,474.7,468.8,474.1,319
2021-08-18,473.5,476.8,469.5,469.9,462
2021-08-19,467.8,473.1,458.1,472,572
2021-08-20,470.9,476.1,465,474.3,660
2021-08-23,479.1,479.1,476,476.7,107
2021-08-24,474.6,477.6,468.6,470.5,520
2021-08-25,468.9,471.5,464.4,464.6,273
2021-08-26,464.9,469.5,463.4,465.6,324
2021-08-27,469.9,471.7,468,468.7,593
2021-08-30,461.4,472.5,461.4,472.5,274
2021-08-31,473.5,474.3,468.1,468.1,193
2021-09-01,474.2,474.2,466.2,472,179
2021-09-02,476,481.4,473.2,474.8,303
2021-09-03,475.5,477.3,474.5,477.2,80
2021-09-06,480.1,482.9,476.3,476.3,21
2021-09-07,483.3,483.3,472,473.5,412
2021-09-08,478.8,482.7,477,482.7,164
2021-09-09,483.8,485.6,479.7,481.1,211
2021-09-10,483.4,485.1,480.1,482.7,135
2021-09-13,485.1,488.8,465,465,167
2021-09-14,471.7,478.6,469.4,476.2,90
2021-09-15,481.2,481.2,473.3,475.5,256
2021-09-16,481.6,481.6,473.4,473.7,191
2021-09-17,475.2,515,473.9,513.6,893
2021-09-20,498.4,507.6,498.3,507.4,1154
2021-09-21,507.6,511.8,505.2,511.8,306
2021-09-22,507.2,515.2,507,515.2,471
2021-09-23,518,522.2,516.6,516.6,318
2021-09-24,517.8,523.2,517.8,520.2,295
2021-09-27,527.4,527.4,501.2,503.2,662
2021-09-28,505.6,506.4,489.2,490.5,543
2021-09-29,496,502.2,494.2,500.2,161
2021-09-30,502.4,507,502,502.2,122
2021-10-01,496.6,496.6,477.2,488.9,361
2021-10-04,491.2,495.1,484.9,484.9,236
2021-10-05,493.8,500.2,489.6,500.2,53
2021-10-06,497.2,497.2,486.4,493.6,716
2021-10-07,501.8,508.4,500.4,506.6,297
2021-10-08,513,513,504.4,504.4,339
2021-10-11,509.4,509.4,502.2,505,616
2021-10-12,493.6,503.2,493.6,501,347
2021-10-13,493.6,502.8,493.6,493.7,348
2021-10-14,494.7,501,493.9,500.8,191
2021-10-15,506.4,506.4,499.4,503.4,303
2021-10-18,506.6,508.6,498.1,508.4,166
2021-10-19,508,512.4,501.4,512.4,319
2021-10-20,510.8,522.2,508.8,515.8,253
2021-10-21,524.4,524.6,515.2,515.6,206
2021-10-22,528.4,528.4,521,525.2,253
2021-10-25,529.8,529.8,521,524.6,331
2021-10-26,524.2,526.8,522.4,522.4,127
2021-10-27,528,536.2,516,527.8,430
2021-10-28,525,532.8,525,532.2,198
2021-10-29,531.4,539.8,530.6,539.8,379
2021-11-01,549.4,553,541.8,544.8,450
2021-11-02,550.2,552.6,547.6,552.6,500
2021-11-03,549.2,555.6,544.6,546.2,778
2021-11-04,557,559.6,548.4,548.4,414
2021-11-05,553.8,556.8,520.6,533.4,1134
2021-11-08,534.6,539.2,532.6,534.4,726
2021-11-09,538.4,540.6,531.6,532.2,841
2021-11-10,536.2,544.6,533.8,543.6,201
2021-11-11,547.2,548.8,546.6,548.2,267
2021-11-12,553.8,556,551,555.2,214
2021-11-15,560,560,556.4,559.2,246
2021-11-16,562,574.6,556,572.2,304
2021-11-17,570.2,572.8,562.6,564.4,322
2021-11-18,565,566.2,557.2,559,235
2021-11-19,568,568,562.4,564.6,213
2021-11-22,570,571.8,565,566,892
2021-11-23,568.2,568.2,554,555,227
2021-11-24,559,564.6,559,561.6,544
2021-11-25,570.8,574,563.8,574,215
2021-11-26,559.6,583,551,571.6,1833
2021-11-29,578.4,579.2,567.6,579.2,597
2021-11-30,570.8,571.6,567.4,568.4,240
2021-12-01,561.4,565.6,553.4,562.6,610
2021-12-02,551.6,559,545,555.4,526
2021-12-03,555,559.8,551,552.2,132
2021-12-06,574.2,574.2,543,543,476
2021-12-07,558.8,564.4,554.2,561.6,379
2021-12-08,558.4,560.8,554,558.8,356
2021-12-09,562.4,569,562,569,364
2021-12-10,570,570,565.2,566.4,89
2021-12-13,573.4,574,568.8,571.4,158
2021-12-14,574.6,575.2,555.2,555.2,116
2021-12-15,565,570,562.6,569.6,499
2021-12-16,580.6,586,575.4,581.6,425
2021-12-17,579.4,586.4,576.4,579.8,588
2021-12-20,579,579,564.6,570.2,639
2021-12-21,573.6,583,565,565.4,610
2021-12-22,574.6,577.8,566.2,573.8,480
2021-12-23,574.8,579.2,565.2,577.4,619
2021-12-27,580.8,581.8,575.4,580.6,258
2021-12-28,584,589.6,580.2,582,661
2021-12-29,583.4,585.4,580,582.2,110
2021-12-30,591.4,591.4,580.4,586.4,127
2022-01-03,594,595.6,568.4,569.2,760
2022-01-04,578.6,578.6,543.2,550.2,921
2022-01-05,556.8,556.8,544.2,550.8,687
2022-01-06,550,552,539.4,552,194
2022-01-07,548.2,554.2,534.4,537.6,440
2022-01-10,542.6,543.4,531.8,542.8,162
2022-01-11,556.4,556.6,543.2,544.8,365
2022-01-12,548.6,552.4,545.8,548.8,354
2022-01-13,550.4,550.4,534.4,535.8,357
2022-01-14,522.8,528.2,516.8,519.2,756
2022-01-17,527.8,527.8,516.8,516.8,172
2022-01-18,516.6,520.6,512.8,518.6,1471
2022-01-19,518.8,530,515.6,525.2,303
2022-01-20,526.4,529.4,523,529.4,257
2022-01-21,519.4,519.4,510,514.6,454
2022-01-24,509,514.2,488.6,490.1,2356
2022-01-25,508.6,508.6,493.5,501,695
2022-01-26,509.8,515.6,501,504,378
2022-01-27,501.2,512,500,507.8,537
2022-01-28,504.8,504.8,490,504.6,803
2022-01-31,512.4,517.8,509.4,513.4,476
2022-02-01,516.8,522.6,516.8,519.8,455
2022-02-02,529,550.2,527.2,530.6,2014
2022-02-03,531,534,522,522,132
2022-02-04,522,522.6,514.4,515.6,264
2022-02-07,520.8,523.4,514.4,514.8,411
2022-02-08,519,519,508,517.6,395
2022-02-09,520.2,520.4,512.8,516.8,254
2022-02-10,521,521,506.8,506.8,292
2022-02-11,509.6,509.6,504.6,504.6,148
2022-02-14,500,501.6,491.1,497,781
2022-02-15,497,503.2,493.1,493.1,188
2022-02-16,492.4,493.2,475.8,477.6,528
2022-02-17,483.8,484.4,475.5,480.9,386
2022-02-18,481,481,472,474.1,214
2022-02-21,470.1,472.8,461.4,468,759
2022-02-22,461.4,476.7,461.4,469.4,1161
2022-02-23,471.4,478.1,469.4,474.5,278
2022-02-24,455.1,477.3,455,476.7,825
2022-02-25,480.9,485.9,478.1,485.9,339
2022-02-28,488.7,488.7,480.1,486.4,281
2022-03-01,490.5,491.7,480.9,489.4,238
2022-03-02,484.1,499.8,484.1,499.8,53
2022-03-03,504.4,509.2,500.2,501.2,10330
2022-03-04,497.1,511.2,491.7,493.2,1055
2022-03-07,491.4,502.6,484.4,484.4,369
2022-03-08,494,498.9,480.3,480.3,274
2022-03-09,488,489.4,478.8,487.3,275
2022-03-10,494.3,494.3,478,487.3,136
2022-03-11,492,494.7,489.5,490,136
2022-03-14,492.9,501.4,483.6,491.7,643
2022-03-15,489.9,501.6,489.2,501.6,110
2022-03-16,507,512.8,502.6,507.4,190
2022-03-17,515,515.4,506.6,511.2,256
2022-03-18,516.2,528,514.8,527.8,310
2022-03-21,537.6,537.8,529.4,532.8,661
2022-03-22,538.2,542.2,533.6,536.2,513
2022-03-23,537.4,539.2,522.8,523.8,391
2022-03-24,528.4,529,515.8,515.8,262
2022-03-25,521.6,527,517.8,521.8,90
2022-03-28,523,530.8,521.8,527,158
2022-03-29,530,534.2,528.6,534.2,141
2022-03-30,534.8,535.8,530,533.4,784
2022-03-31,538.4,541,535.6,540.2,290
2022-04-01,541.6,546,533,534.4,835
2022-04-04,542.7,542.7,532.7,536.3,415
2022-04-05,544,544,532,542.3,293
2022-04-06,533.1,535,525.3,532.4,384
2022-04-07,536.8,552.6,535.1,551,319
2022-04-08,561.5,566.9,560.3,562.2,286
2022-04-11,552.9,559.1,541.7,543.4,180
2022-04-12,535.8,540.2,529.3,533.8,301
2022-04-13,534.7,534.7,522,526.1,43
2022-04-14,528,533.8,524.7,528.4,154
2022-04-19,532.2,532.2,528.4,529,230
2022-04-20,533.1,546.7,530.5,546.7,86
2022-04-21,541.1,549,540.9,541.1,57
2022-04-22,534,536,522.5,525,98
2022-04-25,519,524.4,496.05,498,692
2022-04-26,506.5,510.4,487.05,487.05,409
2022-04-27,491.15,497.5,486.1,494.7,166
2022-04-28,495.05,534.4,495.05,532,420
2022-04-29,527.5,538.3,527.5,534.5,55
2022-05-02,532.3,532.5,519.6,523.4,464
2022-05-03,517.9,524.7,517.9,524.7,38
2022-05-04,524.5,524.5,514.8,520.7,88
2022-05-05,529.6,534,524.2,527.9,126
2022-05-06,527.7,527.7,508.9,509.9,239
2022-05-09,514.3,516.6,496.8,496.8,241
2022-05-10,495,496.9,490.75,492.6,222
2022-05-11,504.2,508.5,496.15,503.6,216
2022-05-12,492.95,505.7,492.95,504.7,26
2022-05-13,504.3,527.2,504.3,522.6,70
2022-05-16,523.8,523.8,513,517.4,26
2022-05-17,517.4,530,517.4,520.7,142
2022-05-18,529,529,515.8,515.8,4
2022-05-19,512.1,521.8,506.6,521.8,263
2022-05-20,520.6,530.9,520.6,525.4,65
2022-05-23,526,529.2,519.8,520.9,83
2022-05-24,511.4,511.5,509.2,511.5,225
2022-05-25,512.3,512.3,503.1,503.1,19
2022-05-26,497.95,503,497.95,501.3,78
2022-05-27,505.4,528.9,501.8,528.9,124
2022-05-30,537,539.3,533.5,539.3,53
2022-05-31,536.2,536.2,530.8,531.4,90
2022-06-01,536.3,536.3,522.5,522.6,160
2022-06-02,526,526,515,522.5,48
2022-06-03,534.9,534.9,520.1,520.1,110
2022-06-06,525,527.3,519.3,519.3,116
2022-06-07,510.3,519.1,510.3,517.8,18
2022-06-08,520.1,526.7,517.5,520.2,269
2022-06-09,520.2,520.2,512.2,512.2,243
2022-06-10,504.8,510.3,499.75,503.5,209
2022-06-13,498,504.8,480,493.8,731
2022-06-14,491.7,494.85,484.9,486.55,169
2022-06-15,490,494.7,481.2,493,171
2022-06-16,489.85,493.85,479,479.6,71
2022-06-17,481.85,487.5,481.85,484.65,201
2022-06-20,471.6,481.35,471.6,477.3,17
2022-06-21,484.95,487.2,480.1,487.2,87
2022-06-22,480.8,491.95,480.65,491.95,179
2022-06-23,491.95,505.7,491.8,505.4,141
2022-06-24,515.8,520.4,510.4,510.4,62
2022-06-27,515.1,519.9,512.7,513,59
2022-06-28,517.1,521.3,515.3,516.4,70
2022-06-29,511.2,511.5,505.3,511.1,42
2022-06-30,510.7,513,510.7,512.4,3
2022-07-01,520.7,522.3,509.3,518.8,327
2022-07-04,525.2,528,521.3,528,32
2022-07-05,529,536,519.3,525.3,359
2022-07-06,527.1,543.9,527.1,542.6,269
2022-07-07,545,549.4,543.3,543.3,26
2022-07-08,543.7,545,542,544.3,69
2022-07-11,540.2,550.1,538,549.6,492
2022-07-12,557.3,557.3,533.5,536.4,29
2022-07-13,532.5,532.8,516.9,517.5,509
2022-07-14,518.9,518.9,514.5,517.3,282
2022-07-15,529.3,533.2,520.3,532.7,221
2022-07-18,539.3,541,522.3,522.3,221
2022-07-19,518.4,520.4,512.6,520.4,37
2022-07-20,528,531.9,523.1,531.9,26
2022-07-21,525,563.4,523.3,557.6,1011
2022-07-22,561.7,570.7,554.2,554.5,130
2022-07-25,547.5,553,543.2,550.1,251
2022-07-26,561.2,563,559.5,559.5,21
2022-07-27,574,574,560.6,566.9,161
2022-07-28,570.1,594.6,570,582.3,1286
2022-07-29,587.1,599,583.2,587.4,1550
2022-08-01,587.6,592.2,576.7,578.3,204
2022-08-02,582.8,582.8,570,576,75
2022-08-03,584.5,584.5,572.4,580.6,810
2022-08-04,577.5,583.6,574.3,577.4,785
2022-08-05,584,584,574.5,577.7,179
2022-08-08,581.3,585.5,575,576.5,205
2022-08-09,576.9,576.9,569,570.3,166
2022-08-10,569.9,570.9,567.1,570.3,124
2022-08-11,578.5,580.3,574.5,577.6,171
2022-08-12,583.5,585,569.8,582.2,113
2022-08-15,595,595,590.2,590.5,73
2022-08-16,600.6,605.9,589.1,592.5,228
2022-08-17,581.1,592.3,581.1,587.4,70
2022-08-18,581.7,589.5,581.7,585.6,81
2022-08-19,584.6,590.9,579,585.6,137
2022-08-22,581,582.9,569,582.8,615
2022-08-23,568,588.4,568,574.6,129
2022-08-24,572,577.3,572,577.3,266
2022-08-25,573.6,578.5,573.6,577.8,27
2022-08-26,585.8,585.8,571.3,576.3,123
2022-08-29,569.9,569.9,555.2,558.5,173
2022-08-30,555.5,563.8,551,551.8,58
2022-08-31,550.8,562.3,545,545,247
2022-09-01,545,548.6,538.9,548.6,86
2022-09-02,553,555.7,548.8,555.7,84
2022-09-05,552.1,565.1,542.1,565.1,247
2022-09-06,557,557,543.5,554.9,94
2022-09-07,549.8,558,546.3,550.5,30
2022-09-08,550.1,563.3,550,563.3,101
2022-09-09,566,575,561.6,566,137
2022-09-12,560.7,573.3,560.7,571.4,57
2022-09-13,560,563.1,560,563.1,69
2022-09-14,556.8,567.8,556.8,562,71
2022-09-15,571.9,571.9,555,558,437
2022-09-16,555.3,555.3,541.3,542.5,98
2022-09-19,537.4,537.7,533,533.4,32
2022-09-20,538.8,538.8,533.5,534,63
2022-09-21,536.7,540.5,535.1,540.5,29
2022-09-22,531.8,536.9,529,531,165
2022-09-23,524.4,531.9,524.4,531.9,166
2022-09-26,536.4,538.1,533.1,535.3,103
2022-09-27,541.5,542.2,530.1,530.1,80
2022-09-28,525.2,537.8,525.2,537.8,169
2022-09-29,535.5,538.7,524.6,525.9,1082
2022-09-30,534.5,534.5,532.1,532.1,27
2022-10-03,531.9,531.9,515.5,528.1,43
2022-10-04,543,543,530.4,539.4,437
2022-10-05,542.3,547,537.4,545.6,40
2022-10-06,552.1,554.6,545.8,554.6,98
2022-10-07,550.9,550.9,541.8,542.4,66
2022-10-10,540.1,540.4,529.2,529.2,154
2022-10-11,525,525.3,514,514,590
2022-10-12,520.1,524.7,515,516.4,122
2022-10-13,525.1,525.1,509.4,519.3,60
2022-10-14,528,528,517.2,517.2,5
2022-10-17,530.4,530.4,519.2,525.8,66
2022-10-18,531.1,539.1,531.1,533.1,47
2022-10-19,523.8,523.8,511.7,514.5,52
2022-10-20,514,520,496.45,507.7,156
2022-10-21,501.7,501.9,494.9,498.85,228
2022-10-24,510,513.8,504.2,513.8,316
2022-10-25,513.2,515.2,508.2,512.3,62
2022-10-26,511.9,524.2,496.9,513.9,2085
2022-10-27,502.9,504.7,494.1,504.7,192
2022-10-28,500.9,509.2,492.75,509.2,43
2022-10-31,508.1,517.6,504.9,517.6,183
2022-11-01,526.4,526.4,511,526,266
2022-11-02,534.9,534.9,509.5,509.5,139
2022-11-03,514.9,514.9,493.1,498.3,517
2022-11-04,496.25,501.9,491.25,491.55,42
2022-11-07,502.9,506.8,493,493,749
2022-11-08,494.85,494.95,489.9,494.25,36
2022-11-09,495,495,482.05,490.25,188
2022-11-10,484.05,505.5,484.05,505.5,31
2022-11-11,510,526.2,510,522,100
2022-11-14,518,525,518,520.7,89
2022-11-15,518.1,530.8,518,530.8,144
2022-11-16,530.9,530.9,515.2,515.2,7724
2022-11-17,518.2,518.2,505.9,508.1,35
2022-11-18,520,520,508,515.6,22
2022-11-21,525.2,525.2,515.7,523.9,232
2022-11-22,523.7,531.9,523.7,524,105
2022-11-23,526.6,528,526.6,527.7,64
2022-11-24,528.7,529.9,524.4,527.7,57
2022-11-25,529.9,530.7,524.6,528.9,181
2022-11-28,525.5,525.5,522.4,522.4,10
2022-11-29,519.9,524.3,512,514.3,143
2022-11-30,523.8,527.9,523.4,527.9,33
2022-12-01,541.9,541.9,533.4,534.9,97
2022-12-02,533.1,538,531.7,535.1,64
2022-12-05,536.2,536.2,528.2,530.1,36
2022-12-06,533.5,538.2,524.3,524.3,43
2022-12-07,533.6,533.6,520.9,527.6,85
2022-12-08,535.7,535.7,535.6,535.6,1
2022-12-09,535.3,541.5,535.3,537.5,50
2022-12-12,537.8,537.8,530.8,537.4,36
2022-12-13,543.9,548.1,536.3,540.5,155
2022-12-14,538.1,540,536,537.4,506
2022-12-15,536,536,523.9,523.9,39
2022-12-16,515.9,519,507.6,508.6,98
2022-12-19,508,509.3,498.5,498.5,170
2022-12-20,493.65,499.55,493.65,495.45,19
2022-12-21,500.7,509.6,497.6,509.6,91
2022-12-22,506.5,509.8,504.3,506.1,98
2022-12-23,506.1,509.2,502,509.2,419
2022-12-27,508,513.1,506.4,512.1,131
2022-12-28,513.1,518.6,511.5,516,21
2022-12-29,510.2,522.8,510.2,522.2,236
2022-12-30,520.5,521.5,519.1,519.1,44
2023-01-02,517.8,520.4,510.4,510.4,20
2023-01-03,523.9,525.8,522,523.4,120
2023-01-04,520.5,532.5,520.4,532.5,103
2023-01-05,522.9,531.4,522.9,529.9,80
2023-01-06,534.5,536.6,498,503.9,253
2023-01-09,503.5,514,499.25,510.5,600
2023-01-10,508.2,530.4,508.2,530.4,16
2023-01-11,524.4,541.3,524.4,534.3,428
2023-01-12,544.8,545.3,534.7,538.5,251
2023-01-13,538.2,538.4,534,535.6,81
2023-01-16,542.5,542.5,536,538.1,21
2023-01-17,539.4,543.4,535,543.4,17
2023-01-18,543.4,545.1,540,544.8,183
2023-01-19,535,538.7,531.5,537.3,120
2023-01-20,535,544,535,543,608
2023-01-23,550,556.5,543,555.9,107
2023-01-24,546.6,556.8,533.4,533.5,272
2023-01-25,532.4,533,523.4,523.4,1126
2023-01-26,524.3,531.4,523.6,523.6,132
2023-01-27,531.8,531.8,525,525,116
2023-01-30,523.6,525.8,519.8,520,66
2023-01-31,527.4,527.4,517.6,517.8,83
2023-02-01,525.5,541.7,519.4,536.5,288
2023-02-02,537.5,545.3,533.1,543.2,248
2023-02-03,535.3,547,535.3,547,320
2023-02-06,541.2,544.2,539.6,540.9,73
2023-02-07,534.8,538.3,532.5,538.3,336
2023-02-08,544,544,541.5,541.5,129
2023-02-09,549.9,549.9,535,535.9,90
2023-02-10,530.1,533.4,530.1,532.3,26
2023-02-13,536,538,535.2,535.2,14
2023-02-14,539,539,529.9,529.9,14
2023-02-15,534.5,536,531,531,46
2023-02-16,525,528.4,518.3,525.1,91
2023-02-17,523,526.2,518.6,521.4,117
2023-02-20,521,531.9,521,531.9,45
2023-02-21,516.8,522.3,512.7,516.7,166
2023-02-22,525.9,525.9,514,515.9,21
2023-02-23,513.1,519.8,513.1,519.5,39
2023-02-24,516.3,516.3,516.3,516.3,0
2023-02-27,511.6,521.8,511.6,517,77
2023-02-28,508.2,511.8,508.2,511.8,59
2023-03-01,513.3,513.3,505.3,506,51
2023-03-02,504.8,511.4,502.5,511.4,181
2023-03-03,521.7,522.9,521.3,521.4,47
2023-03-06,529.9,530.6,524,528.6,104
2023-03-07,518.4,522.8,518.4,522.8,6
2023-03-08,518,528.1,518,527.3,4
2023-03-09,520.1,533.2,519.8,533.2,139
2023-03-10,521.9,524.4,510,516.4,81
2023-03-13,510.1,513.6,502.2,509.2,400
2023-03-14,509.4,519.8,508.3,515.4,173
2023-03-15,519.9,522,509.4,512.4,398
2023-03-16,508.8,521.7,508.8,518.2,30
2023-03-17,512.7,514.8,512.7,514.8,9
2023-03-20,510.8,514,509.6,513.2,250
2023-03-21,511.1,514.5,511.1,513.1,24
2023-03-22,515,521.7,513.7,521.7,77
2023-03-23,514,520.1,511.6,514.7,335
2023-03-24,512,513.2,507.2,513.2,123
2023-03-27,519.9,525,516.5,522,232
2023-03-28,518,521.1,509.8,512.6,132
2023-03-29,512.7,517,511.6,511.6,56
2023-03-30,511.1,513.5,510.7,513.5,37
2023-03-31,519.9,525.6,517,525.6,61
2023-04-03,533.4,533.4,522,523.8,136
2023-04-04,523,527.8,523,526.4,38
2023-04-05,529.6,530.2,524.8,529.2,22
2023-04-06,527.8,534.6,525,525,134
2023-04-11,524.6,531,524.2,530.4,39
2023-04-12,524.8,530.4,524.8,530.4,32
2023-04-13,526.2,532.4,523.2,532.4,111
2023-04-14,531.6,537.8,531.6,532.6,41
2023-04-17,540,540,534.8,536.8,93
2023-04-18,541.6,543.2,536.2,536.2,31
2023-04-19,532.6,534.6,525.8,527.8,123
2023-04-20,529,529,513,515,659
2023-04-21,515.6,518.4,512.8,518.4,135
2023-04-24,510,522,510,521.4,182
2023-04-25,519.8,520,504,506.4,470
2023-04-26,499.1,499.1,469.8,489.3,1942
2023-04-27,482.8,490.3,482.8,489.8,355
2023-04-28,496,504.4,490,501,294
2023-05-02,501.6,501.6,494,494,167
2023-05-03,494.3,504,494.3,501.2,156
2023-05-04,496,496,494.8,494.8,2
2023-05-05,493.1,500.4,493.1,494.7,5
2023-05-08,493.3,498.9,493.3,494.7,100
2023-05-09,493,493,487.6,489.4,95
2023-05-10,487.9,491.3,485.6,486.5,28
2023-05-11,491.6,491.6,483.6,484.3,105
2023-05-12,490.9,490.9,480.8,481.3,59
2023-05-15,489.7,489.7,481.1,481.1,33
2023-05-16,480,480.7,475,479.5,564
2023-05-17,483.3,483.3,475,476.4,97
2023-05-18,482,482.7,478.6,482.7,53
2023-05-19,485.6,490,484.3,488.8,51
2023-05-22,480,491.1,480,491.1,79
2023-05-23,488.1,489.5,487.9,487.9,33
2023-05-24,483.2,485.7,471.3,471.3,189
2023-05-25,475.3,486.3,474.6,483.6,52
2023-05-26,481.6,496.5,481.6,493.3,191
2023-05-29,484.2,488.6,484.2,488.6,3
2023-05-30,491.5,491.6,481,481.3,543
2023-05-31,480.2,482.2,472.3,473.8,47
2023-06-01,477.7,482.6,473.7,482.6,49
2023-06-02,486.8,487.8,482,487.8,108
2023-06-05,489,490.3,480,480.6,180
2023-06-06,482.3,491.6,480,486,169
2023-06-07,487,487.2,480,486.5,219
2023-06-08,488.3,488.3,484.7,484.7,11
2023-06-09,476.5,484.2,476.5,484.2,24
2023-06-12,485.3,485.3,480,485.2,68
2023-06-13,488.8,489,485.9,486.8,245
2023-06-14,487.9,488.1,482.9,486,207
2023-06-15,485,487,478.9,483.5,390
2023-06-16,488.5,491.9,486.6,489.8,142
2023-06-19,485,485.9,480,484,788
2023-06-20,486.5,486.5,468,481,1412
2023-06-21,478.9,484.6,478.9,482.9,12
2023-06-22,478.2,478.3,472.1,478.3,131
2023-06-23,484.9,484.9,481.3,483.6,101
2023-06-26,484.9,485.2,479.1,480,156
2023-06-27,473,473,459.9,463.5,55
2023-06-28,460.2,466,460.2,466,85
2023-06-29,469,470.3,466.3,470.3,60
2023-06-30,474,480.8,472.6,476,90
2023-07-03,479.7,479.9,473.4,475.7,103
2023-07-04,479,479,470.2,473.6,42
2023-07-05,475.9,479.6,472.3,479.6,303
2023-07-06,474.6,474.6,467.6,472.3,282
2023-07-07,475.1,475.1,470.2,470.2,106
2023-07-10,466.5,470.1,463.3,469.4,380
2023-07-11,471.3,471.8,471.3,471.8,1
2023-07-12,473,478.6,467,475,398
2023-07-13,476,483,471.5,471.5,811
2023-07-14,469,474.2,466.4,469.2,70
2023-07-17,468.9,469.4,464.3,466.7,71
2023-07-18,463.8,466.7,462.3,466.2,168
2023-07-19,464.8,480.1,464.8,480.1,104
2023-07-20,475.4,482.7,472.4,482.7,287
2023-07-21,477.9,501.4,477.9,500.4,239
2023-07-24,504.2,514,503.4,514,279
2023-07-25,511,521.2,498.8,516.8,1468
2023-07-26,516,516.2,480,514.6,1169
2023-07-27,516.4,522.8,513.4,516.8,302
2023-07-28,513,513,505.2,510.8,160
2023-07-31,510,510,498.3,498.3,103
2023-08-01,501.8,502.6,495.6,496.2,238
2023-08-02,492.3,492.3,492.3,492.3,23
2023-08-03,509.4,509.4,502.8,503,22
2023-08-04,498.3,500.6,498.3,499.4,144
2023-08-07,503.8,503.8,498.1,502.8,171
2023-08-08,500,502.2,499,499.3,58
2023-08-09,509.6,509.6,500,500,9
2023-08-10,499.8,501.4,496.6,500.6,162
2023-08-11,498.5,498.8,496.1,496.9,13
2023-08-14,497.3,497.3,494,494,109
2023-08-15,496.3,497.8,487.7,488.4,440
2023-08-16,487.2,489.2,484.8,484.8,179
2023-08-17,488.7,492.6,484.8,492.6,497
2023-08-18,491.9,491.9,488,489.1,22052
2023-08-21,485.6,490.1,485.4,488.8,299
2023-08-22,489.1,491,487.2,489,98
2023-08-23,489,500,489,499.6,125
2023-08-24,506.6,509.2,500.8,501.8,147
2023-08-25,502,502,501,501,108
2023-08-28,501.8,506.2,501.8,504.2,62
2023-08-29,503.8,510.8,502,510.8,62
2023-08-30,509.2,513.6,504.2,509,93
2023-08-31,511.4,518,511.4,517.2,112
2023-09-01,515.2,520,515,517.4,101
2023-09-04,514.8,515.6,514.8,515.6,1
2023-09-05,518,519,513,513,151
2023-09-06,499.9,505.2,499.9,502.2,119
2023-09-07,502.4,503.6,499,499,261
2023-09-08,496.4,496.4,486.9,486.9,134
2023-09-11,484.6,488.7,477.5,479.8,114
2023-09-12,478.6,481.7,476.2,477,75
2023-09-13,476,485.5,465.6,484.4,325
2023-09-14,475.4,485.8,475.2,485.8,52
2023-09-15,484.8,488.2,477.7,483.3,74
2023-09-18,481,481,477.4,477.4,23
2023-09-19,474.7,477.5,470.8,472.9,377
2023-09-20,474.7,474.9,474.7,474.9,1
2023-09-21,473.2,473.2,469.1,470.1,42
2023-09-22,470.2,475.3,470,475.3,67
2023-09-25,472.5,475.8,470.5,475.7,121
2023-09-26,475.5,475.5,473,475,63
2023-09-27,473.8,474.1,473.8,474.1,1
2023-09-28,476.5,478.5,474,475.3,166
2023-09-29,478.9,480.4,476,480.4,35
2023-10-02,481,481.7,473.7,473.7,50
2023-10-03,475,479.4,471.4,477.9,25
2023-10-04,474.2,477,472.5,474.3,73
2023-10-05,478,478,468.7,468.7,60
2023-10-06,470.7,474,469.8,469.8,61
2023-10-09,468.7,472.4,465,467.1,266
2023-10-10,469.4,470.1,465.5,470,219
2023-10-11,470.7,470.7,466.9,466.9,7
2023-10-12,465.7,469.7,461,468.2,422
2023-10-13,456,458,452.9,456.4,716
2023-10-16,460.5,462.1,457.5,462.1,64
2023-10-17,463.8,465.6,457.9,460.9,788
2023-10-18,456.4,456.4,448.6,448.6,144
2023-10-19,445,454.8,442.4,444.9,680
2023-10-20,440.3,443.2,438.9,439.5,155
2023-10-23,437.6,439.4,433.4,439.4,304
2023-10-24,433.7,436.4,423.1,428.8,343
2023-10-25,430.6,434.3,401.1,403.9,594
2023-10-26,406.4,420.1,404,419.4,61
2023-10-27,415.2,416.3,408.1,408.1,544
2023-10-30,408.9,411.9,397,402.5,274
2023-10-31,406,420.5,405.6,418.8,456
2023-11-01,422.6,422.6,415.5,416,395
2023-11-02,414.8,420.2,413.6,419.8,339
2023-11-03,422.3,427.5,418.7,426.5,956
2023-11-06,424.7,427.9,422.2,422.2,342
2023-11-07,424.3,433.7,422.3,433.7,337
2023-11-08,430.4,431.8,426.7,427,124
2023-11-09,424.3,428.2,421.2,422.2,534
2023-11-10,417,418.1,410.9,412.9,236
2023-11-13,417.1,418.7,410,415.2,2666
2023-11-14,417.1,423.9,413.7,423,894
2023-11-15,424.1,434.2,424.1,434.2,401
2023-11-16,435.9,436.1,431.9,433,72
2023-11-17,435.9,437.5,428.9,428.9,225
2023-11-20,429.5,431.2,423.9,428.3,112
2023-11-21,430.2,444.5,430,444.5,248
2023-11-22,443.1,450.3,442.1,447.9,161
2023-11-23,448,448,447.4,447.4,30
2023-11-24,446.4,448.3,446.4,447.5,126
2023-11-27,449,450.9,446.7,447.9,58
2023-11-28,446.8,448.4,443.2,443.2,46
2023-11-29,443.7,448.9,441,447.7,455
2023-11-30,449.6,453.9,449.6,452.2,124
2023-12-01,455.9,456.4,453.1,456.4,268
2023-12-04,455.7,459.4,450.4,458.8,231
2023-12-05,457,457.9,452,453.4,424
2023-12-06,459.4,460.4,453.7,458.8,100
2023-12-07,459.5,461.4,459.3,459.8,78
2023-12-08,460.9,460.9,454.8,455.6,113
2023-12-11,454.6,462.4,454,462.4,152
2023-12-12,456.8,460.6,455.5,458.3,81
2023-12-13,460.3,465,460.3,465,21
2023-12-14,476.9,478.1,473.2,475.5,412
2023-12-15,476.1,479.9,471.6,478.3,167
2023-12-18,477.4,478.6,472.4,475.1,160
2023-12-19,478.2,480.3,472,478.3,176
2023-12-20,479.2,483.7,477,482,40
2023-12-21,475,479.9,472.6,477,167
2023-12-22,473.7,479.4,473.7,479.4,3
2023-12-27,477,479.7,476.3,478.5,78
2023-12-28,478,481.1,478,481.1,21
2023-12-29,481.9,483.5,480.7,480.7,84
2024-01-02,482.5,495.1,479.2,495.1,146
2024-01-03,497.4,497.4,489.7,489.7,44
2024-01-04,483.3,491.4,481.4,491.4,154
2024-01-05,492.6,492.7,485.8,489.3,79
2024-01-08,486.4,491.3,481.3,490.6,186
2024-01-09,490.6,509,490.6,508.4,15
2024-01-10,496.9,496.9,486.6,490.7,69
2024-01-11,493.9,500,492.5,496.8,156
2024-01-12,497.6,501.4,494.3,501.4,111
2024-01-15,495.3,500.6,495.3,497.1,59
2024-01-16,497.9,505.6,496.2,505.4,277
2024-01-17,497.9,501.6,495.6,500.8,137
2024-01-18,498.1,499.3,495,499.3,120
2024-01-19,503,505,499,505,80
2024-01-22,505.4,511,502.6,508,113
2024-01-23,508.6,509.4,505.8,506.8,56
2024-01-24,505.2,505.6,496.4,496.4,283
2024-01-25,496,498.9,496,498.1,483
2024-01-26,502.8,511.8,502.6,511.4,356
2024-01-29,503.6,514.2,503.6,514.2,77
2024-01-30,513.4,523,506.2,519,429
2024-01-31,518,523.8,502,505.4,352
2024-02-01,501.4,504.2,497.5,498,106
2024-02-02,510,512,505.8,507.6,140
2024-02-05,511,514.2,508.8,514.2,139
2024-02-06,514.6,517.8,511.8,513.6,87
2024-02-07,521.2,525,516.2,516.6,120
2024-02-08,513.2,513.8,503.8,505.8,122
2024-02-09,509.4,510.8,509.2,510.4,22
2024-02-12,508.8,512,508.6,509.2,16
2024-02-13,507.6,507.6,504.8,505.6,36
2024-02-14,501.4,509.8,501.4,509.8,121
2024-02-15,512.4,512.4,506.6,507.6,159
2024-02-16,508.2,512,504,509.4,220
2024-02-19,507,507,504,504,13
2024-02-20,501,508.6,501,508.6,136
2024-02-21,506.8,507,503.6,505.8,270
2024-02-22,510.2,517.2,503.4,517.2,285
2024-02-23,516.6,522.8,513.2,522.8,144
2024-02-26,518,521.8,517,517.4,149
2024-02-27,518.4,523.6,518.4,520.6,191
2024-02-28,524,528,516.2,526.2,294
2024-02-29,528.2,529.2,520.4,528.4,353
2024-03-01,528.2,530.2,525.2,530.2,73
2024-03-04,530,535.4,527.8,533,144
2024-03-05,535,537.2,530.4,535.6,296
2024-03-06,534.6,547.8,534.6,547.8,109
2024-03-07,541.4,545.4,537.8,543.6,186
2024-03-08,545,548,543.6,547.2,133
2024-03-11,545.8,546,541,545.2,220
2024-03-12,545,550.4,545,546.2,76
2024-03-13,540.6,548.2,540.6,543,523
2024-03-14,543.4,543.4,535.4,535.4,27
2024-03-15,537.4,540.4,531.8,535.2,265
2024-03-18,531.4,538,530.6,536,196
2024-03-19,535.2,536,531,535.4,118
2024-03-20,535.4,540,532.6,532.8,122
2024-03-21,532.8,539,532,538.8,45
2024-03-22,536.4,537.6,536.4,536.8,10
2024-03-25,541.2,541.2,529.8,530,123
2024-03-26,530.2,532.4,526.8,526.8,193
2024-03-27,529.8,531.8,527,531.8,43
2024-03-28,532.2,538,532.2,536.8,1052
2024-04-02,537,537.5,526.2,530.5,342
2024-04-03,528.6,533.3,527,532.4,10
2024-04-04,533.2,533.6,525.6,532.4,317
2024-04-05,522.9,536.8,522.6,536.8,259
2024-04-08,536,536,529.1,531.8,105
2024-04-09,532.3,540.4,532.3,540.4,12
2024-04-10,544.1,544.3,534.2,536.9,161
2024-04-11,531.6,539.3,530.1,533.9,145
2024-04-12,538.1,538.1,532.5,532.5,41
2024-04-15,527.6,531.7,527.6,529.1,212
2024-04-16,523.4,524.7,519.2,522.9,140
2024-04-17,520.8,527.4,517.1,517.1,134
2024-04-18,509.5,509.5,496.6,508.6,470
2024-04-19,509,510.2,506,510.2,249
2024-04-22,510.1,514.4,510.1,513,94
2024-04-23,515.8,534.7,515.8,534.1,182
2024-04-24,538,559.3,538,546.7,440
2024-04-25,532.9,539.3,530.6,534.5,95
2024-04-26,527.6,536.4,527.6,536.4,55
2024-04-29,536,539.3,535,539.3,266
2024-04-30,535,539.5,533.6,537,53
2024-05-02,538.3,545.2,533,533.2,324
2024-05-03,536,536,530,535.1,179
2024-05-06,529.8,533.7,528.8,533.6,276
2024-05-07,533.9,534,528.4,533,160
2024-05-08,534.8,535,530.4,534.5,174
2024-05-09,534.2,534.7,532.3,534.3,12
2024-05-10,535.2,550.4,534.1,550.4,119
2024-05-13,552.1,552.1,547.2,547.2,25
2024-05-14,547.7,549.4,538.2,548.4,424
2024-05-15,550.4,551.8,546.8,551.8,286
2024-05-16,549.1,552.9,547.9,552.1,50
2024-05-17,548.8,549.4,546.2,547.7,148
2024-05-20,548,548,548,548,0
2024-05-21,544.7,547.8,542.3,543.8,55
2024-05-22,544.1,549.7,542.4,548.5,168
2024-05-23,547.7,547.7,541.9,543.9,63
2024-05-24,543,543.6,535.9,536.4,357
2024-05-27,538.7,538.7,530.5,537,113
2024-05-28,532.9,532.9,524.4,524.4,27
2024-05-29,526.9,527.9,523.3,524,20
2024-05-30,518,519.5,511.4,513.1,250
2024-05-31,519.5,520.6,514.1,519.5,30
2024-06-03,525.8,525.8,520.4,520.4,101
2024-06-04,520.9,526.3,520.9,522.9,46
2024-06-05,525,525.9,524.2,525.9,36
2024-06-06,526.4,530.9,526.4,530.4,74
2024-06-07,537.3,540.4,527.6,540.2,130
2024-06-10,539.2,541.8,537.4,538,77
2024-06-11,538.4,541.5,536.8,537.6,178
2024-06-12,530.8,535.5,530.8,533.5,44
2024-06-13,528.9,530.6,516,516,12
2024-06-14,531.6,533.4,530.8,533.4,18
2024-06-17,536.3,536.8,526.9,529.6,218
2024-06-18,530.7,531,526.9,528.1,185
2024-06-19,531.3,534.5,523.6,523.6,89
2024-06-20,524,527.4,515.4,517.9,151
2024-06-21,516.6,531.4,516.6,529.3,40
2024-06-24,523.4,532,521.2,531.3,491
2024-06-25,526.8,529.1,522.2,522.2,37
2024-06-26,523.2,523.2,519.9,522.3,40
2024-06-27,519.5,523.2,518.7,519.9,226
2024-06-28,517.1,520,515,517.1,35
2024-07-01,515.9,518.8,507.4,507.4,302
2024-07-02,505,505,500.4,500.4,243
2024-07-03,494.75,497.9,492.7,494.35,242
2024-07-04,491.1,493.25,491.05,493.25,51
2024-07-05,494.05,498.4,491.65,497.25,231
2024-07-08,496.95,499,494.1,496.2,379
2024-07-09,496,497.35,488.95,490.85,151
2024-07-10,489.3,490.8,489.3,490.8,144
2024-07-11,494.85,503.5,493.25,503.1,20
2024-07-12,499.95,505,496.6,505,30
2024-07-15,499.6,505.4,499.6,500.7,304
2024-07-16,502.4,506.3,502.4,505.8,53
2024-07-17,503.7,509.2,501,507.4,106
2024-07-18,509.7,509.7,504.7,504.7,17
2024-07-19,493.05,496,489.85,489.85,497
2024-07-22,491.25,498.4,488.2,496.7,253
2024-07-23,497.1,525,497.1,523.7,1155
2024-07-24,500.5,522.9,492.55,522.9,869
2024-07-25,523.4,551.3,522,549.7,243
2024-07-26,549.1,563.5,544.9,558.1,605
2024-07-29,557,562.2,552.5,554.2,144
2024-07-30,559.8,563.8,558.7,558.7,191
2024-07-31,568.8,572.2,565.7,572.2,142
2024-08-01,572.3,574.8,567.7,573.5,369
2024-08-02,570.3,575.6,555.6,555.6,325
2024-08-05,563.1,563.1,537.4,551.4,519
2024-08-06,551,555.3,550,555.3,141
2024-08-07,560,560,547.8,549.4,51
2024-08-08,538,549.8,533,546.9,52
2024-08-09,545.6,549.5,545.6,545.6,59
2024-08-12,547.4,547.9,544.6,544.6,86
2024-08-13,550,550,548.7,548.7,15
2024-08-14,546,546,544,544,18
2024-08-15,552.5,552.5,542.6,547.9,200
2024-08-16,548.4,549,543.7,547.8,88
2024-08-19,546,550.8,543.5,550.8,91
2024-08-20,547.5,549.5,546.8,549.5,82
2024-08-21,554,554.1,551.8,552.5,304
2024-08-22,550.9,550.9,543.1,544.6,90
2024-08-23,545.7,545.7,540.4,542,64
2024-08-26,542.4,545.1,540.8,540.8,536
2024-08-27,537.8,543.5,537.8,541.8,21
2024-08-28,546.9,552.8,545.6,552.3,252
2024-08-29,557,557,549.8,552.8,49
2024-08-30,554.1,555,551,551.1,24
2024-09-02,555.7,555.7,553.1,553.9,13
2024-09-03,558.2,558.2,553.8,553.8,6
2024-09-04,548.4,550.3,543.4,549,102
2024-09-05,553.7,553.8,543.5,544,45
2024-09-06,550.1,560.3,541.8,555.8,181
2024-09-09,550.4,562.1,550.4,559.9,43
2024-09-10,561.9,569.1,560.8,568,17
2024-09-11,555.9,555.9,555.9,555.9,0
2024-09-12,558.7,558.7,548.4,548.4,1
2024-09-13,553.1,555.9,549.6,549.6,25
2024-09-16,554.3,554.3,546.6,549.5,83
2024-09-17,553.6,553.6,550.2,552.4,24
2024-09-18,543.3,548.7,542.3,548.7,384
2024-09-19,551,553.4,551,553.4,63
2024-09-20,556,556,547.3,548.8,24
2024-09-23,550.2,550.2,547.6,548.5,11
2024-09-24,551.9,551.9,546.9,549.3,5
2024-09-25,538,538.4,538,538.4,19
2024-09-26,537,551.2,537,551,1180
2024-09-27,558.9,559,554.4,557.1,77
2024-09-30,547.7,551.5,541.4,549.9,33
2024-10-01,555.1,557.3,553.5,556.9,159
2024-10-02,551.8,557.4,547.7,557.1,68
2024-10-03,548.6,548.6,548.6,548.6,0
2024-10-04,542.9,547.6,535.4,545.6,362
2024-10-07,545.4,546.8,540.9,543.4,144
2024-10-08,542.2,546.1,541.5,546.1,213
2024-10-09,539,546,537.7,545.8,126
2024-10-10,546.1,546.1,543.2,544.9,31
2024-10-11,542.3,548.9,534.1,547.9,505
2024-10-14,546.4,551.6,546.4,551.5,128
2024-10-15,554,558.1,550.2,556,163
2024-10-16,549.7,551,540.5,544.2,168
2024-10-17,550.2,561.1,550.2,558.4,1031
2024-10-18,552.4,554.8,549.6,552.6,137
2024-10-21,550,552.7,546.7,546.9,188
2024-10-22,551.4,555.2,542.5,545.2,429
2024-10-23,555.9,555.9,528.2,530.3,166
2024-10-24,533.6,535.2,524.6,524.6,64
2024-10-25,515.3,518.7,514,514.6,139
2024-10-28,515.1,516.4,509.4,509.4,199
2024-10-29,509.8,513.2,509.5,509.7,51
2024-10-30,508.7,510,502.5,508.8,156
2024-10-31,504.1,506.9,502,506.9,25
2024-11-01,506.8,515.5,504.8,515.1,138
2024-11-04,508.2,512.9,508.1,508.2,19
2024-11-05,508.3,511.5,506.2,511.3,86
2024-11-06,529.9,535,518.7,522.2,155
2024-11-07,524.9,524.9,516.5,517.1,57
2024-11-08,516.1,518.4,512.2,516.5,190
2024-11-11,519.9,520.5,514.7,514.9,263
2024-11-12,512.9,522.3,512.9,514.1,585
2024-11-13,511.4,513.8,504.2,513.8,219
2024-11-14,514.4,515,508.3,508.8,211
2024-11-15,504,504,487.4,487.4,152
2024-11-18,483.9,489.95,478.15,478.15,70
2024-11-19,474.15,477.2,469.65,473.25,385
2024-11-20,483.95,487.75,480.2,485.8,437
2024-11-21,487.3,490.15,483.35,486.7,119
2024-11-22,495.05,497.25,490,495.2,349
2024-11-25,493.8,494.9,488.25,490.9,239
2024-11-26,491.8,491.9,486.4,487.85,110
2024-11-27,488,499.8,485.3,499.8,92
2024-11-28,493.4,498.65,493.4,495.2,36
2024-11-29,495.55,502.8,494.4,502.8,78
2024-12-02,507,510.8,503.9,503.9,54
2024-12-03,506.8,509.2,503.4,506.7,207
2024-12-04,511.7,511.7,502.7,509.2,97
2024-12-05,502.1,503.9,491.25,491.25,155
2024-12-06,490.1,501.9,488.5,500.8,207
2024-12-09,499.25,508.2,499.25,506.1,106
2024-12-10,508.7,514.5,506.3,514.5,495
2024-12-11,511.1,512.8,508.5,510.4,113
2024-12-12,507.5,507.5,501.2,504.3,93
2024-12-13,502,502,494.85,501,192
2024-12-16,499.9,507.9,498.05,507.3,151
2024-12-17,500.9,509.8,499,505.4,1949
2024-12-18,505.9,506.8,500.9,505.8,212
2024-12-19,496,501,491.5,497,283
2024-12-20,492.8,503.2,491.05,503.2,198
2024-12-23,510.4,510.4,499.65,500.7,369
2024-12-27,501.2,504.1,501.1,504.1,56
2024-12-30,499.05,505,498,500.3,91
2025-01-02,502.9,510.9,500.7,510.6,146
2025-01-03,510.1,513.8,510.1,512.8,27
2025-01-06,513.3,524.2,510.8,519.9,70
2025-01-07,517.3,530.8,513.4,524.5,63
2025-01-08,527.7,530.4,524.4,530.3,206
2025-01-09,522,527.3,522,527.3,7
2025-01-10,535,540.8,529.3,533.2,135
2025-01-13,527.2,546.2,526.2,544.7,94
2025-01-14,543,545.9,539.8,541.2,265
2025-01-15,544.4,545.5,530.1,530.2,115
2025-01-16,534.2,539.5,534.2,538.6,22
2025-01-17,547.5,547.7,541.2,546.1,435
2025-01-20,540.9,540.9,532.1,536.3,121
2025-01-21,540.4,548.8,535.1,548.8,136
2025-01-22,548,555,547.9,555,63
2025-01-23,553.9,555.2,542.4,548.9,101
2025-01-24,547.4,548,546,547.9,286
2025-01-27,545.4,551.3,545,550.4,259
2025-01-28,559.9,573.5,556.6,556.6,1343
2025-01-29,559,559,546.6,551,238
2025-01-30,547.3,585.5,538.4,580.3,599
2025-01-31,581.1,590.9,574.6,578.7,151
2025-02-03,569.5,581,565.9,578.2,265
2025-02-04,581,581,561.8,564.1,40
2025-02-05,560,561.1,556.4,556.4,170
2025-02-06,556.1,560.2,556,556.2,284
2025-02-07,551.6,552.5,546.8,549.3,179
2025-02-10,539.8,550.7,528.1,529.6,387
2025-02-11,535.8,535.8,528.5,528.5,122
2025-02-12,527.3,529.5,517.4,518.1,340
2025-02-13,515,516.8,512.8,512.8,41
2025-02-14,507.4,510.1,506.1,510.1,261
2025-02-17,505.5,508.5,502.4,506,49
2025-02-18,507.7,512.2,499.75,499.75,361
2025-02-19,498.35,507.6,498.25,506.7,164
2025-02-20,505.5,515.5,505.5,514.3,71
2025-02-21,512.5,515.2,511,512.1,228
2025-02-24,507.7,518.6,507.7,517.4,99
2025-02-25,515.2,515.3,499.7,511.1,226
2025-02-26,516.3,516.3,511.3,512.5,81
2025-02-27,508,510.9,503.4,510.4,63
2025-02-28,504.5,504.5,501.8,501.8,49
2025-03-03,508.5,508.5,500.4,500.5,97
2025-03-04,498.6,498.6,487.1,488.85,203
2025-03-05,490.35,490.35,480.1,481.85,128
2025-03-06,483.65,488.7,479,486.2,148
2025-03-07,487.45,487.45,481.7,484.5,302
2025-03-10,489.85,492.4,481,492.4,418
2025-03-11,483.25,483.25,466.65,466.65,294
2025-03-12,473,476.55,470,472.1,112
2025-03-13,472.5,475.2,469,469,58
2025-03-14,473.1,476.6,470.9,475.2,29
2025-03-17,476.4,479.2,471.75,474.1,254
2025-03-18,470.8,475.65,470.8,472.7,465
2025-03-19,481.95,481.95,475.45,475.75,19
2025-03-20,477.2,479.55,473.7,477.35,185
2025-03-21,475.05,477.1,472,477.1,91
2025-03-24,484.4,485.35,479.6,483.95,145
2025-03-25,481,489.45,478.25,478.5,1109
2025-03-26,478.2,478.2,475.45,475.55,16
2025-03-27,473.7,475.55,473.25,475.55,9
2025-03-28,470,470,465.1,465.1,16
2025-03-31,458.35,460.6,455.8,456.8,116
2025-04-01,459.75,463.35,454.95,455.9,68
2025-04-02,448.5,451.4,443.8,448.25,666
2025-04-03,433.85,437.2,428.05,429.95,729
2025-04-04,421.7,425.55,408.05,408.05,649
2025-04-07,368.7,411.15,367.95,396.9,848
2025-04-08,406.5,409.95,403.35,403.35,119
2025-04-09,392.7,392.7,374.75,374.75,203
2025-04-10,414.85,414.85,385.3,385.3,97
2025-04-11,381.1,382.25,370.05,376.7,605
2025-04-14,387.15,393.65,387.15,393.65,29
2025-04-15,399.75,399.75,392.65,393.3,61
2025-04-16,393,393.4,384.45,389.95,426
2025-04-17,388.1,388.1,375,380.1,283
2025-04-22,371.3,379.9,370,378.1,282
2025-04-23,396.65,402.4,378.8,395.75,1112
2025-04-24,383.55,383.55,371.75,372.55,183
2025-04-25,382.5,382.5,370,372.95,612
2025-04-28,377.9,377.95,372.25,372.25,660
2025-04-29,373.15,373.2,370.4,371.1,26
2025-04-30,377.25,377.25,374.4,375.85,92
2025-05-02,375.5,376.9,373.5,373.5,338
2025-05-05,375,375,369,372.8,65
2025-05-06,375.25,375.25,366.1,366.2,692
2025-05-07,363.25,364.8,358.4,360.15,319
2025-05-08,361.5,365.95,359.05,365.5,361
2025-05-09,365.5,368.25,361.2,361.35,237
2025-05-12,362.75,383.25,362.75,383.25,820
2025-05-13,393.6,393.65,386.45,386.5,147
2025-05-14,383.9,384.1,369.85,370.25,505
2025-05-15,364.85,364.85,350,359.2,271
2025-05-16,362.6,365.95,359.95,365.4,331
2025-05-19,367.9,373.65,362.85,364.5,740
2025-05-20,367.65,369.75,364.4,369.1,381
2025-05-21,365.4,365.45,356.95,357.65,515
2025-05-22,354.6,355.1,350.1,351.8,390
2025-05-23,356.2,356.2,345,346.5,738
2025-05-26,346.049,351,346.049,351,88
2025-05-27,351,359.549,351,359.549,101
2025-05-28,359.1,359.1,354.95,355.549,258
2025-05-29,363,363,354.7,354.75,112
2025-05-30,355.649,357.149,354.1,357.149,102
2025-06-02,354.7,354.7,344.649,347.95,416
2025-06-03,349.75,352.75,345.2,352.5,274
2025-06-04,352.35,357,350.75,356.45,206
2025-06-05,355,355.6,346,351.8,685
2025-06-06,352.5,356.6,350,356.6,84
2025-06-09,351.4,355.4,351.4,355.35,108
2025-06-10,358.1,367.75,358.1,367.75,12
2025-06-11,365.3,366.549,360.85,364.3,512
2025-06-12,362,362,354.549,358,265
2025-06-13,356.4,358.35,353.8,354.649,118
2025-06-16,349.1,350.649,345,345.25,327
2025-06-17,350.549,350.549,345.2,345.649,109
2025-06-18,341.1,341.35,336.25,340.85,708
2025-06-19,342.4,342.4,340.95,340.95,0
2025-06-20,342.049,342.049,339.549,341.6,414
2025-06-23,343.8,348.75,342.9,342.9,686
2025-06-24,347.3,348,344.9,344.9,210
2025-06-25,350.25,350.25,343.5,343.5,230
2025-06-26,351.649,354.6,351.45,351.95,28
2025-06-27,353.2,356.549,350.3,351.95,233
2025-06-30,352.85,353.2,347.1,347.75,160
2025-07-01,344.25,360.4,342.2,359.95,367
2025-07-02,359.45,363.149,359.149,363.149,260
2025-07-03,361.3,365.149,361.3,363.149,170
2025-07-04,365,372.5,363.95,372.5,111
2025-07-07,369.7,369.7,357.35,357.35,1098
2025-07-08,357.149,368.95,354.6,366.5,580
2025-07-09,363.2,365.2,352.3,353.7,753
2025-07-10,357.649,374.8,356.4,372.7,629
2025-07-11,367.95,371.8,364.35,371.35,642
2025-07-14,374.25,376.3,361.35,364.9,1034
2025-07-15,367.149,368.7,363.5,363.7,771
2025-07-16,359,362.549,355.1,355.149,432
2025-07-17,361.049,363.45,357.549,363.35,951
2025-07-18,366,366,357.649,357.649,26
2025-07-21,357.649,359.85,349.4,351.5,836
2025-07-22,352.049,363.8,340.549,360.049,520
2025-07-23,366.649,411.85,366.649,407,1253
2025-07-24,396.9,408.649,396.4,408.149,311
2025-07-25,407.649,410.2,405.85,410.2,108
2025-07-28,409.549,417.3,409.549,417.3,817
2025-07-29,419.649,422.5,419.649,421.7,56
2025-07-30,415,421.1,415,417.6,61
2025-07-31,414.1,422.5,413.1,418.5,193
2025-08-01,409.3,410.45,393.9,394.45,318
2025-08-04,405.4,405.4,398.3,401,105
2025-08-05,404.35,406.549,402.85,404.6,58
2025-08-06,402.85,405.25,389.3,392.6,291
2025-08-07,386.6,392.7,383.4,388.85,283
2025-08-08,390.95,395.4,387,390.7,588
2025-08-11,397.35,400.8,396,397.75,320
2025-08-12,398.75,406.95,396.9,406.95,229
2025-08-13,410.45,412.9,408.649,412.9,82
2025-08-14,414.6,415.3,412.25,413.549,377
2025-08-15,417.3,419.6,413.3,416.8,176
2025-08-18,417.149,421.35,417.149,420.1,37
2025-08-19,420,426.75,417.049,425.95,126
2025-08-20,427.149,427.6,423.549,424.7,158
2025-08-21,422.85,426.9,420.1,422.2,152
2025-08-22,418.049,425.549,417.8,425.049,93
2025-08-25,426.2,428,420.95,421.2,162
2025-08-26,422.35,422.35,419,419,61
2025-08-27,418.149,418.149,416.5,416.5,15
2025-08-28,421.6,425,415.149,415.4,473
2025-08-29,420.2,420.2,419.4,419.4,81
2025-09-01,421.95,421.95,415,417.549,96
2025-09-02,424.1,424.1,412.049,414.35,256
2025-09-03,418.7,420.149,413.649,413.649,44
2025-09-04,415.75,418.9,407.2,415.049,259
2025-09-05,420.7,424.7,417.6,420.549,902
2025-09-08,423.649,423.649,411.149,414.1,161
2025-09-09,414.25,416.149,411.35,412.9,475
2025-09-10,412.9,414.3,409.4,411.049,106
2025-09-11,408.549,418.6,408.549,418.3,136
2025-09-12,417.6,417.6,411.25,411.75,30
2025-09-15,411.549,411.95,404.6,404.6,324
2025-09-16,400.3,403.649,400.3,403.649,43
2025-09-17,403.9,407.7,402.049,402.9,155
2025-09-18,401.2,404.8,398.9,404.8,471
2025-09-19,406.35,412,406.35,407.85,38
2025-09-22,408.3,409.9,404.9,406.25,118
2025-09-23,405.8,405.8,400.25,402.3,38
2025-09-24,397.75,398.75,397.75,398.75,67
2025-09-25,399.149,400.3,394.1,394.25,429
2025-09-26,394.7,396.3,391.85,396.3,177
2025-09-29,394.5,397.95,391.1,394.049,58
2025-09-30,393.149,398.85,391.149,398.85,314
2025-10-01,412.149,442,410.95,442,229
2025-10-02,444.049,458.8,444.049,453.649,542
2025-10-03,447.8,464.2,446,455.5,543
2025-10-06,464.45,467.7,460.149,463.5,176
2025-10-07,464.049,470,462.45,462.45,183
2025-10-08,466.25,471.25,462.049,467.2,131
2025-10-09,458.6,460.95,457.25,458.7,252
2025-10-10,459.9,462,454.549,454.549,136
2025-10-13,454.649,458.85,453.8,455.9,119
2025-10-14,451.149,453.3,448.4,449.85,38
2025-10-15,456.1,456.35,451.75,451.75,215
2025-10-16,454.9,469.45,453.45,462.2,1232
2025-10-17,454.3,463.3,450.45,462.35,297
2025-10-20,462.6,472,462.4,470.35,187
2025-10-21,469.35,484.7,462,481.049,927
2025-10-22,480.95,500,470.5,485.85,1528
2025-10-23,491.95,494.149,485.5,487.1,240
2025-10-24,492.1,495.9,488.8,492.45,407
2025-10-27,490.4,495.4,484.1,484.1,112
2025-10-28,482.2,484.9,479.25,479.95,504
2025-10-29,476.5,488.549,476.5,488.549,116
2025-10-30,480.8,488.5,475.95,487,301
2025-10-31,479.1,490,477.649,489.4,140
2025-11-03,491.149,493.85,482.9,482.9,333
2025-11-04,486.3,495,481.8,494.75,554
2025-11-05,489.8,493.75,487.149,491.649,210
2025-11-06,492.5,494.35,486.149,486.149,759
2025-11-07,494.8,496.6,486.35,496.6,193
2025-11-10,493.45,500,493.45,495.95,271
2025-11-11,498.049,500.1,496.1,500.1,179
2025-11-12,505,507.8,505,505.7,213