date Open High Low Close Volume Adjusted

2019-01-02 13.79 15.22 13.79 15.1 232600 15.1

2019-01-03 15.09 15.79 14.5 15.7 321700 15.7
2019-01-04 15.55 15.85 15.25 15.56 159500 15.56
2019-01-05 15.55 15.85 15.25 15.56 159500 15.56
2019-01-06 15.55 15.85 15.25 15.56 159500 15.56
2019-01-07 15.4 15.8 15.25 15.7 307800 15.7
2019-01-08 15.8 15.85 15.52 15.6 165100 15.6
2019-01-09 15.7 15.7 15.52 15.53 16200 15.53
2019-01-10 15.52 15.55 15 15.53 29800 15.53
2019-01-11 15.47 15.53 14.86 15.03 94600 15.03
2019-01-12 15.47 15.53 14.86 15.03 94600 15.03
2019-01-13 15.47 15.53 14.86 15.03 94600 15.03
2019-01-14 15.2 15.34 14.41 15.34 210000 15.34
2019-01-15 15.4 15.4 15.1 15.1 85900 15.1
2019-01-16 15.05 15.13 14.9 14.95 322100 14.95
2019-01-17 14.94 14.99 14.5 14.8 282600 14.8
2019-01-18 14.75 15.05 14.7 15 136700 15
2019-01-19 14.75 15.05 14.7 15 136700 15
2019-01-20 14.75 15.05 14.7 15 136700 15
2019-01-21 14.75 15.05 14.7 15 136700 15
2019-01-22 14.5 14.95 14.5 14.72 174400 14.72
2019-01-23 14.67 15 14.67 14.9 308100 14.9
2019-01-24 14.95 15.05 14.9 14.98 218500 14.98
2019-01-25 15 15.12 14.95 14.95 266100 14.95
2019-01-26 15 15.12 14.95 14.95 266100 14.95
2019-01-27 15 15.12 14.95 14.95 266100 14.95
2019-01-28 15 15 14.75 14.75 102900 14.75
2019-01-29 14.75 14.95 14.71 14.95 98600 14.95
2019-01-30 14.95 15.07 14.86 15.07 65200 15.07
2019-01-31 15 15.14 14.84 15.1 117200 15.1
2019-02-01 15.09 15.49 15.09 15.26 64600 15.26
2019-02-02 15.09 15.49 15.09 15.26 64600 15.26
2019-02-03 15.09 15.49 15.09 15.26 64600 15.26
2019-02-04 15.25 15.5 15.15 15.3 46300 15.3
2019-02-05 15.35 15.74 15.35 15.74 265400 15.74
2019-02-06 15.6 15.88 15.5 15.66 82800 15.66
2019-02-07 15.55 15.55 15.24 15.35 30200 15.35
2019-02-08 15.21 15.4 15.15 15.4 176300 15.4
2019-02-09 15.21 15.4 15.15 15.4 176300 15.4
2019-02-10 15.21 15.4 15.15 15.4 176300 15.4
2019-02-11 15.31 15.45 15.25 15.45 59000 15.45
2019-02-12 15.49 16.2 15.49 16.2 162900 16.2
2019-02-13 16.2 16.35 16.11 16.35 89700 16.35
2019-02-14 16.24 16.4 16.15 16.15 92100 16.15
2019-02-15 17.1 19.95 17.1 19.76 992100 19.76
2019-02-16 17.1 19.95 17.1 19.76 992100 19.76
2019-02-17 17.1 19.95 17.1 19.76 992100 19.76
2019-02-18 17.1 19.95 17.1 19.76 992100 19.76
2019-02-19 19.61 20.48 19.61 19.97 493800 19.97
2019-02-20 19.9 19.9 19.01 19.2 162900 19.2
2019-02-21 19.03 19.5 19.02 19.33 158300 19.33
2019-02-22 19.23 19.74 19.23 19.74 152500 19.74
2019-02-23 19.23 19.74 19.23 19.74 152500 19.74
2019-02-24 19.23 19.74 19.23 19.74 152500 19.74
2019-02-25 19.74 19.74 19.22 19.67 109400 19.67
2019-02-26 19.67 19.74 19.35 19.39 19800 19.39
2019-02-27 19.26 19.45 18.95 19.1 105300 19.1
2019-02-28 19.1 19.35 18.88 19.12 168100 19.12
2019-03-01 19.2 19.6 19.11 19.55 203400 19.55
2019-03-02 19.2 19.6 19.11 19.55 203400 19.55
2019-03-03 19.2 19.6 19.11 19.55 203400 19.55
2019-03-04 19.2 19.55 19.2 19.55 67800 19.55
2019-03-05 19.21 19.8 19.21 19.75 48300 19.75
2019-03-06 19.55 19.75 19.11 19.2 79500 19.2
2019-03-07 19.11 19.5 19.1 19.46 72000 19.46
2019-03-08 19.46 19.49 19.3 19.45 170400 19.45
2019-03-09 19.46 19.49 19.3 19.45 170400 19.45
2019-03-10 19.46 19.49 19.3 19.45 170400 19.45
2019-03-11 19.21 19.58 19.2 19.5 121000 19.5
2019-03-12 19.49 19.6 19.3 19.6 144300 19.6
2019-03-13 19.59 19.85 19.45 19.8 149200 19.8
2019-03-14 19.21 20.19 19.21 20.03 125500 20.03
2019-03-15 20.04 20.1 19.86 20.08 65500 20.08
2019-03-16 20.04 20.1 19.86 20.08 65500 20.08
2019-03-17 20.04 20.1 19.86 20.08 65500 20.08
2019-03-18 20 20.3 19.96 20.3 279800 20.3
2019-03-19 20.04 20.3 20 20.26 195900 20.26
2019-03-20 20.2 20.6 20.2 20.5 84700 20.5
2019-03-21 20.35 20.7 20.29 20.7 59100 20.7
2019-03-22 20.5 20.8 20.5 20.6 110900 20.6
2019-03-23 20.5 20.8 20.5 20.6 110900 20.6
2019-03-24 20.5 20.8 20.5 20.6 110900 20.6
2019-03-25 20.64 21 20.58 20.9 403600 20.9
2019-03-26 20.8 21 20.8 20.86 168800 20.86
2019-03-27 20.8 21 20.8 20.95 151800 20.95
2019-03-28 20.95 21.05 20.95 21 228400 21
2019-03-29 21.1 21.15 20.96 21.13 116600 21.13
2019-03-30 21.1 21.15 20.96 21.13 116600 21.13
2019-03-31 21.1 21.15 20.96 21.13 116600 21.13
2019-04-01 21.05 22 21.05 21.9 225200 21.9
2019-04-02 21.91 22.01 21.5 21.95 264400 21.95
2019-04-03 21.91 22.05 21.91 22.02 306600 22.02
2019-04-04 22.05 22.1 21.98 22.01 287000 22.01
2019-04-05 22.04 22.08 21.96 22.03 130900 22.03
2019-04-06 22.04 22.08 21.96 22.03 130900 22.03
2019-04-07 22.04 22.08 21.96 22.03 130900 22.03
2019-04-08 21.98 22.03 21.41 22 84100 22
2019-04-09 21.9 22 21.8 21.99 54700 21.99
2019-04-10 21.99 21.99 21.88 21.9 93700 21.9
2019-04-11 21.93 22 21.92 22 76800 22
2019-04-12 22 22.02 21.96 21.97 115600 21.97
2019-04-13 22 22.02 21.96 21.97 115600 21.97
2019-04-14 22 22.02 21.96 21.97 115600 21.97
2019-04-15 21.9 22.22 21.9 22.01 106800 22.01
2019-04-16 21.9 22.1 21.9 22 23900 22
2019-04-17 22.01 22.1 22 22.1 34700 22.1
2019-04-18 22 22.1 21.93 21.97 85700 21.97
2019-04-19 22 22.1 21.93 21.97 85700 21.97
2019-04-20 22 22.1 21.93 21.97 85700 21.97
2019-04-21 22 22.1 21.93 21.97 85700 21.97
2019-04-22 21.99 22.08 21.92 21.97 85300 21.97
2019-04-23 22 22.16 22 22.15 274500 22.15
2019-04-24 22.15 22.22 22.09 22.19 41000 22.19
2019-04-25 22.23 22.27 22.19 22.25 208600 22.25
2019-04-26 22.25 22.25 22.1 22.2 202300 22.2
2019-04-27 22.25 22.25 22.1 22.2 202300 22.2
2019-04-28 22.25 22.25 22.1 22.2 202300 22.2
2019-04-29 22.22 22.4 22.22 22.3 66200 22.3
2019-04-30 22.3 22.43 22.3 22.42 125800 22.42
2019-05-01 22.48 23.04 22.48 22.85 40800 22.85
2019-05-02 22.71 22.9 22.25 22.41 113100 22.41
2019-05-03 22.47 22.62 22.39 22.5 185800 22.5
2019-05-04 22.47 22.62 22.39 22.5 185800 22.5
2019-05-05 22.47 22.62 22.39 22.5 185800 22.5
2019-05-06 22.55 22.55 22.25 22.5 167800 22.5
2019-05-07 22.41 22.5 22.1 22.1 287700 22.1
2019-05-08 22.1 22.25 20.78 21.3 184900 21.3
2019-05-09 21.27 21.41 20.98 21 141400 21
2019-05-10 20.9 20.9 19.69 20.11 91700 20.11
2019-05-11 20.9 20.9 19.69 20.11 91700 20.11
2019-05-12 20.9 20.9 19.69 20.11 91700 20.11
2019-05-13 20.04 20.1 19.25 19.65 223200 19.65
2019-05-14 19.85 20.1 19.75 19.91 154000 19.91
2019-05-15 20.09 20.39 19.9 20.39 10300 20.39
2019-05-16 20.39 21.15 19.95 20.02 250900 20.02
2019-05-17 20.1 20.36 19.4 19.85 99100 19.85
2019-05-18 20.1 20.36 19.4 19.85 99100 19.85
2019-05-19 20.1 20.36 19.4 19.85 99100 19.85
2019-05-20 19.9 19.99 19.62 19.95 55300 19.95
2019-05-21 19.85 20.1 19.85 20.07 337000 20.07
2019-05-22 20.1 20.45 20.07 20.16 446200 20.16
2019-05-23 20.16 20.17 19.85 19.85 446600 19.85
2019-05-24 19.85 19.99 19.75 19.91 164400 19.91
2019-05-25 19.85 19.99 19.75 19.91 164400 19.91
2019-05-26 19.85 19.99 19.75 19.91 164400 19.91
2019-05-27 19.85 19.99 19.75 19.91 164400 19.91
2019-05-28 19.7 19.87 19.67 19.68 168900 19.68
2019-05-29 19.66 19.7 19.06 19.22 63300 19.22
2019-05-30 19.2 19.61 19.2 19.33 45200 19.33
2019-05-31 19.08 20 18.21 19 121700 19
2019-06-01 19.08 20 18.21 19 121700 19
2019-06-02 19.08 20 18.21 19 121700 19
2019-06-03 18.99 19.49 18.99 19.3 143700 19.3
2019-06-04 19.3 19.73 18.97 19 118700 19
2019-06-05 19.44 19.5 18.85 18.85 39900 18.85
2019-06-06 18.85 18.85 18.01 18.3 110600 18.3
2019-06-07 18.3 18.45 18.23 18.35 46700 18.35
2019-06-08 18.3 18.45 18.23 18.35 46700 18.35
2019-06-09 18.3 18.45 18.23 18.35 46700 18.35
2019-06-10 18.98 18.99 18.45 18.46 41700 18.46
2019-06-11 18.5 18.9 18.27 18.37 72900 18.37
2019-06-12 18.45 18.45 18.14 18.18 49900 18.18
2019-06-13 18.14 18.18 17.13 17.39 204400 17.39
2019-06-14 17.3 17.55 17.26 17.54 217300 17.54
2019-06-15 17.3 17.55 17.26 17.54 217300 17.54
2019-06-16 17.3 17.55 17.26 17.54 217300 17.54
2019-06-17 17.45 18.2 17.4 18 101400 18
2019-06-18 18.2 18.95 18.2 18.4 16100 18.4
2019-06-19 18.4 18.7 18.15 18.7 82400 18.7
2019-06-20 18.55 19.1 18.5 19.03 25900 19.03
2019-06-21 19.01 19.34 18.95 19.06 92500 19.06
2019-06-22 19.01 19.34 18.95 19.06 92500 19.06
2019-06-23 19.01 19.34 18.95 19.06 92500 19.06
2019-06-24 19.2 19.55 19.2 19.4 131300 19.4
2019-06-25 19.35 19.42 19.05 19.05 122200 19.05
2019-06-26 19.15 19.27 19.15 19.19 110400 19.19
2019-06-27 19.2 19.24 19.19 19.19 54200 19.19
2019-06-28 19.2 19.4 19.06 19.35 14400 19.35
2019-06-29 19.2 19.4 19.06 19.35 14400 19.35
2019-06-30 19.2 19.4 19.06 19.35 14400 19.35
2019-07-01 19.33 19.4 19.01 19.28 146100 19.28
2019-07-02 19.25 19.25 19.01 19.05 29100 19.05
2019-07-03 19.01 19.05 18.9 18.92 20400 18.92
2019-07-04 19.01 19.05 18.9 18.92 20400 18.92
2019-07-05 18.9 18.98 18.61 18.61 32700 18.61
2019-07-06 18.9 18.98 18.61 18.61 32700 18.61
2019-07-07 18.9 18.98 18.61 18.61 32700 18.61
2019-07-08 18.87 18.87 18.61 18.61 5100 18.61
2019-07-09 18.62 18.84 18.5 18.65 80600 18.65
2019-07-10 18.74 19.3 18.5 19.2 42500 19.2
2019-07-11 19.4 19.4 18.73 18.85 41400 18.85
2019-07-12 18.8 18.99 18.58 18.58 40800 18.58
2019-07-13 18.8 18.99 18.58 18.58 40800 18.58
2019-07-14 18.8 18.99 18.58 18.58 40800 18.58
2019-07-15 18.55 18.74 18.51 18.7 6100 18.7
2019-07-16 18.7 19.2 18.7 19.2 15000 19.2
2019-07-17 19.1 19.15 18.71 18.76 45400 18.76
2019-07-18 18.7 19 18.6 18.6 49700 18.6
2019-07-19 18.75 19 18.71 19 36100 19
2019-07-20 18.75 19 18.71 19 36100 19
2019-07-21 18.75 19 18.71 19 36100 19
2019-07-22 19.1 20 19.1 19.5 153700 19.5
2019-07-23 19.65 19.9 19 19.11 53100 19.11
2019-07-24 19.2 19.42 19.15 19.26 19100 19.26
2019-07-25 18.6 19.12 18.6 18.9 13800 18.9
2019-07-26 18.86 18.86 18.57 18.66 17600 18.66
2019-07-27 18.86 18.86 18.57 18.66 17600 18.66
2019-07-28 18.86 18.86 18.57 18.66 17600 18.66
2019-07-29 18.75 18.93 18.5 18.72 12700 18.72
2019-07-30 19.38 19.38 18.5 18.52 21900 18.52
2019-07-31 18.45 18.55 18.3 18.31 31800 18.31
2019-08-01 18.23 18.24 18 18.14 39400 18.14
2019-08-02 18 18 16 17 249000 17
2019-08-03 18 18 16 17 249000 17
2019-08-04 18 18 16 17 249000 17
2019-08-05 17 17 16.26 16.31 488100 16.31
2019-08-06 16.3 17.7 16.3 17.6 197700 17.6
2019-08-07 17.7 19 17.3 17.85 191600 17.85
2019-08-08 17.71 18.1 17 17.99 64200 17.99
2019-08-09 17.35 18.1 16.9 17.09 104000 17.09
2019-08-10 17.35 18.1 16.9 17.09 104000 17.09
2019-08-11 17.35 18.1 16.9 17.09 104000 17.09
2019-08-12 17.03 17.59 16.64 16.99 66200 16.99
2019-08-13 17 17.2 17 17 42400 17
2019-08-14 16.8 16.99 16.5 16.8 78600 16.8
2019-08-15 16.7 17 16.31 16.34 365800 16.34
2019-08-16 16.9 19.6 16.9 19.3 336600 19.3
2019-08-17 16.9 19.6 16.9 19.3 336600 19.3
2019-08-18 16.9 19.6 16.9 19.3 336600 19.3
2019-08-19 19.3 19.71 19.05 19.6 69100 19.6
2019-08-20 19.75 19.93 19.4 19.93 44700 19.93
2019-08-21 19.6 20 19.6 19.95 37800 19.95
2019-08-22 19.94 20.09 19.85 20 77100 20
2019-08-23 19.95 19.99 19.1 19.35 102500 19.35
2019-08-24 19.95 19.99 19.1 19.35 102500 19.35
2019-08-25 19.95 19.99 19.1 19.35 102500 19.35
2019-08-26 19.35 19.8 19.15 19.32 48000 19.32
2019-08-27 19.22 19.35 18.61 19.05 13600 19.05
2019-08-28 18.6 19.5 18.5 19.4 10400 19.4
2019-08-29 19 19.78 19 19.58 22400 19.58
2019-08-30 19.35 19.35 18.52 18.9 81800 18.9
2019-08-31 19.35 19.35 18.52 18.9 81800 18.9
2019-09-01 19.35 19.35 18.52 18.9 81800 18.9
2019-09-02 19.35 19.35 18.52 18.9 81800 18.9
2019-09-03 18.75 18.88 18.1 18.42 82200 18.42
2019-09-04 18.42 18.65 18.26 18.55 36800 18.55
2019-09-05 18.56 18.95 18.56 18.85 111100 18.85
2019-09-06 18.85 19.24 18.85 19.24 46800 19.24
2019-09-07 18.85 19.24 18.85 19.24 46800 19.24
2019-09-08 18.85 19.24 18.85 19.24 46800 19.24
2019-09-09 19.1 19.75 19.05 19.4 78200 19.4
2019-09-10 19.4 19.4 19.17 19.29 64900 19.29
2019-09-11 19.3 19.3 19.01 19.1 278500 19.1
2019-09-12 19 19.4 19 19.02 67500 19.02
2019-09-13 19.1 19.25 18.9 19.1 93600 19.1
2019-09-14 19.1 19.25 18.9 19.1 93600 19.1
2019-09-15 19.1 19.25 18.9 19.1 93600 19.1
2019-09-16 19.1 19.5 18.7 19.3 32800 19.3
2019-09-17 19.5 19.72 19.5 19.53 56800 19.53
2019-09-18 19.55 19.68 19.02 19.68 93000 19.68
2019-09-19 19.6 19.7 19.5 19.55 21000 19.55
2019-09-20 19.55 19.75 19.55 19.75 60300 19.75
2019-09-21 19.55 19.75 19.55 19.75 60300 19.75
2019-09-22 19.55 19.75 19.55 19.75 60300 19.75
2019-09-23 19.65 19.89 19.6 19.61 157100 19.61
2019-09-24 19.58 19.65 19.31 19.58 265200 19.58
2019-09-25 19.3 19.3 18.57 19.28 20300 19.28
2019-09-26 18.99 19.25 18.75 18.84 73300 18.84
2019-09-27 19.19 19.34 18.85 19.1 41000 19.1
2019-09-28 19.19 19.34 18.85 19.1 41000 19.1
2019-09-29 19.19 19.34 18.85 19.1 41000 19.1
2019-09-30 18.85 19.24 18.85 19.2 16100 19.2
2019-10-01 19.2 19.48 19.1 19.4 194500 19.4
2019-10-02 19.2 19.25 19.05 19.25 16500 19.25
2019-10-03 19.15 19.25 19.1 19.2 49200 19.2
2019-10-04 19.15 19.45 19.05 19.35 29800 19.35
2019-10-05 19.15 19.45 19.05 19.35 29800 19.35
2019-10-06 19.15 19.45 19.05 19.35 29800 19.35
2019-10-07 19.15 19.48 19.15 19.4 293300 19.4
2019-10-08 19.31 19.35 19 19.01 133300 19.01
2019-10-09 19.06 19.06 18.86 19 80900 19
2019-10-10 18.99 19 18.76 19 19800 19
2019-10-11 18.91 18.91 18.91 18.91 1300 18.91
2019-10-12 18.91 18.91 18.91 18.91 1300 18.91
2019-10-13 18.91 18.91 18.91 18.91 1300 18.91
2019-10-14 18.75 18.85 18.55 18.75 51600 18.75
2019-10-15 18.76 18.85 18.62 18.82 126600 18.82
2019-10-16 18.99 19.45 18.62 19.43 160500 19.43
2019-10-17 19.49 19.68 19.49 19.55 106000 19.55
2019-10-18 19.74 19.75 19.2 19.2 58800 19.2
2019-10-19 19.74 19.75 19.2 19.2 58800 19.2
2019-10-20 19.74 19.75 19.2 19.2 58800 19.2
2019-10-21 19.76 19.76 19.26 19.71 165200 19.71
2019-10-22 19.72 20.02 19.71 19.94 71300 19.94
2019-10-23 19.95 19.99 19.51 19.98 22700 19.98
2019-10-24 19.98 20.85 19.9 20.6 41200 20.6
2019-10-25 20.85 20.93 20.37 20.87 70000 20.87
2019-10-26 20.85 20.93 20.37 20.87 70000 20.87
2019-10-27 20.85 20.93 20.37 20.87 70000 20.87
2019-10-28 20.86 21.4 20.86 21.2 252700 21.2
2019-10-29 21 21.44 21 21.01 103300 21.01
2019-10-30 21 21.25 20.37 20.37 125400 20.37
2019-10-31 20.38 20.98 20.37 20.68 60800 20.68
2019-11-01 20.5 20.6 20.3 20.5 168600 20.5
2019-11-02 20.5 20.6 20.3 20.5 168600 20.5
2019-11-03 20.5 20.6 20.3 20.5 168600 20.5
2019-11-04 20.5 20.6 20.45 20.53 46500 20.53
2019-11-05 20.4 21.35 20.4 20.8 52100 20.8
2019-11-06 20.9 21.1 20.7 20.7 28700 20.7
2019-11-07 20.01 20.98 20.01 20.9 63400 20.9
2019-11-08 20.98 21.25 20.9 21.25 74200 21.25
2019-11-09 20.98 21.25 20.9 21.25 74200 21.25
2019-11-10 20.98 21.25 20.9 21.25 74200 21.25
2019-11-11 21 21.9 21 21.37 70800 21.37
2019-11-12 21.37 21.5 21.35 21.45 41100 21.45
2019-11-13 21.37 21.55 21.35 21.5 45800 21.5
2019-11-14 21.35 21.55 21 21.55 139700 21.55
2019-11-15 21.55 22.49 21.5 22.18 146000 22.18
2019-11-16 21.55 22.49 21.5 22.18 146000 22.18
2019-11-17 21.55 22.49 21.5 22.18 146000 22.18
2019-11-18 21.6 22.05 21.6 21.87 64600 21.87
2019-11-19 21.6 21.87 21.3 21.45 32300 21.45
2019-11-20 21.3 21.5 20.9 21.1 39300 21.1
2019-11-21 22.05 22.05 20.4 21 34100 21
2019-11-22 20.5 21.3 20.27 21 87400 21
2019-11-23 20.5 21.3 20.27 21 87400 21
2019-11-24 20.5 21.3 20.27 21 87400 21
2019-11-25 21.35 21.35 20.75 21.25 126100 21.25
2019-11-26 21.4 21.55 21.25 21.5 211600 21.5
2019-11-27 21.01 21.5 20.72 21.5 12300 21.5
2019-11-28 21.01 21.5 20.72 21.5 12300 21.5
2019-11-29 21.03 21.64 21 21.3 3000 21.3
2019-11-30 21.03 21.64 21 21.3 3000 21.3
2019-12-01 21.03 21.64 21 21.3 3000 21.3
2019-12-02 21.3 21.5 21.3 21.5 33800 21.5
2019-12-03 21.25 21.6 21.25 21.6 96100 21.6
2019-12-04 21.59 21.62 21.45 21.55 213100 21.55
2019-12-05 21.5 21.52 21.45 21.5 134100 21.5
2019-12-06 21.53 21.6 21.4 21.6 170300 21.6
2019-12-07 21.53 21.6 21.4 21.6 170300 21.6
2019-12-08 21.53 21.6 21.4 21.6 170300 21.6
2019-12-09 21.6 22.15 21.6 22.03 233900 22.03
2019-12-10 22 22.05 21.11 22 236400 22
2019-12-11 20.61 22 20.61 21.7 188500 21.7
2019-12-12 21.7 22 21.7 22 79000 22
2019-12-13 22.07 22.09 22 22.06 18700 22.06
2019-12-14 22.07 22.09 22 22.06 18700 22.06
2019-12-15 22.07 22.09 22 22.06 18700 22.06
2019-12-16 22 22.7 21.95 22.52 94500 22.52
2019-12-17 22.55 22.67 22.48 22.5 60600 22.5
2019-12-18 22.6 22.63 22.05 22.47 19400 22.47
2019-12-19 22.44 22.8 22.38 22.65 123300 22.65
2019-12-20 22.95 25.26 22.91 24.65 366400 24.65
2019-12-21 22.95 25.26 22.91 24.65 366400 24.65
2019-12-22 22.95 25.26 22.91 24.65 366400 24.65
2019-12-23 24.8 25.25 23.35 24.2 214900 24.2
2019-12-24 24.08 24.08 23.8 23.9 517700 23.9
2019-12-25 24.08 24.08 23.8 23.9 517700 23.9
2019-12-26 23.51 23.9 23.5 23.8 177000 23.8
2019-12-27 23.5 24.3 23.5 24.1 427300 24.1
2019-12-28 23.5 24.3 23.5 24.1 427300 24.1
2019-12-29 23.5 24.3 23.5 24.1 427300 24.1
2019-12-30 24.15 24.19 23.99 24 121100 24
2019-12-31 24 24.11 23.94 24.02 109300 24.02
2020-01-01 24 24.11 23.94 24.02 109300 24.02
2020-01-02 23.85 24.18 23.42 23.63 417800 23.63
2020-01-03 23.4 23.74 23.4 23.44 30200 23.44
2020-01-04 23.4 23.74 23.4 23.44 30200 23.44
2020-01-05 23.4 23.74 23.4 23.44 30200 23.44
2020-01-06 23.4 23.5 23.23 23.27 93300 23.27
2020-01-07 23.01 23.45 23.01 23.1 38700 23.1
2020-01-08 23.05 23.2 23 23.07 353700 23.07
2020-01-09 23.07 23.29 23.07 23.2 209800 23.2
2020-01-10 24.36 26.85 24.31 26.09 835000 26.09
2020-01-11 24.36 26.85 24.31 26.09 835000 26.09
2020-01-12 24.36 26.85 24.31 26.09 835000 26.09
2020-01-13 26.25 28.65 26.25 28.51 565700 28.51
2020-01-14 29.5 30 27 27.72 366100 27.72
2020-01-15 27.1 28 26.85 27.7 413500 27.7
2020-01-16 28.5 29 28 28.61 668500 28.61
2020-01-17 28.7 28.8 28.23 28.67 353600 28.67
2020-01-18 28.7 28.8 28.23 28.67 353600 28.67
2020-01-19 28.7 28.8 28.23 28.67 353600 28.67
2020-01-20 28.7 28.8 28.23 28.67 353600 28.67
2020-01-21 28.62 29 28.33 28.59 241300 28.59
2020-01-22 28.75 29.42 28.51 29.1 324100 29.1
2020-01-23 29.11 29.12 28.48 28.79 114600 28.79
2020-01-24 29.29 29.3 28.64 28.94 174700 28.94
2020-01-25 29.29 29.3 28.64 28.94 174700 28.94
2020-01-26 29.29 29.3 28.64 28.94 174700 28.94
2020-01-27 28.71 28.85 28.12 28.71 157200 28.71
2020-01-28 28.81 29.01 28.7 28.81 96400 28.81
2020-01-29 28.71 29.22 28.58 28.78 160200 28.78
2020-01-30 29 29.06 28.17 28.75 248300 28.75
2020-01-31 28.62 28.84 27.74 27.96 137500 27.96
2020-02-01 28.62 28.84 27.74 27.96 137500 27.96
2020-02-02 28.62 28.84 27.74 27.96 137500 27.96
2020-02-03 27.96 29 27.96 28.66 167900 28.66
2020-02-04 29.01 29.25 28.7 29.21 214100 29.21
2020-02-05 29.22 29.57 29.22 29.46 155200 29.46
2020-02-06 29.52 29.68 28.07 28.26 247300 28.26
2020-02-07 27.41 28.74 24.5 27.55 767700 27.55
2020-02-08 27.41 28.74 24.5 27.55 767700 27.55
2020-02-09 27.41 28.74 24.5 27.55 767700 27.55
2020-02-10 27.5 29.27 27.44 29.11 293600 29.11
2020-02-11 27.95 29.09 27.85 28.99 475300 28.99
2020-02-12 28.73 29.17 28.37 29.04 411400 29.04
2020-02-13 28.56 29.07 28.22 28.69 296800 28.69
2020-02-14 28.7 28.71 27.84 28.02 363400 28.02
2020-02-15 28.7 28.71 27.84 28.02 363400 28.02
2020-02-16 28.7 28.71 27.84 28.02 363400 28.02
2020-02-17 28.7 28.71 27.84 28.02 363400 28.02
2020-02-18 27.57 28.24 27 27.53 275800 27.53
2020-02-19 27.65 27.7 27.08 27.56 235700 27.56
2020-02-20 27.56 28 27.2 27.86 324600 27.86
2020-02-21 27.45 28.05 27.33 27.74 341900 27.74
2020-02-22 27.45 28.05 27.33 27.74 341900 27.74
2020-02-23 27.45 28.05 27.33 27.74 341900 27.74
2020-02-24 26.49 27.5 26.28 26.95 280400 26.95
2020-02-25 26.85 26.98 26.22 26.37 287600 26.37
2020-02-26 26.28 27.2 26.16 26.53 257300 26.53
2020-02-27 26 26.4 25.12 25.76 524500 25.76
2020-02-28 25 25.41 24.6 25.38 396100 25.38
2020-02-29 25 25.41 24.6 25.38 396100 25.38
2020-03-01 25 25.41 24.6 25.38 396100 25.38
2020-03-02 25.61 26.19 25.39 26.15 295400 26.15
2020-03-03 26.11 26.91 25.52 26.1 308100 26.1
2020-03-04 26.51 27.23 26.27 26.67 393200 26.67
2020-03-05 26.24 26.95 25.69 25.89 534000 25.89
2020-03-06 25.3 26.09 24.64 25.26 397300 25.26
2020-03-07 25.3 26.09 24.64 25.26 397300 25.26
2020-03-08 25.3 26.09 24.64 25.26 397300 25.26
2020-03-09 23.57 24.7 22.66 23.04 557200 23.04
2020-03-10 23.52 24.65 23.36 24.38 385200 24.38
2020-03-11 23.84 24.76 23.51 24.24 521200 24.24
2020-03-12 23.01 23.44 21.5 22.2 692400 22.2
2020-03-13 22.75 23 21.17 22.92 495600 22.92
2020-03-14 22.75 23 21.17 22.92 495600 22.92
2020-03-15 22.75 23 21.17 22.92 495600 22.92
2020-03-16 20 20.38 17.02 17.38 1183400 17.38
2020-03-17 17.55 19.37 17 19.12 525600 19.12
2020-03-18 17.89 18.41 15.76 15.98 364000 15.98
2020-03-19 15.82 16.99 15.82 16.1 837300 16.1
2020-03-20 16.38 18.29 16.38 16.88 465400 16.88
2020-03-21 16.38 18.29 16.38 16.88 465400 16.88
2020-03-22 16.38 18.29 16.38 16.88 465400 16.88
2020-03-23 17 17.37 16.33 16.77 646800 16.77
2020-03-24 17.75 18.81 17.3 18.81 246400 18.81
2020-03-25 18.75 21.13 18.55 20.67 284400 20.67
2020-03-26 20.84 22.31 20.62 21.73 387600 21.73
2020-03-27 21.02 21.44 20.02 20.37 151900 20.37
2020-03-28 21.02 21.44 20.02 20.37 151900 20.37
2020-03-29 21.02 21.44 20.02 20.37 151900 20.37
2020-03-30 20.55 21.16 20.2 20.89 193000 20.89
2020-03-31 20.89 21.48 20.82 21.28 160000 21.28
2020-04-01 20.46 21 19.91 20.46 292700 20.46
2020-04-02 20.56 21.25 19.48 20.89 188400 20.89
2020-04-03 20.62 21.72 19.63 20.18 287500 20.18
2020-04-04 20.62 21.72 19.63 20.18 287500 20.18
2020-04-05 20.62 21.72 19.63 20.18 287500 20.18
2020-04-06 20.81 21.39 19.75 20.21 247800 20.21
2020-04-07 20.8 20.98 19.9 20.28 303100 20.28
2020-04-08 20.51 21.12 20.07 20.93 200300 20.93
2020-04-09 21.33 21.91 20.61 21.48 228200 21.48
2020-04-10 21.33 21.91 20.61 21.48 228200 21.48
2020-04-11 21.33 21.91 20.61 21.48 228200 21.48
2020-04-12 21.33 21.91 20.61 21.48 228200 21.48
2020-04-13 21.45 21.65 20.49 21.29 178700 21.29
2020-04-14 21.66 22.46 21.66 21.9 153000 21.9
2020-04-15 21.5 21.99 21.19 21.61 169000 21.61
2020-04-16 21.76 21.89 21.04 21.6 177400 21.6
2020-04-17 22.1 22.59 21.42 21.77 178100 21.77
2020-04-18 22.1 22.59 21.42 21.77 178100 21.77
2020-04-19 22.1 22.59 21.42 21.77 178100 21.77
2020-04-20 21.82 21.9 21.13 21.69 111600 21.69
2020-04-21 21.53 21.53 20.27 20.98 115600 20.98
2020-04-22 21.39 21.71 21.05 21.46 102200 21.46
2020-04-23 21.71 22.02 21.31 21.62 207400 21.62
2020-04-24 21.75 21.94 21.21 21.7 207000 21.7
2020-04-25 21.75 21.94 21.21 21.7 207000 21.7
2020-04-26 21.75 21.94 21.21 21.7 207000 21.7
2020-04-27 21.85 22.46 21.8 22.23 232200 22.23
2020-04-28 22.63 23.37 22.07 22.77 332700 22.77
2020-04-29 23.45 23.93 23.15 23.47 204200 23.47
2020-04-30 23.37 23.37 22.5 22.9 216700 22.9
2020-05-01 22.26 22.74 22.13 22.23 124500 22.23
2020-05-02 22.26 22.74 22.13 22.23 124500 22.23
2020-05-03 22.26 22.74 22.13 22.23 124500 22.23
2020-05-04 22.22 22.67 21.86 22.33 237500 22.33
2020-05-05 22.59 23.39 22.07 22.47 291700 22.47
2020-05-06 22.68 22.82 21.92 22.02 169500 22.02
2020-05-07 22.3 22.89 21.92 22.38 552700 22.38
2020-05-08 23.5 26.89 23.01 25.42 751300 25.42
2020-05-09 23.5 26.89 23.01 25.42 751300 25.42
2020-05-10 23.5 26.89 23.01 25.42 751300 25.42
2020-05-11 25.42 25.84 24.37 25.65 332300 25.65
2020-05-12 25.78 25.78 23.94 23.98 367800 23.98
2020-05-13 24 24.47 23.19 23.29 293200 23.29
2020-05-14 22.92 23.48 22.34 23.35 202900 23.35
2020-05-15 23 23.83 22.78 23.29 232300 23.29
2020-05-16 23 23.83 22.78 23.29 232300 23.29
2020-05-17 23 23.83 22.78 23.29 232300 23.29
2020-05-18 23.58 24.66 23.48 24.41 310100 24.41
2020-05-19 24.5 25.3 24.49 24.79 337000 24.79
2020-05-20 25.2 25.84 25.1 25.6 227200 25.6
2020-05-21 25.23 25.52 24.89 25.16 219000 25.16
2020-05-22 25.09 25.09 24.13 24.7 298200 24.7
2020-05-23 25.09 25.09 24.13 24.7 298200 24.7
2020-05-24 25.09 25.09 24.13 24.7 298200 24.7
2020-05-25 25.09 25.09 24.13 24.7 298200 24.7
2020-05-26 25.2 25.84 25.18 25.3 281900 25.3
2020-05-27 25.52 25.97 24.95 25.89 378100 25.89
2020-05-28 25.59 25.92 25.24 25.33 209000 25.33
2020-05-29 24.94 26.28 24.94 25.96 776900 25.96
2020-05-30 24.94 26.28 24.94 25.96 776900 25.96
2020-05-31 24.94 26.28 24.94 25.96 776900 25.96
2020-06-01 26.37 26.79 26.18 26.55 344900 26.55
2020-06-02 26.76 27.55 26.18 27.46 499600 27.46
2020-06-03 27.96 27.96 27.29 27.73 388400 27.73
2020-06-04 27.61 27.98 27.5 27.75 381400 27.75
2020-06-05 28.63 29.8 28.08 28.61 609900 28.61
2020-06-06 28.63 29.8 28.08 28.61 609900 28.61
2020-06-07 28.63 29.8 28.08 28.61 609900 28.61
2020-06-08 29.26 30.26 29.24 29.71 911700 29.71
2020-06-09 29.71 30.1 29.06 29.62 388700 29.62
2020-06-10 29.65 29.91 28.56 29.1 358800 29.1
2020-06-11 28.79 28.9 27.71 28.02 765000 28.02
2020-06-12 28.63 29.45 28.19 29.22 419600 29.22
2020-06-13 28.63 29.45 28.19 29.22 419600 29.22
2020-06-14 28.63 29.45 28.19 29.22 419600 29.22
2020-06-15 29.48 31.5 29.41 31.29 1543900 31.29
2020-06-16 31.53 32.45 30.73 31.15 843500 31.15
2020-06-17 31.41 32.49 31.41 31.77 1673300 31.77
2020-06-18 31.54 32 30.8 31.42 1293600 31.42
2020-06-19 31.87 33.3 31.79 32.31 4284200 32.31
2020-06-20 31.87 33.3 31.79 32.31 4284200 32.31
2020-06-21 31.87 33.3 31.79 32.31 4284200 32.31
2020-06-22 32.42 32.44 30.52 31.03 1182500 31.03
2020-06-23 31.34 31.9 30.97 31.27 1397400 31.27
2020-06-24 31.49 31.69 30.21 30.61 643500 30.61
2020-06-25 30.66 31.76 30.45 31.03 949000 31.03
2020-06-26 30.94 31.4 27.56 28.12 6582700 28.12
2020-06-27 30.94 31.4 27.56 28.12 6582700 28.12
2020-06-28 30.94 31.4 27.56 28.12 6582700 28.12
2020-06-29 28.17 28.4 27.53 28.24 625400 28.24
2020-06-30 28.49 28.57 27.51 28.39 1040300 28.39
2020-07-01 28.38 28.38 27.4 27.94 792000 27.94
2020-07-02 28.35 28.71 27.31 27.48 420800 27.48
2020-07-03 28.35 28.71 27.31 27.48 420800 27.48
2020-07-04 28.35 28.71 27.31 27.48 420800 27.48
2020-07-05 28.35 28.71 27.31 27.48 420800 27.48
2020-07-06 28.02 28.44 27.81 27.95 488900 27.95
2020-07-07 27.71 28.02 27.3 27.53 445400 27.53
2020-07-08 27.65 28.27 27.43 28.21 438000 28.21
2020-07-09 28.17 28.56 27.47 27.64 462600 27.64
2020-07-10 27.78 27.95 27.4 27.64 303900 27.64
2020-07-11 27.78 27.95 27.4 27.64 303900 27.64
2020-07-12 27.78 27.95 27.4 27.64 303900 27.64
2020-07-13 28.21 28.21 27.07 27.13 319300 27.13
2020-07-14 27 27.85 26.59 27.7 541700 27.7
2020-07-15 28.11 28.37 27.37 27.86 237700 27.86
2020-07-16 27.72 28.15 27.47 28.13 195700 28.13
2020-07-17 28.12 28.92 28.02 28.4 224600 28.4
2020-07-18 28.12 28.92 28.02 28.4 224600 28.4
2020-07-19 28.12 28.92 28.02 28.4 224600 28.4
2020-07-20 28.47 28.75 28.07 28.65 260600 28.65
2020-07-21 28.75 28.81 27.85 28.09 353300 28.09
2020-07-22 27.98 28.43 27.65 27.97 412900 27.97
2020-07-23 28.02 28.3 27.34 27.62 240500 27.62
2020-07-24 27.55 27.67 26.72 27.17 184200 27.17
2020-07-25 27.55 27.67 26.72 27.17 184200 27.17
2020-07-26 27.55 27.67 26.72 27.17 184200 27.17
2020-07-27 27.31 28.48 27.31 28.46 196900 28.46
2020-07-28 28.52 28.59 27.87 28.14 344700 28.14
2020-07-29 28.32 29.6 28.23 29.58 273500 29.58
2020-07-30 29.21 29.88 29 29.73 230200 29.73
2020-07-31 29.92 30.31 29.5 30.31 345000 30.31
2020-08-01 29.92 30.31 29.5 30.31 345000 30.31
2020-08-02 29.92 30.31 29.5 30.31 345000 30.31
2020-08-03 31 31.18 30.21 30.31 516500 30.31
2020-08-04 30.34 30.74 30.11 30.33 291400 30.33
2020-08-05 30.49 31.1 30.08 30.79 876300 30.79
2020-08-06 30.64 30.73 29.8 30.09 221800 30.09
2020-08-07 30.05 30.5 29.67 30.18 271600 30.18
2020-08-08 30.05 30.5 29.67 30.18 271600 30.18
2020-08-09 30.05 30.5 29.67 30.18 271600 30.18
2020-08-10 30.4 30.62 30.03 30.21 273500 30.21
2020-08-11 30.53 31.17 30.3 30.48 624400 30.48
2020-08-12 27.84 28.45 25.64 26.01 2284300 26.01
2020-08-13 26.09 26.39 25.41 25.99 772800 25.99
2020-08-14 25.74 26.23 25.59 26.1 633100 26.1
2020-08-15 25.74 26.23 25.59 26.1 633100 26.1
2020-08-16 25.74 26.23 25.59 26.1 633100 26.1
2020-08-17 26.2 26.27 25.57 25.74 372100 25.74
2020-08-18 25.65 25.89 25.26 25.86 388200 25.86
2020-08-19 25.97 26.35 25.82 25.91 361800 25.91
2020-08-20 25.66 26.24 25.61 26.19 337300 26.19
2020-08-21 26.1 26.54 25.99 26.54 230000 26.54
2020-08-22 26.1 26.54 25.99 26.54 230000 26.54
2020-08-23 26.1 26.54 25.99 26.54 230000 26.54
2020-08-24 26.62 26.98 26.32 26.66 366400 26.66
2020-08-25 26.62 26.93 26.24 26.65 485700 26.65
2020-08-26 25.74 26.54 25.71 25.99 511400 25.99
2020-08-27 26.07 26.3 25.86 26.15 345100 26.15
2020-08-28 26.26 27.39 26.26 27.07 558500 27.07
2020-08-29 26.26 27.39 26.26 27.07 558500 27.07
2020-08-30 26.26 27.39 26.26 27.07 558500 27.07
2020-08-31 26.98 27.89 26.89 27.39 498100 27.39
2020-09-01 27.36 27.5 26.7 27.07 363800 27.07
2020-09-02 26.91 27.5 26.42 27.32 459100 27.32
2020-09-03 27.33 27.33 25.73 25.84 428300 25.84
2020-09-04 26.08 26.31 24.92 25.54 258500 25.54
2020-09-05 26.08 26.31 24.92 25.54 258500 25.54
2020-09-06 26.08 26.31 24.92 25.54 258500 25.54
2020-09-07 26.08 26.31 24.92 25.54 258500 25.54
2020-09-08 25.31 25.77 24.71 25.31 233000 25.31
2020-09-09 25.23 26.44 25.15 26.17 297200 26.17
2020-09-10 26.3 26.33 25.36 25.44 264400 25.44
2020-09-11 25.7 25.84 25.3 25.66 209800 25.66
2020-09-12 25.7 25.84 25.3 25.66 209800 25.66
2020-09-13 25.7 25.84 25.3 25.66 209800 25.66
2020-09-14 25.91 26.43 25.69 26.34 247800 26.34
2020-09-15 26.5 26.84 26.09 26.25 255000 26.25
2020-09-16 26.33 26.6 26.2 26.3 247000 26.3
2020-09-17 26.2 26.49 25.79 26.39 217400 26.39
2020-09-18 26.66 27.14 26.46 26.95 539800 26.95
2020-09-19 26.66 27.14 26.46 26.95 539800 26.95
2020-09-20 26.66 27.14 26.46 26.95 539800 26.95
2020-09-21 26.45 26.45 25.68 25.91 344600 25.91
2020-09-22 26.17 26.35 25.35 26.04 358300 26.04
2020-09-23 26.12 26.49 25.06 25.13 249000 25.13
2020-09-24 25.02 25.92 24.54 25.42 201500 25.42
2020-09-25 25.34 26.03 25.23 25.71 212700 25.71
2020-09-26 25.34 26.03 25.23 25.71 212700 25.71
2020-09-27 25.34 26.03 25.23 25.71 212700 25.71
2020-09-28 26.06 26.55 26.06 26.49 233500 26.49
2020-09-29 26.5 26.87 26.5 26.8 175700 26.8
2020-09-30 26.66 27.09 26.34 26.4 286500 26.4
2020-10-01 26.59 26.75 26.02 26.16 159000 26.16
2020-10-02 25.65 26.23 25.31 25.83 121900 25.83
2020-10-03 25.65 26.23 25.31 25.83 121900 25.83
2020-10-04 25.65 26.23 25.31 25.83 121900 25.83
2020-10-05 26.1 26.86 26 26.76 229700 26.76
2020-10-06 26.95 27.13 26.38 26.51 188700 26.51
2020-10-07 26.68 27.25 26.68 27.03 167400 27.03
2020-10-08 27.27 27.66 27.27 27.61 130200 27.61
2020-10-09 27.87 27.94 27.63 27.71 96800 27.71
2020-10-10 27.87 27.94 27.63 27.71 96800 27.71
2020-10-11 27.87 27.94 27.63 27.71 96800 27.71
2020-10-12 27.89 28.19 27.71 27.92 217700 27.92
2020-10-13 27.92 28.04 27.28 27.85 133000 27.85
2020-10-14 27.75 27.99 27.35 27.45 130200 27.45
2020-10-15 27.09 27.71 26.91 27.66 105200 27.66
2020-10-16 27.64 27.77 27.23 27.29 154100 27.29
2020-10-17 27.64 27.77 27.23 27.29 154100 27.29
2020-10-18 27.64 27.77 27.23 27.29 154100 27.29
2020-10-19 27.4 27.44 26.55 26.69 126300 26.69
2020-10-20 26.92 26.92 26.41 26.52 139400 26.52
2020-10-21 26.56 26.88 26.07 26.15 155700 26.15
2020-10-22 26.08 26.9 25.86 26.76 189700 26.76
2020-10-23 26.89 26.89 25.3 25.46 337500 25.46
2020-10-24 26.89 26.89 25.3 25.46 337500 25.46
2020-10-25 26.89 26.89 25.3 25.46 337500 25.46
2020-10-26 25.3 25.3 24 24.3 246800 24.3
2020-10-27 24.25 24.39 23.72 23.74 220300 23.74
2020-10-28 23.24 23.51 22.14 22.25 337900 22.25
2020-10-29 22.16 23.22 21.95 22.95 243000 22.95
2020-10-30 22.83 23.23 22.47 22.72 207600 22.72
2020-10-31 22.83 23.23 22.47 22.72 207600 22.72
2020-11-01 22.83 23.23 22.47 22.72 207600 22.72
2020-11-02 23 23.18 22.69 23 739900 23
2020-11-03 23.56 23.56 22.96 23.21 473100 23.21
2020-11-04 26.87 28.88 26.22 28.38 1195000 28.38
2020-11-05 28.47 28.72 27.33 28.69 387200 28.69
2020-11-06 27.8 28.5 27.8 27.97 417900 27.97
2020-11-07 27.8 28.5 27.8 27.97 417900 27.97
2020-11-08 27.8 28.5 27.8 27.97 417900 27.97
2020-11-09 28.13 29.95 27.69 27.7 489800 27.7
2020-11-10 27.67 28.33 27.53 27.78 367300 27.78
2020-11-11 27.98 28.81 27.91 28.5 336600 28.5
2020-11-12 28.25 28.71 28.23 28.55 239000 28.55
2020-11-13 28.51 29.74 28.5 29.53 342400 29.53
2020-11-14 28.51 29.74 28.5 29.53 342400 29.53
2020-11-15 28.51 29.74 28.5 29.53 342400 29.53
2020-11-16 29.5 30 29.33 29.49 385500 29.49
2020-11-17 28.9 29.85 28.9 29.5 270300 29.5
2020-11-18 29.58 30 29.5 29.56 352700 29.56
2020-11-19 29.72 30 29.53 29.96 251100 29.96
2020-11-20 29.66 30 29.65 29.94 402500 29.94
2020-11-21 29.66 30 29.65 29.94 402500 29.94
2020-11-22 29.66 30 29.65 29.94 402500 29.94
2020-11-23 29.89 30 29.3 29.36 353500 29.36
2020-11-24 29.85 29.85 28.8 29.09 458600 29.09
2020-11-25 28.78 29.5 28.78 29.31 275700 29.31
2020-11-26 28.78 29.5 28.78 29.31 275700 29.31
2020-11-27 29.16 29.91 29.16 29.65 247000 29.65
2020-11-28 29.16 29.91 29.16 29.65 247000 29.65
2020-11-29 29.16 29.91 29.16 29.65 247000 29.65
2020-11-30 29.42 29.75 28.03 28.21 561100 28.21
2020-12-01 28.51 29.29 28.26 28.87 345800 28.87
2020-12-02 28.85 29.38 28.37 29.14 230900 29.14
2020-12-03 29.09 29.97 29.09 29.67 246600 29.67
2020-12-04 29.83 30.7 29.77 30.63 295000 30.63
2020-12-05 29.83 30.7 29.77 30.63 295000 30.63
2020-12-06 29.83 30.7 29.77 30.63 295000 30.63
2020-12-07 30.6 31.53 30.43 30.95 261800 30.95
2020-12-08 30.81 31.11 30.51 30.92 185300 30.92
2020-12-09 30.92 31.26 30.11 30.34 202400 30.34
2020-12-10 29.96 30.51 29.55 30.43 138800 30.43
2020-12-11 30.11 30.4 29.73 29.92 298700 29.92
2020-12-12 30.11 30.4 29.73 29.92 298700 29.92
2020-12-13 30.11 30.4 29.73 29.92 298700 29.92
2020-12-14 30.19 30.2 29.23 29.24 311900 29.24
2020-12-15 29.65 30.02 29.12 29.9 544800 29.9
2020-12-16 30.1 30.1 29.9 29.93 378700 29.93
2020-12-17 30.01 30.15 29.68 29.95 340100 29.95
2020-12-18 30 30.88 29.63 30.49 695700 30.49
2020-12-19 30 30.88 29.63 30.49 695700 30.49
2020-12-20 30 30.88 29.63 30.49 695700 30.49
2020-12-21 29.79 30.23 29.42 29.97 263500 29.97
2020-12-22 29.95 30.33 29.64 29.8 192600 29.8
2020-12-23 29.99 30.58 29.51 30.19 307200 30.19
2020-12-24 30.45 30.55 30.22 30.52 115600 30.52
2020-12-25 30.45 30.55 30.22 30.52 115600 30.52
2020-12-26 30.45 30.55 30.22 30.52 115600 30.52
2020-12-27 30.45 30.55 30.22 30.52 115600 30.52
2020-12-28 30.8 30.95 30.49 30.53 198100 30.53
2020-12-29 30.53 30.7 30.24 30.53 294200 30.53
2020-12-30 30.5 30.9 30.34 30.47 319800 30.47
2020-12-31 30.49 31.75 30.34 31.66 390400 31.66
2021-01-01 30.49 31.75 30.34 31.66 390400 31.66
2021-01-02 30.49 31.75 30.34 31.66 390400 31.66
2021-01-03 30.49 31.75 30.34 31.66 390400 31.66
2021-01-04 31.8 32.1 30.83 31.05 242500 31.05
2021-01-05 30.98 31.6 30.93 31.16 215600 31.16
2021-01-06 31.16 32.38 31.15 31.89 334700 31.89
2021-01-07 32.5 33.26 31.97 32.19 620900 32.19
2021-01-08 32.46 32.95 31.46 31.88 261800 31.88
2021-01-09 32.46 32.95 31.46 31.88 261800 31.88
2021-01-10 32.46 32.95 31.46 31.88 261800 31.88
2021-01-11 31.53 32.39 31.43 32.1 185900 32.1
2021-01-12 32.25 32.73 31.81 32.41 270200 32.41
2021-01-13 32.32 32.94 32.25 32.54 268300 32.54
2021-01-14 32.8 33 32.53 32.67 184700 32.67
2021-01-15 32.54 33.1 32.26 32.35 249900 32.35
2021-01-16 32.54 33.1 32.26 32.35 249900 32.35
2021-01-17 32.54 33.1 32.26 32.35 249900 32.35
2021-01-18 32.54 33.1 32.26 32.35 249900 32.35
2021-01-19 32.76 32.82 32.09 32.47 177100 32.47
2021-01-20 32.65 33.87 32.65 33.68 307700 33.68
2021-01-21 33.68 34.3 33.41 33.76 262800 33.76
2021-01-22 33.32 34.34 33.09 34.21 345600 34.21
2021-01-23 33.32 34.34 33.09 34.21 345600 34.21
2021-01-24 33.32 34.34 33.09 34.21 345600 34.21
2021-01-25 34.3 35.08 34.06 34.7 304400 34.7
2021-01-26 34.74 34.8 33.6 33.79 203700 33.79
2021-01-27 33.06 33.07 32.11 32.24 237400 32.24
2021-01-28 32.42 32.42 31.24 31.8 179600 31.8
2021-01-29 31.66 31.88 30.52 31 309600 31
2021-01-30 31.66 31.88 30.52 31 309600 31
2021-01-31 31.66 31.88 30.52 31 309600 31
2021-02-01 31.33 31.97 30.95 31.54 227900 31.54
2021-02-02 31.84 32.1 31.41 31.75 309700 31.75
2021-02-03 32.5 34.74 32.5 33.03 455400 33.03
2021-02-04 33.33 33.58 32.42 32.9 209600 32.9
2021-02-05 32.71 32.71 31.03 31.95 364800 31.95
2021-02-06 32.71 32.71 31.03 31.95 364800 31.95
2021-02-07 32.71 32.71 31.03 31.95 364800 31.95
2021-02-08 31.96 33.85 31.95 33.8 420600 33.8
2021-02-09 33.8 34.08 33.3 33.9 192900 33.9
2021-02-10 34.1 34.18 33.46 33.72 159100 33.72
2021-02-11 33.56 34.62 33.56 34.22 220300 34.22
2021-02-12 32.51 33.5 31.53 31.95 650800 31.95
2021-02-13 32.51 33.5 31.53 31.95 650800 31.95
2021-02-14 32.51 33.5 31.53 31.95 650800 31.95
2021-02-15 32.51 33.5 31.53 31.95 650800 31.95
2021-02-16 32.37 32.94 31.79 31.93 284700 31.93
2021-02-17 31.44 32.05 31.01 31.53 179600 31.53
2021-02-18 31.43 31.86 31.34 31.63 188600 31.63
2021-02-19 31.74 32.12 31.34 31.68 210200 31.68
2021-02-20 31.74 32.12 31.34 31.68 210200 31.68
2021-02-21 31.74 32.12 31.34 31.68 210200 31.68
2021-02-22 31.32 32.22 31.2 31.78 273000 31.78
2021-02-23 31.48 32.94 30.59 32.64 673500 32.64
2021-02-24 32.38 33.98 32.38 33.7 312600 33.7
2021-02-25 33.34 33.7 32.5 32.5 280700 32.5
2021-02-26 32.33 33.23 32.05 32.63 353300 32.63
2021-02-27 32.33 33.23 32.05 32.63 353300 32.63
2021-02-28 32.33 33.23 32.05 32.63 353300 32.63
2021-03-01 33.47 34.37 32.88 34.27 221800 34.27
2021-03-02 34.46 34.6 33.77 34.08 253100 34.08
2021-03-03 34.29 34.67 33.59 33.62 291600 33.62
2021-03-04 33.79 33.94 32.26 32.62 285700 32.62
2021-03-05 33.11 34.07 32.26 33.91 330900 33.91
2021-03-06 33.11 34.07 32.26 33.91 330900 33.91
2021-03-07 33.11 34.07 32.26 33.91 330900 33.91
2021-03-08 34.48 35.31 34 34.55 337100 34.55
2021-03-09 34.97 35.32 34.16 34.32 313300 34.32
2021-03-10 34.56 35.92 34.34 35.7 279400 35.7
2021-03-11 35.7 36.49 35.7 35.81 268400 35.81
2021-03-12 35.71 36.63 34.99 36.46 237600 36.46
2021-03-13 35.71 36.63 34.99 36.46 237600 36.46
2021-03-14 35.71 36.63 34.99 36.46 237600 36.46
2021-03-15 36.7 37.19 36.1 37.1 270600 37.1
2021-03-16 37.4 37.5 36.76 37.14 252000 37.14
2021-03-17 36.93 38.3 36.59 38.3 381100 38.3
2021-03-18 38.16 38.8 37.86 38.23 422500 38.23
2021-03-19 37.58 38.76 37.44 38.55 1135100 38.55
2021-03-20 37.58 38.76 37.44 38.55 1135100 38.55
2021-03-21 37.58 38.76 37.44 38.55 1135100 38.55
2021-03-22 38.7 39.37 37.9 38.92 383400 38.92
2021-03-23 38.67 38.69 37.46 37.66 415500 37.66
2021-03-24 37.68 38.74 37.31 37.39 309800 37.39
2021-03-25 37.25 37.67 36.73 37.06 325400 37.06
2021-03-26 37.24 38.31 37.19 38.17 340300 38.17
2021-03-27 37.24 38.31 37.19 38.17 340300 38.17
2021-03-28 37.24 38.31 37.19 38.17 340300 38.17
2021-03-29 37.65 38.37 37.29 37.47 490100 37.47
2021-03-30 37.1 38.24 36.93 37.94 291200 37.94
2021-03-31 37.95 39.31 37.95 39.06 313100 39.06
2021-04-01 39.33 39.6 38.84 39.6 289300 39.6
2021-04-02 39.33 39.6 38.84 39.6 289300 39.6
2021-04-03 39.33 39.6 38.84 39.6 289300 39.6
2021-04-04 39.33 39.6 38.84 39.6 289300 39.6
2021-04-05 39.62 40.31 39.62 40 352200 40
2021-04-06 39.84 40.33 39.24 39.36 177600 39.36
2021-04-07 39.41 39.61 39.17 39.34 201900 39.34
2021-04-08 39.8 39.8 39.19 39.58 488300 39.58
2021-04-09 39.37 39.76 39.11 39.68 275900 39.68
2021-04-10 39.37 39.76 39.11 39.68 275900 39.68
2021-04-11 39.37 39.76 39.11 39.68 275900 39.68
2021-04-12 39.69 40.71 39.24 40.03 811100 40.03
2021-04-13 40.05 40.34 39.33 39.53 148300 39.53
2021-04-14 39.76 39.94 39.19 39.28 163500 39.28
2021-04-15 39.5 39.65 39.18 39.33 184100 39.33
2021-04-16 39.71 39.77 39.06 39.17 157000 39.17
2021-04-17 39.71 39.77 39.06 39.17 157000 39.17
2021-04-18 39.71 39.77 39.06 39.17 157000 39.17
2021-04-19 39 39.26 38.27 38.56 217200 38.56
2021-04-20 38.46 38.85 37.52 37.83 231700 37.83
2021-04-21 37.78 38.63 37.53 38.5 164200 38.5
2021-04-22 37.86 38.44 37.62 37.79 239900 37.79
2021-04-23 37.99 38.59 37.77 38.25 211800 38.25
2021-04-24 37.99 38.59 37.77 38.25 211800 38.25
2021-04-25 37.99 38.59 37.77 38.25 211800 38.25
2021-04-26 38.18 38.97 37.98 38.66 180400 38.66
2021-04-27 38.58 38.9 38.28 38.5 153900 38.5
2021-04-28 38.2 38.49 37.9 38.14 137900 38.14
2021-04-29 38.56 38.68 37.9 38.1 106300 38.1
2021-04-30 38.06 38.19 36.91 37.02 239800 37.02
2021-05-01 38.06 38.19 36.91 37.02 239800 37.02
2021-05-02 38.06 38.19 36.91 37.02 239800 37.02
2021-05-03 37.42 37.61 37.01 37.26 191900 37.26
2021-05-04 36.97 37.34 36.38 36.58 246600 36.58
2021-05-05 35.59 36.96 35.2 36.26 272800 36.26
2021-05-06 36.32 36.56 35.08 36.17 227900 36.17
2021-05-07 36.02 36.91 35.62 36.39 163900 36.39
2021-05-08 36.02 36.91 35.62 36.39 163900 36.39
2021-05-09 36.02 36.91 35.62 36.39 163900 36.39
2021-05-10 36.45 36.45 35.14 35.17 205600 35.17
2021-05-11 34.64 34.68 33.87 34.19 167900 34.19
2021-05-12 33.69 34.25 33.54 33.65 194100 33.65
2021-05-13 33.75 34.76 33.48 34.57 206400 34.57
2021-05-14 34.82 36.64 34.8 36.26 222600 36.26
2021-05-15 34.82 36.64 34.8 36.26 222600 36.26
2021-05-16 34.82 36.64 34.8 36.26 222600 36.26
2021-05-17 35.92 36.31 35.66 36.13 109200 36.13
2021-05-18 35.66 36.5 35.66 35.95 181200 35.95
2021-05-19 35.46 35.96 35.21 35.8 158900 35.8
2021-05-20 35.71 35.91 35.43 35.9 123600 35.9
2021-05-21 36.01 36.4 35.58 35.66 169900 35.66
2021-05-22 36.01 36.4 35.58 35.66 169900 35.66
2021-05-23 36.01 36.4 35.58 35.66 169900 35.66
2021-05-24 35.67 36.03 35.5 35.93 148400 35.93
2021-05-25 35.88 36.11 35.47 35.47 194200 35.47
2021-05-26 35.52 35.88 35.4 35.66 122900 35.66
2021-05-27 35.5 36.39 35.5 35.98 371800 35.98
2021-05-28 35.6 35.62 34.7 34.74 174500 34.74
2021-05-29 35.6 35.62 34.7 34.74 174500 34.74
2021-05-30 35.6 35.62 34.7 34.74 174500 34.74
2021-05-31 35.6 35.62 34.7 34.74 174500 34.74
2021-06-01 35.08 35.46 34.72 35.21 195200 35.21
2021-06-02 35.35 36.39 34.84 36.28 456400 36.28
2021-06-03 36.22 36.45 35.77 36.41 108000 36.41
2021-06-04 36.44 36.77 36.15 36.69 97300 36.69
2021-06-05 36.44 36.77 36.15 36.69 97300 36.69
2021-06-06 36.44 36.77 36.15 36.69 97300 36.69
2021-06-07 36.79 37.15 36.47 37 167100 37
2021-06-08 37.2 37.39 36.82 36.85 129900 36.85
2021-06-09 36.85 36.98 36.28 36.31 157100 36.31
2021-06-10 36.41 36.98 36.22 36.41 90500 36.41
2021-06-11 36.6 36.74 36.34 36.65 83100 36.65
2021-06-12 36.6 36.74 36.34 36.65 83100 36.65
2021-06-13 36.6 36.74 36.34 36.65 83100 36.65
2021-06-14 36.65 36.88 36.1 36.24 126200 36.24
2021-06-15 36.17 36.47 36.01 36.18 196200 36.18
2021-06-16 36.23 36.23 35.52 35.76 126100 35.76
2021-06-17 35.52 35.89 35.06 35.39 174600 35.39
2021-06-18 35 35.19 33.94 34.26 322200 34.26
2021-06-19 35 35.19 33.94 34.26 322200 34.26
2021-06-20 35 35.19 33.94 34.26 322200 34.26
2021-06-21 34.48 35.59 34.43 34.93 222800 34.93
2021-06-22 34.78 35.06 33.83 34.02 197000 34.02
2021-06-23 34.02 34.66 33.94 34.34 178600 34.34
2021-06-24 34.74 35.41 34.49 35.37 126800 35.37
2021-06-25 35.4 36.11 35.2 36.01 782000 36.01
2021-06-26 35.4 36.11 35.2 36.01 782000 36.01
2021-06-27 35.4 36.11 35.2 36.01 782000 36.01
2021-06-28 35.93 36.14 35.03 35.53 118800 35.53
2021-06-29 35.59 35.73 35.06 35.39 93700 35.39
2021-06-30 35.22 35.49 34.83 35.18 218100 35.18
2021-07-01 35.35 35.85 34.97 35.46 122900 35.46
2021-07-02 35.59 35.92 34.99 35.41 143900 35.41
2021-07-03 35.59 35.92 34.99 35.41 143900 35.41
2021-07-04 35.59 35.92 34.99 35.41 143900 35.41
2021-07-05 35.59 35.92 34.99 35.41 143900 35.41
2021-07-06 35.37 35.37 34.59 34.6 142200 34.6
2021-07-07 34.62 35.11 34.02 34.28 146600 34.28
2021-07-08 34 34.47 33.33 33.8 140600 33.8
2021-07-09 34.29 34.91 34.06 34.56 384900 34.56
2021-07-10 34.29 34.91 34.06 34.56 384900 34.56
2021-07-11 34.29 34.91 34.06 34.56 384900 34.56
2021-07-12 34.79 34.8 33.5 33.59 165800 33.59
2021-07-13 33.46 33.53 32.88 32.95 229500 32.95
2021-07-14 33.23 34.55 33.03 34.45 256000 34.45
2021-07-15 34.37 34.67 33.98 34.55 265700 34.55
2021-07-16 34.8 34.89 34 34.14 267600 34.14
2021-07-17 34.8 34.89 34 34.14 267600 34.14
2021-07-18 34.8 34.89 34 34.14 267600 34.14
2021-07-19 33.54 34.95 33.48 34.93 297900 34.93
2021-07-20 35.11 35.92 34.79 34.83 248300 34.83
2021-07-21 34.87 35.35 34.59 35.13 131100 35.13
2021-07-22 34.88 35.11 34.29 34.42 94500 34.42
2021-07-23 34.51 35.12 34.3 35.1 69500 35.1
2021-07-24 34.51 35.12 34.3 35.1 69500 35.1
2021-07-25 34.51 35.12 34.3 35.1 69500 35.1
2021-07-26 35.18 35.74 35.13 35.28 99200 35.28
2021-07-27 35.08 35.08 34.4 34.97 116100 34.97
2021-07-28 34.92 36 34.92 35.71 118200 35.71
2021-07-29 36 37.5 35.79 37.35 188800 37.35
2021-07-30 37.27 38.16 36.93 38.04 186800 38.04
2021-07-31 37.27 38.16 36.93 38.04 186800 38.04
2021-08-01 37.27 38.16 36.93 38.04 186800 38.04
2021-08-02 38.1 38.64 37.3 37.46 177500 37.46
2021-08-03 37.43 38.47 37.23 37.88 136300 37.88
2021-08-04 37.6 38.35 37.6 37.8 193400 37.8
2021-08-05 38.04 38.73 38.04 38.6 195100 38.6
2021-08-06 38.8 39.39 38.51 38.95 196300 38.95
2021-08-07 38.8 39.39 38.51 38.95 196300 38.95
2021-08-08 38.8 39.39 38.51 38.95 196300 38.95
2021-08-09 39.19 39.41 38.35 38.9 298100 38.9
2021-08-10 38.97 39.41 38.3 38.57 237400 38.57
2021-08-11 39.5 39.63 38.13 38.82 361800 38.82
2021-08-12 38.67 39.25 38.01 38.33 321900 38.33
2021-08-13 38.01 38.17 36.21 36.3 303600 36.3
2021-08-14 38.01 38.17 36.21 36.3 303600 36.3
2021-08-15 38.01 38.17 36.21 36.3 303600 36.3
2021-08-16 36.3 37.12 35.7 37.06 251000 37.06
2021-08-17 36.91 37.02 36.11 36.57 203700 36.57
2021-08-18 36.42 36.6 35.54 35.62 118600 35.62
2021-08-19 35.14 35.2 34.3 34.76 161400 34.76
2021-08-20 34.64 35.7 34.64 35.64 155600 35.64
2021-08-21 34.64 35.7 34.64 35.64 155600 35.64
2021-08-22 34.64 35.7 34.64 35.64 155600 35.64
2021-08-23 35.77 36.01 35.52 35.93 122600 35.93
2021-08-24 35.85 36.15 35.42 35.49 144200 35.49
2021-08-25 35.49 35.9 35.4 35.59 147400 35.59
2021-08-26 35.63 36.02 34.93 34.97 248800 34.97
2021-08-27 34.89 35.91 34.66 35.73 302700 35.73
2021-08-28 34.89 35.91 34.66 35.73 302700 35.73
2021-08-29 34.89 35.91 34.66 35.73 302700 35.73
2021-08-30 35.81 35.81 35.27 35.5 254600 35.5
2021-08-31 35.58 37 35.34 36.54 525400 36.54
2021-09-01 36.71 37.93 36.38 37.54 176800 37.54
2021-09-02 37.54 38.21 37.31 37.84 149800 37.84
2021-09-03 38 38.65 37.93 38 151200 38
2021-09-04 38 38.65 37.93 38 151200 38
2021-09-05 38 38.65 37.93 38 151200 38
2021-09-06 38 38.65 37.93 38 151200 38
2021-09-07 38 38 36.58 36.72 113000 36.72
2021-09-08 36.43 36.78 36.23 36.33 118700 36.33
2021-09-09 36.43 36.8 36.28 36.48 110900 36.48
2021-09-10 36.59 36.95 36.56 36.59 141100 36.59
2021-09-11 36.59 36.95 36.56 36.59 141100 36.59
2021-09-12 36.59 36.95 36.56 36.59 141100 36.59
2021-09-13 36.86 37.33 36.32 37.13 110900 37.13
2021-09-14 37.35 37.35 35.78 36.07 127200 36.07
2021-09-15 36.21 36.45 35.82 36.44 121000 36.44
2021-09-16 36.23 36.68 36.01 36.43 97700 36.43
2021-09-17 36.21 37.49 36.08 37.25 464700 37.25
2021-09-18 36.21 37.49 36.08 37.25 464700 37.25
2021-09-19 36.21 37.49 36.08 37.25 464700 37.25
2021-09-20 36.54 36.69 35.65 36.32 211500 36.32
2021-09-21 36.69 36.9 36.33 36.67 258500 36.67
2021-09-22 36.88 38.04 36.88 37.74 163700 37.74
2021-09-23 37.99 38.75 37.38 37.5 154000 37.5
2021-09-24 37.25 37.8 36.81 37.3 106800 37.3
2021-09-25 37.25 37.8 36.81 37.3 106800 37.3
2021-09-26 37.25 37.8 36.81 37.3 106800 37.3
2021-09-27 37.21 38.13 37.19 37.88 139900 37.88
2021-09-28 37.57 37.74 37.11 37.3 126900 37.3
2021-09-29 37.35 37.54 36.58 36.7 90000 36.7
2021-09-30 36.85 37.76 36.33 36.57 126900 36.57
2021-10-01 36.72 37.54 36.3 37.35 89100 37.35
2021-10-02 36.72 37.54 36.3 37.35 89100 37.35
2021-10-03 36.72 37.54 36.3 37.35 89100 37.35
2021-10-04 37.8 37.8 36.7 36.88 78800 36.88
2021-10-05 36.86 37.44 36.58 37.28 75900 37.28
2021-10-06 36.91 37.21 36.27 36.52 143100 36.52
2021-10-07 36.85 37.79 36.58 37.3 141300 37.3
2021-10-08 37.36 37.72 36.76 36.88 51200 36.88
2021-10-09 37.36 37.72 36.76 36.88 51200 36.88
2021-10-10 37.36 37.72 36.76 36.88 51200 36.88
2021-10-11 36.93 37.22 36.8 36.99 59500 36.99
2021-10-12 37.15 37.28 35.79 35.88 101700 35.88
2021-10-13 36.16 36.17 35.42 35.8 111100 35.8
2021-10-14 36.18 36.34 35.7 35.96 163600 35.96
2021-10-15 36.5 36.71 35.39 35.44 329400 35.44
2021-10-16 36.5 36.71 35.39 35.44 329400 35.44
2021-10-17 36.5 36.71 35.39 35.44 329400 35.44
2021-10-18 35.25 35.65 34.8 34.97 128700 34.97
2021-10-19 35.03 35.33 34.78 35.24 129100 35.24
2021-10-20 35.39 35.51 34.97 35.35 129600 35.35
2021-10-21 35.36 35.57 34.86 35.37 120300 35.37
2021-10-22 35.32 36.23 35.11 35.3 102400 35.3
2021-10-23 35.32 36.23 35.11 35.3 102400 35.3
2021-10-24 35.32 36.23 35.11 35.3 102400 35.3
2021-10-25 35.25 35.49 35.1 35.33 113500 35.33
2021-10-26 35.27 35.85 34.82 35.45 370000 35.45
2021-10-27 35.34 35.89 35.04 35.31 107300 35.31
2021-10-28 35.34 36.09 35.31 35.44 183200 35.44
2021-10-29 35.5 36.17 35.34 35.39 337100 35.39
2021-10-30 35.5 36.17 35.34 35.39 337100 35.39
2021-10-31 35.5 36.17 35.34 35.39 337100 35.39
2021-11-01 35.45 36.72 35.45 36.65 154100 36.65
2021-11-02 36.68 37.06 36.55 37.06 173500 37.06
2021-11-03 41.41 44 40.26 41.87 858700 41.87
2021-11-04 41.91 47.14 41.91 46.97 1178800 46.97
2021-11-05 46 47.06 44.74 46.58 725600 46.58
2021-11-06 46 47.06 44.74 46.58 725600 46.58
2021-11-07 46 47.06 44.74 46.58 725600 46.58
2021-11-08 46.56 47 44.92 45.04 257800 45.04
2021-11-09 44.81 45.5 44.65 44.84 180200 44.84
2021-11-10 44.53 44.75 43.34 43.82 233300 43.82
2021-11-11 43.72 44.61 43.72 44.31 117800 44.31
2021-11-12 44.61 44.83 43.31 43.69 93800 43.69
2021-11-13 44.61 44.83 43.31 43.69 93800 43.69
2021-11-14 44.61 44.83 43.31 43.69 93800 43.69
2021-11-15 43.63 43.63 42.3 43.09 158400 43.09
2021-11-16 42.81 44.02 42.58 44.01 256000 44.01
2021-11-17 43.79 44.15 42.19 42.5 144700 42.5
2021-11-18 42.56 42.93 41.9 42.86 160000 42.86
2021-11-19 42.39 43.08 41.94 42.18 185000 42.18
2021-11-20 42.39 43.08 41.94 42.18 185000 42.18
2021-11-21 42.39 43.08 41.94 42.18 185000 42.18
2021-11-22 42.29 43.49 42.13 42.17 168200 42.17
2021-11-23 42.01 42.66 41.64 41.78 132600 41.78
2021-11-24 41.66 42.31 41.36 41.96 107900 41.96
2021-11-25 41.66 42.31 41.36 41.96 107900 41.96
2021-11-26 41.23 41.46 39.36 40.43 188400 40.43
2021-11-27 41.23 41.46 39.36 40.43 188400 40.43
2021-11-28 41.23 41.46 39.36 40.43 188400 40.43
2021-11-29 40.62 41.08 39.95 40.63 207200 40.63
2021-11-30 40.24 41.67 39.76 41.4 354800 41.4
2021-12-01 42 43.16 41.71 42.43 335100 42.43
2021-12-02 42.5 43.29 42.04 42.84 176200 42.84
2021-12-03 42.89 43.5 41.88 43.23 188900 43.23
2021-12-04 42.89 43.5 41.88 43.23 188900 43.23
2021-12-05 42.89 43.5 41.88 43.23 188900 43.23
2021-12-06 43.68 43.95 42.7 42.7 201200 42.7
2021-12-07 43.21 44.11 43.05 43.88 166300 43.88
2021-12-08 44.22 44.84 43.18 43.73 152900 43.73
2021-12-09 43.43 43.77 42.41 42.44 149000 42.44
2021-12-10 43.38 43.51 42.15 42.87 219200 42.87
2021-12-11 43.38 43.51 42.15 42.87 219200 42.87
2021-12-12 43.38 43.51 42.15 42.87 219200 42.87
2021-12-13 42.8 43.18 41.86 41.91 145900 41.91
2021-12-14 41.79 42.13 41.13 41.63 140900 41.63
2021-12-15 41.61 42.5 41.32 42.38 223900 42.38
2021-12-16 42.6 42.88 41.41 41.6 279600 41.6
2021-12-17 41.41 41.8 40.64 40.94 402400 40.94
2021-12-18 41.41 41.8 40.64 40.94 402400 40.94
2021-12-19 41.41 41.8 40.64 40.94 402400 40.94
2021-12-20 40.34 41.48 39.93 41.28 354100 41.28
2021-12-21 41.79 43.17 41.79 42.63 173100 42.63
2021-12-22 42.94 42.98 42.23 42.59 188800 42.59
2021-12-23 42.66 43.15 42.63 42.72 126000 42.72
2021-12-24 42.66 43.15 42.63 42.72 126000 42.72
2021-12-25 42.66 43.15 42.63 42.72 126000 42.72
2021-12-26 42.66 43.15 42.63 42.72 126000 42.72
2021-12-27 43.09 44.8 42.8 44.76 324700 44.76
2021-12-28 44.88 44.97 43.71 44.17 140800 44.17
2021-12-29 44.21 45.58 44.03 45.55 250000 45.55
2021-12-30 45.55 46.41 44.68 44.68 136300 44.68
2021-12-31 44.57 44.91 43.81 43.95 92500 43.95
2022-01-01 44.57 44.91 43.81 43.95 92500 43.95
2022-01-02 44.57 44.91 43.81 43.95 92500 43.95
2022-01-03 44.61 45.62 44.2 45.62 252200 45.62
2022-01-04 46.69 47.53 46.5 47.14 305400 47.14
2022-01-05 47.38 47.99 45.2 45.36 296300 45.36
2022-01-06 45.41 46.09 44.93 45.1 154800 45.1
2022-01-07 45.1 45.42 44.05 44.08 136000 44.08
2022-01-08 45.1 45.42 44.05 44.08 136000 44.08
2022-01-09 45.1 45.42 44.05 44.08 136000 44.08
2022-01-10 43.88 44.2 42.68 44.18 169500 44.18
2022-01-11 44 45.1 43.84 44.91 205300 44.91
2022-01-12 45.34 45.37 44.37 44.84 186100 44.84
2022-01-13 45.19 45.65 44.85 45.29 167700 45.29
2022-01-14 45.5 45.91 45.46 45.57 303800 45.57
2022-01-15 45.5 45.91 45.46 45.57 303800 45.57
2022-01-16 45.5 45.91 45.46 45.57 303800 45.57
2022-01-17 45.5 45.91 45.46 45.57 303800 45.57
2022-01-18 45.5 46.68 45.3 46.17 258100 46.17
2022-01-19 46.17 46.17 42.08 42.15 404700 42.15
2022-01-20 42.15 43.82 41.63 42.3 233100 42.3
2022-01-21 41.55 43.23 41 41.01 212400 41.01
2022-01-22 41.55 43.23 41 41.01 212400 41.01
2022-01-23 41.55 43.23 41 41.01 212400 41.01
2022-01-24 40.35 41.05 38.94 40.94 235300 40.94
2022-01-25 40.34 40.68 38.7 39.45 177700 39.45
2022-01-26 40.14 40.78 38.4 39.01 166100 39.01
2022-01-27 39.71 40.07 38.5 38.82 156300 38.82
2022-01-28 38.75 40.17 38.16 40.15 190000 40.15
2022-01-29 38.75 40.17 38.16 40.15 190000 40.15
2022-01-30 38.75 40.17 38.16 40.15 190000 40.15
2022-01-31 39.91 40.52 39.3 40.52 243600 40.52
2022-02-01 40.8 41.75 39.72 41.7 624900 41.7
2022-02-02 43.52 44.01 40.94 43.81 862900 43.81
2022-02-03 43.41 43.41 38.69 39.31 611900 39.31
2022-02-04 39.18 39.82 38.08 38.2 354200 38.2
2022-02-05 39.18 39.82 38.08 38.2 354200 38.2
2022-02-06 39.18 39.82 38.08 38.2 354200 38.2
2022-02-07 38.4 38.71 37.21 38.01 282900 38.01
2022-02-08 38 38.61 37.69 38.5 208400 38.5
2022-02-09 39 39 38.06 38.65 220300 38.65
2022-02-10 38.26 39.15 38.06 38.57 287100 38.57
2022-02-11 38.42 38.79 37.61 38.06 184900 38.06
2022-02-12 38.42 38.79 37.61 38.06 184900 38.06
2022-02-13 38.42 38.79 37.61 38.06 184900 38.06
2022-02-14 37.75 38.35 37.67 38.07 158200 38.07
2022-02-15 38.41 39.79 38.41 39.73 199500 39.73
2022-02-16 39.38 39.96 39.01 39.76 138300 39.76
2022-02-17 39.23 39.46 38.84 38.85 129700 38.85
2022-02-18 38.82 39.37 38.55 39.16 271300 39.16
2022-02-19 38.82 39.37 38.55 39.16 271300 39.16
2022-02-20 38.82 39.37 38.55 39.16 271300 39.16
2022-02-21 38.82 39.37 38.55 39.16 271300 39.16
2022-02-22 38.93 40.19 38.33 39.18 373700 39.18
2022-02-23 39.43 39.97 38.76 39.03 280500 39.03
2022-02-24 37.35 39.23 37 39.19 232200 39.19
2022-02-25 39.33 40.18 38.62 40.17 317600 40.17
2022-02-26 39.33 40.18 38.62 40.17 317600 40.17
2022-02-27 39.33 40.18 38.62 40.17 317600 40.17
2022-02-28 39.55 40.66 38.9 39.29 312700 39.29
2022-03-01 39.27 40.35 38.78 39.9 362300 39.9
2022-03-02 40.13 42.46 40.13 42.17 261000 42.17
2022-03-03 42.37 42.95 41.68 42.11 171100 42.11
2022-03-04 41.6 41.92 40.43 41.57 175000 41.57
2022-03-05 41.6 41.92 40.43 41.57 175000 41.57
2022-03-06 41.6 41.92 40.43 41.57 175000 41.57
2022-03-07 41.5 41.68 40.08 40.44 225600 40.44
2022-03-08 40.52 41.17 39.99 40.48 273800 40.48
2022-03-09 41.14 41.94 40.87 41.6 151900 41.6
2022-03-10 41.08 42.04 40.82 41.18 176400 41.18
2022-03-11 41.62 41.97 40.86 41.59 158600 41.59
2022-03-12 41.62 41.97 40.86 41.59 158600 41.59
2022-03-13 41.62 41.97 40.86 41.59 158600 41.59
2022-03-14 41.55 41.85 40.18 40.52 199800 40.52
2022-03-15 40.66 41.86 40.33 41.82 158700 41.82
2022-03-16 42 43.04 41.7 42.75 199900 42.75
2022-03-17 42.48 42.8 41.78 41.94 126200 41.94
2022-03-18 41.95 43.21 41.59 42.89 329400 42.89
2022-03-19 41.95 43.21 41.59 42.89 329400 42.89
2022-03-20 41.95 43.21 41.59 42.89 329400 42.89
2022-03-21 42.54 43.56 42.54 42.99 111500 42.99
2022-03-22 43.14 43.59 42.68 42.95 441000 42.95
2022-03-23 42.81 42.99 41.17 42.34 118900 42.34
2022-03-24 42.55 43.03 42.17 42.51 115000 42.51
2022-03-25 42.63 42.63 41.73 41.99 153400 41.99
2022-03-26 42.63 42.63 41.73 41.99 153400 41.99
2022-03-27 42.63 42.63 41.73 41.99 153400 41.99
2022-03-28 41.96 42.16 41.12 41.86 159200 41.86
2022-03-29 42.29 43.04 42.06 42.48 242300 42.48
2022-03-30 42.42 43.13 39.43 39.58 335800 39.58
2022-03-31 39.56 39.84 38 38.07 295300 38.07
2022-04-01 38.3 38.99 36.86 37.92 242300 37.92
2022-04-02 38.3 38.99 36.86 37.92 242300 37.92
2022-04-03 38.3 38.99 36.86 37.92 242300 37.92
2022-04-04 37.68 37.98 37.19 37.74 213100 37.74
2022-04-05 37.64 37.93 36.36 36.4 141000 36.4
2022-04-06 36.11 36.28 35.26 35.35 186400 35.35
2022-04-07 35.26 35.72 34.68 35.4 180400 35.4
2022-04-08 34.75 35.62 34.11 35.31 262700 35.31
2022-04-09 34.75 35.62 34.11 35.31 262700 35.31
2022-04-10 34.75 35.62 34.11 35.31 262700 35.31
2022-04-11 35 35.66 34.53 35.19 164500 35.19
2022-04-12 35.33 36.19 34.79 34.83 138700 34.83
2022-04-13 35.1 35.78 34.83 35.6 107300 35.6
2022-04-14 35.81 36.66 35.74 36.52 290400 36.52
2022-04-15 35.81 36.66 35.74 36.52 290400 36.52
2022-04-16 35.81 36.66 35.74 36.52 290400 36.52
2022-04-17 35.81 36.66 35.74 36.52 290400 36.52
2022-04-18 36.23 36.82 36.19 36.61 272000 36.61
2022-04-19 42 44.86 41.11 44.65 1652200 44.65
2022-04-20 44.79 46.84 44.77 45.05 563400 45.05
2022-04-21 45.1 46.15 42.31 42.72 632500 42.72
2022-04-22 43.11 43.55 41.64 42.36 364000 42.36
2022-04-23 43.11 43.55 41.64 42.36 364000 42.36
2022-04-24 43.11 43.55 41.64 42.36 364000 42.36
2022-04-25 42.02 43.14 41.7 42.78 178300 42.78
2022-04-26 42.31 42.62 41.05 41.25 245600 41.25
2022-04-27 41.3 42.92 41.1 41.64 229400 41.64
2022-04-28 41.31 43.02 41.31 42.98 206200 42.98
2022-04-29 42.53 43.76 41.9 42.1 246000 42.1
2022-04-30 42.53 43.76 41.9 42.1 246000 42.1
2022-05-01 42.53 43.76 41.9 42.1 246000 42.1
2022-05-02 42.13 42.42 41.05 42.4 324100 42.4
2022-05-03 42.75 43.69 42.19 43.23 411200 43.23
2022-05-04 48.32 56.96 48.25 56.72 2574500 56.72
2022-05-05 56.65 58.34 51.34 53.04 855800 53.04
2022-05-06 52.37 52.82 50.02 51.21 755200 51.21
2022-05-07 52.37 52.82 50.02 51.21 755200 51.21
2022-05-08 52.37 52.82 50.02 51.21 755200 51.21
2022-05-09 50.39 51.34 48.79 49.17 460500 49.17
2022-05-10 49.67 51.5 48.83 51.08 412100 51.08
2022-05-11 50.4 51.97 49.12 49.35 350100 49.35
2022-05-12 48.75 51.19 48.74 51.14 478800 51.14
2022-05-13 51.42 52.5 50.4 52.35 415300 52.35
2022-05-14 51.42 52.5 50.4 52.35 415300 52.35
2022-05-15 51.42 52.5 50.4 52.35 415300 52.35
2022-05-16 52.03 53.45 51.75 52.59 302600 52.59
2022-05-17 53.5 54.44 52.15 54.08 391100 54.08
2022-05-18 53.6 54.9 51.94 52.37 341300 52.37
2022-05-19 52.28 52.6 50.05 50.39 402500 50.39
2022-05-20 51.01 51.22 48.57 49.76 450000 49.76
2022-05-21 51.01 51.22 48.57 49.76 450000 49.76
2022-05-22 51.01 51.22 48.57 49.76 450000 49.76
2022-05-23 49.99 50.21 48.75 49.33 282300 49.33
2022-05-24 48.93 49.25 46.73 47.45 505700 47.45
2022-05-25 47.15 48.83 47.15 48.77 316900 48.77
2022-05-26 48.21 50.14 48.15 49.26 339200 49.26
2022-05-27 49.71 49.94 49.11 49.47 290700 49.47
2022-05-28 49.71 49.94 49.11 49.47 290700 49.47
2022-05-29 49.71 49.94 49.11 49.47 290700 49.47
2022-05-30 49.71 49.94 49.11 49.47 290700 49.47
2022-05-31 49.5 50.61 48.5 50.06 585000 50.06
2022-06-01 50.58 52.21 49.32 51.7 655700 51.7
2022-06-02 52.25 56.07 52.08 55.49 889500 55.49
2022-06-03 54.76 56.48 53.7 54.81 570200 54.81
2022-06-04 54.76 56.48 53.7 54.81 570200 54.81
2022-06-05 54.76 56.48 53.7 54.81 570200 54.81
2022-06-06 55.55 57.65 54.45 54.99 640600 54.99
2022-06-07 54.13 56.87 53.6 56.19 502400 56.19
2022-06-08 56 56.72 53.86 54.27 441900 54.27
2022-06-09 54 54.29 50.15 50.19 471000 50.19
2022-06-10 49.59 49.6 48.02 48.75 427900 48.75
2022-06-11 49.59 49.6 48.02 48.75 427900 48.75
2022-06-12 49.59 49.6 48.02 48.75 427900 48.75
2022-06-13 47.16 47.84 45.48 46.88 615900 46.88
2022-06-14 46.88 47.1 45.98 46.42 298400 46.42
2022-06-15 46.75 47.95 45.28 47.21 374900 47.21
2022-06-16 45.71 46.32 42.82 42.91 606800 42.91
2022-06-17 42.84 44.11 42.42 43.12 568300 43.12
2022-06-18 42.84 44.11 42.42 43.12 568300 43.12
2022-06-19 42.84 44.11 42.42 43.12 568300 43.12
2022-06-20 42.84 44.11 42.42 43.12 568300 43.12
2022-06-21 44.3 45.48 43.48 45.03 401300 45.03
2022-06-22 43.87 45.09 43.05 43.38 388900 43.38
2022-06-23 43.44 43.63 41.4 41.65 475700 41.65
2022-06-24 42.34 43.22 41.32 42.7 1698000 42.7
2022-06-25 42.34 43.22 41.32 42.7 1698000 42.7
2022-06-26 42.34 43.22 41.32 42.7 1698000 42.7
2022-06-27 43.24 44.44 42.47 43.28 357700 43.28
2022-06-28 43.76 44.73 41.79 41.8 331200 41.8
2022-06-29 41.6 41.99 40.02 41.12 406800 41.12
2022-06-30 40.43 41.33 39.81 40.35 446400 40.35
2022-07-01 40.08 40.78 37.87 39.13 799500 39.13
2022-07-02 40.08 40.78 37.87 39.13 799500 39.13
2022-07-03 40.08 40.78 37.87 39.13 799500 39.13
2022-07-04 40.08 40.78 37.87 39.13 799500 39.13
2022-07-05 38.34 38.99 37.01 38.99 401800 38.99
2022-07-06 38.78 39.31 37.76 39.1 350100 39.1
2022-07-07 39.62 40.7 39.62 40.38 331100 40.38
2022-07-08 40.16 40.93 39.78 40.46 230700 40.46
2022-07-09 40.16 40.93 39.78 40.46 230700 40.46
2022-07-10 40.16 40.93 39.78 40.46 230700 40.46
2022-07-11 40.34 40.68 39.96 40.36 218700 40.36
2022-07-12 40.29 41.23 40.25 40.68 251600 40.68
2022-07-13 40.42 41.45 39.95 41.1 221000 41.1
2022-07-14 40.61 41.12 39.63 41.05 257100 41.05
2022-07-15 42.28 42.66 41.33 42.16 378900 42.16
2022-07-16 42.28 42.66 41.33 42.16 378900 42.16
2022-07-17 42.28 42.66 41.33 42.16 378900 42.16
2022-07-18 42.72 43.5 42.4 42.5 373200 42.5
2022-07-19 43.09 44.59 42.81 43.76 326700 43.76
2022-07-20 44.25 45.82 43.6 45.57 479000 45.57
2022-07-21 53.81 53.99 50.19 51.63 2105900 51.63
2022-07-22 50.92 52.32 50.41 50.72 621700 50.72
2022-07-23 50.92 52.32 50.41 50.72 621700 50.72
2022-07-24 50.92 52.32 50.41 50.72 621700 50.72
2022-07-25 51.06 52.57 50.61 52.48 443900 52.48
2022-07-26 52.4 53.45 51.31 51.7 405000 51.7
2022-07-27 51.69 51.75 50.86 51.38 417300 51.38
2022-07-28 51.81 53.3 50.26 53.13 380100 53.13
2022-07-29 53.26 55.15 52.56 54.01 548200 54.01
2022-07-30 53.26 55.15 52.56 54.01 548200 54.01
2022-07-31 53.26 55.15 52.56 54.01 548200 54.01
2022-08-01 53.9 56.6 53.45 55.24 530300 55.24
2022-08-02 54.81 56.42 54.09 56.16 422400 56.16
2022-08-03 56.4 58.11 55.82 57.25 439800 57.25
2022-08-04 57.62 59.74 56.99 59.13 509800 59.13
2022-08-05 58.5 60.31 58 59.09 573600 59.09
2022-08-06 58.5 60.31 58 59.09 573600 59.09
2022-08-07 58.5 60.31 58 59.09 573600 59.09
2022-08-08 59.4 61.98 59.32 61.09 731200 61.09
2022-08-09 60.51 60.78 57.11 58.19 753800 58.19
2022-08-10 63.76 68.8 63.09 63.73 1749000 63.73
2022-08-11 64.53 67.99 64.05 64.22 755300 64.22
2022-08-12 63.35 66.98 62.5 65.31 1032500 65.31
2022-08-13 63.35 66.98 62.5 65.31 1032500 65.31
2022-08-14 63.35 66.98 62.5 65.31 1032500 65.31
2022-08-15 65.19 67.48 64.5 67.03 641700 67.03
2022-08-16 66.53 66.92 65.47 66.12 598800 66.12
2022-08-17 66.35 68.48 65.38 67.61 722200 67.61
2022-08-18 67.9 72.57 67.65 71.96 1150300 71.96
2022-08-19 71.09 71.09 69.16 69.83 726900 69.83
2022-08-20 71.09 71.09 69.16 69.83 726900 69.83
2022-08-21 71.09 71.09 69.16 69.83 726900 69.83
2022-08-22 68.89 70.13 67.65 67.95 829100 67.95
2022-08-23 68.3 69.99 67.66 67.67 416900 67.67
2022-08-24 67.67 71.98 66.5 70.29 787100 70.29
2022-08-25 71.48 74.93 71.04 74.37 813400 74.37
2022-08-26 74.1 74.1 69.4 69.82 746000 69.82
2022-08-27 74.1 74.1 69.4 69.82 746000 69.82
2022-08-28 74.1 74.1 69.4 69.82 746000 69.82
2022-08-29 68.36 71.17 68 69.26 765700 69.26
2022-08-30 69.59 70.02 64.3 64.6 890300 64.6
2022-08-31 64.93 66.14 63.7 65.08 938000 65.08
2022-09-01 63.9 64.32 61.9 63.3 845200 63.3
2022-09-02 64.4 66.79 63.96 64.54 579200 64.54
2022-09-03 64.4 66.79 63.96 64.54 579200 64.54
2022-09-04 64.4 66.79 63.96 64.54 579200 64.54
2022-09-05 64.4 66.79 63.96 64.54 579200 64.54
2022-09-06 64.62 65.25 61.13 61.58 593000 61.58
2022-09-07 61.44 63.59 60.84 63.31 577800 63.31
2022-09-08 62.7 65.07 62.26 64.98 382400 64.98
2022-09-09 66.28 67.08 65.32 66.88 457100 66.88
2022-09-10 66.28 67.08 65.32 66.88 457100 66.88
2022-09-11 66.28 67.08 65.32 66.88 457100 66.88
2022-09-12 67.09 68.17 65.01 66.66 551700 66.66
2022-09-13 64 64.99 62.61 63.42 503100 63.42
2022-09-14 63.64 64.45 62.47 64.38 402300 64.38
2022-09-15 64.1 65.93 63.56 65.36 536600 65.36
2022-09-16 64.66 64.66 60.44 62.3 753400 62.3
2022-09-17 64.66 64.66 60.44 62.3 753400 62.3
2022-09-18 64.66 64.66 60.44 62.3 753400 62.3
2022-09-19 58.14 59.79 56.03 57.97 1036000 57.97
2022-09-20 57.24 57.58 55.67 55.8 740700 55.8
2022-09-21 56.29 57.23 54.76 55.03 587800 55.03
2022-09-22 55.04 55.21 52.84 54.19 541700 54.19
2022-09-23 52.73 53.64 51.63 53.43 642200 53.43
2022-09-24 52.73 53.64 51.63 53.43 642200 53.43
2022-09-25 52.73 53.64 51.63 53.43 642200 53.43
2022-09-26 53.18 53.99 51.67 52.15 433100 52.15
2022-09-27 53.05 53.65 52.29 53.5 284700 53.5
2022-09-28 53.5 55.91 53.2 55.65 356700 55.65
2022-09-29 54.91 54.91 53.21 54.45 253100 54.45
2022-09-30 54.14 57.21 54 55.07 565200 55.07
2022-10-01 54.14 57.21 54 55.07 565200 55.07
2022-10-02 54.14 57.21 54 55.07 565200 55.07
2022-10-03 56.55 57.81 55.19 57.07 456600 57.07
2022-10-04 58.93 60.73 58.71 60.27 559700 60.27
2022-10-05 59.66 61.68 58.81 60.47 656200 60.47
2022-10-06 60.17 61.89 60.1 61.45 398100 61.45
2022-10-07 60.01 60.28 58.39 58.93 473800 58.93
2022-10-08 60.01 60.28 58.39 58.93 473800 58.93
2022-10-09 60.01 60.28 58.39 58.93 473800 58.93
2022-10-10 59.87 59.99 56.14 56.25 381200 56.25
2022-10-11 55.5 56.91 54.79 55.74 359600 55.74
2022-10-12 55 55.21 52.3 52.42 443800 52.42
2022-10-13 51.79 55.4 50.28 55.15 567800 55.15
2022-10-14 56.06 56.06 53.1 54.02 371100 54.02
2022-10-15 56.06 56.06 53.1 54.02 371100 54.02
2022-10-16 56.06 56.06 53.1 54.02 371100 54.02
2022-10-17 55.44 56.4 54.84 56.12 352100 56.12
2022-10-18 57.93 57.97 54.44 55.36 344800 55.36
2022-10-19 54.66 56.14 54.64 55.59 261700 55.59
2022-10-20 64.4 65 60.11 61.34 1791300 61.34
2022-10-21 60.64 65.43 60.64 64.53 993500 64.53
2022-10-22 60.64 65.43 60.64 64.53 993500 64.53
2022-10-23 60.64 65.43 60.64 64.53 993500 64.53
2022-10-24 65.1 65.62 62.8 63.01 516700 63.01
2022-10-25 63.09 67.18 63.09 67.04 650600 67.04
2022-10-26 66.48 68.18 65.5 65.65 400600 65.65
2022-10-27 67 68.3 66.59 66.82 535800 66.82
2022-10-28 66.78 68.85 66.62 68.72 489000 68.72
2022-10-29 66.78 68.85 66.62 68.72 489000 68.72
2022-10-30 66.78 68.85 66.62 68.72 489000 68.72
2022-10-31 68.58 70.19 67.75 69.59 647500 69.59
2022-11-01 70.2 72.2 69.17 71.86 914500 71.86
2022-11-02 75 85.95 74.15 80.84 3850800 80.84
2022-11-03 78.7 81.41 75.21 79.7 1173300 79.7
2022-11-04 80.26 82.91 75.37 76.63 1196200 76.63
2022-11-05 80.26 82.91 75.37 76.63 1196200 76.63
2022-11-06 80.26 82.91 75.37 76.63 1196200 76.63
2022-11-07 76.99 78.69 76.85 77.15 621500 77.15
2022-11-08 78.5 79.9 77.05 78.31 740000 78.31
2022-11-09 78.62 81.12 76.21 76.49 595200 76.49
2022-11-10 80.86 81.11 78.54 80.72 796600 80.72
2022-11-11 81.88 86.15 81.41 83.47 1395000 83.47
2022-11-12 81.88 86.15 81.41 83.47 1395000 83.47
2022-11-13 81.88 86.15 81.41 83.47 1395000 83.47
2022-11-14 82.94 84.09 80.6 81.93 917300 81.93
2022-11-15 85.25 89.69 84 86.89 1197900 86.89
2022-11-16 86.96 87.72 81.29 82.17 981400 82.17
2022-11-17 82.5 88.03 82.5 87.02 1029800 87.02
2022-11-18 88.61 88.61 84.25 86.49 933300 86.49
2022-11-19 88.61 88.61 84.25 86.49 933300 86.49
2022-11-20 88.61 88.61 84.25 86.49 933300 86.49
2022-11-21 86 86.49 83.38 83.91 526700 83.91
2022-11-22 83.91 87.92 83.04 87.72 702000 87.72
2022-11-23 88.24 91.74 87.64 91.22 889900 91.22
2022-11-24 88.24 91.74 87.64 91.22 889900 91.22
2022-11-25 91.87 94.99 91.55 93.87 641800 93.87
2022-11-26 91.87 94.99 91.55 93.87 641800 93.87
2022-11-27 91.87 94.99 91.55 93.87 641800 93.87
2022-11-28 93 95.22 91.86 92.5 964700 92.5
2022-11-29 92.44 94.89 89.84 91.49 916900 91.49
2022-11-30 91.44 91.49 85.7 90.23 1240900 90.23
2022-12-01 91.76 93.22 89.03 90.51 810600 90.51
2022-12-02 88.69 89.5 85.35 86.7 843700 86.7
2022-12-03 88.69 89.5 85.35 86.7 843700 86.7
2022-12-04 88.69 89.5 85.35 86.7 843700 86.7
2022-12-05 86.5 86.67 82.56 83.31 840900 83.31
2022-12-06 83.35 86.43 81.03 86.28 991700 86.28
2022-12-07 84.67 87.16 82.77 86.1 667400 86.1
2022-12-08 86.32 89.97 85.15 85.61 1030800 85.61
2022-12-09 85.38 86.5 83.3 84.02 662400 84.02
2022-12-10 85.38 86.5 83.3 84.02 662400 84.02
2022-12-11 85.38 86.5 83.3 84.02 662400 84.02
2022-12-12 85.15 89.48 84.29 89.16 725300 89.16
2022-12-13 92.72 93 88.77 90.01 839800 90.01
2022-12-14 90.5 91.55 87.93 90.04 1012100 90.04
2022-12-15 88.33 88.74 78.87 80.58 1660800 80.58
2022-12-16 80.24 82.36 78.8 80.73 1327900 80.73
2022-12-17 80.24 82.36 78.8 80.73 1327900 80.73
2022-12-18 80.24 82.36 78.8 80.73 1327900 80.73
2022-12-19 80.67 81.38 77.47 78.29 1134300 78.29
2022-12-20 83.32 85.85 82.6 83.31 3338500 83.31
2022-12-21 84.02 85.29 82.69 83.87 8430900 83.87
2022-12-22 83.06 83.38 79.47 82 1299100 82
2022-12-23 81.95 82.35 80.13 82.19 966000 82.19
2022-12-24 81.95 82.35 80.13 82.19 966000 82.19
2022-12-25 81.95 82.35 80.13 82.19 966000 82.19
2022-12-26 81.95 82.35 80.13 82.19 966000 82.19
2022-12-27 82.51 83.98 82.19 82.89 790200 82.89
2022-12-28 82.35 84.35 80.56 80.6 899800 80.6
2022-12-29 81.79 83.34 81.1 81.91 864300 81.91
2022-12-30 80.53 82.8 79.52 82.1 639200 82.1
2022-12-31 80.53 82.8 79.52 82.1 639200 82.1
2023-01-01 80.53 82.8 79.52 82.1 639200 82.1
2023-01-02 80.53 82.8 79.52 82.1 639200 82.1
2023-01-03 83.08 85.25 81.94 83.86 815200 83.86
2023-01-04 84.61 87.74 82.06 82.25 1449600 82.25
2023-01-05 81.52 81.56 79.63 80.25 1097800 80.25
2023-01-06 81.45 85.12 80.53 84.39 1033100 84.39
2023-01-07 81.45 85.12 80.53 84.39 1033100 84.39
2023-01-08 81.45 85.12 80.53 84.39 1033100 84.39
2023-01-09 85.95 92.8 84.66 84.77 2621600 84.77
2023-01-10 81 81.5 75.11 78.37 4158300 78.37
2023-01-11 78.31 78.7 74.04 75.61 2121400 75.61
2023-01-12 76.45 80.82 75.66 80.45 1080300 80.45
2023-01-13 79.61 82.15 79.55 80.58 667900 80.58
2023-01-14 79.61 82.15 79.55 80.58 667900 80.58
2023-01-15 79.61 82.15 79.55 80.58 667900 80.58
2023-01-16 79.61 82.15 79.55 80.58 667900 80.58
2023-01-17 80.55 84.91 80.2 84.83 1169700 84.83
2023-01-18 85.99 86.82 78.64 78.87 1537600 78.87
2023-01-19 76.49 76.75 69.02 70.86 4910300 70.86
2023-01-20 71.5 72.92 70.86 71.98 1399000 71.98
2023-01-21 71.5 72.92 70.86 71.98 1399000 71.98
2023-01-22 71.5 72.92 70.86 71.98 1399000 71.98
2023-01-23 72.96 74.92 71.51 73.75 1182200 73.75
2023-01-24 73.21 78.47 72.37 78.25 1275900 78.25
2023-01-25 77.18 78.07 74.6 77.31 1044600 77.31
2023-01-26 79.4 79.74 76.01 76.27 719900 76.27
2023-01-27 75.74 76.38 73.92 74.3 905000 74.3
2023-01-28 75.74 76.38 73.92 74.3 905000 74.3
2023-01-29 75.74 76.38 73.92 74.3 905000 74.3
2023-01-30 73.07 75.07 71.63 72.13 1148300 72.13
2023-01-31 72.55 73.93 72.05 72.33 1571600 72.33
2023-02-01 72 80.77 70.11 79.74 3203300 79.74
2023-02-02 80.27 84.54 79.82 81.88 1518000 81.88
2023-02-03 81 85.85 80.68 84.34 1401000 84.34
2023-02-04 81 85.85 80.68 84.34 1401000 84.34
2023-02-05 81 85.85 80.68 84.34 1401000 84.34
2023-02-06 83.5 84.4 81.8 83.21 877600 83.21
2023-02-07 83.16 84.78 80 81.98 876300 81.98
2023-02-08 82.68 87.49 82.33 85.22 1758000 85.22
2023-02-09 86.9 93.88 86.55 87 2465700 87
2023-02-10 86 90.92 85.77 90.02 1397700 90.02
2023-02-11 86 90.92 85.77 90.02 1397700 90.02
2023-02-12 86 90.92 85.77 90.02 1397700 90.02
2023-02-13 89.45 91.55 87.6 90.53 1081000 90.53
2023-02-14 89.83 94.83 89.04 92.88 1517200 92.88
2023-02-15 93.02 93.84 91.69 93 1051900 93
2023-02-16 92.68 97.96 92.07 95.88 1698000 95.88
2023-02-17 95.08 95.72 90.66 91.98 1386900 91.98
2023-02-18 95.08 95.72 90.66 91.98 1386900 91.98
2023-02-19 95.08 95.72 90.66 91.98 1386900 91.98
2023-02-20 95.08 95.72 90.66 91.98 1386900 91.98
2023-02-21 90.5 93.23 87.91 88.06 1120000 88.06
2023-02-22 87.59 88.72 85.61 86.71 871000 86.71
2023-02-23 89.33 94.95 89.3 94.27 1832800 94.27
2023-02-24 92.48 98.36 91.96 98.16 1945100 98.16
2023-02-25 92.48 98.36 91.96 98.16 1945100 98.16
2023-02-26 92.48 98.36 91.96 98.16 1945100 98.16
2023-02-27 98.86 103.98 98.7 101.13 1891100 101.13
2023-02-28 100.92 103 97.86 97.97 1741600 97.97
2023-03-01 99.16 103.06 98.62 102 1078500 102
2023-03-02 100.06 100.93 95.1 98.37 1319400 98.37
2023-03-03 98.48 100 95.52 97.83 996900 97.83
2023-03-04 98.48 100 95.52 97.83 996900 97.83
2023-03-05 98.48 100 95.52 97.83 996900 97.83
2023-03-06 98.85 99.98 96.87 98.3 826500 98.3
2023-03-07 98.55 100.75 97.02 98.51 966400 98.51
2023-03-08 98.75 103.66 98.12 102.35 1461000 102.35
2023-03-09 102.5 104.3 98.16 98.56 1165100 98.56
2023-03-10 98.01 98.01 92.09 92.76 1733300 92.76
2023-03-11 98.01 98.01 92.09 92.76 1733300 92.76
2023-03-12 98.01 98.01 92.09 92.76 1733300 92.76
2023-03-13 91 92.37 88.56 89.28 1282600 89.28
2023-03-14 91.84 94.6 91.27 92.47 1067300 92.47
2023-03-15 89.36 91.82 87.25 91.75 1243100 91.75
2023-03-16 90.06 97.27 90.06 97.23 1544300 97.23
2023-03-17 96.85 98.04 94.07 95.5 1825600 95.5
2023-03-18 96.85 98.04 94.07 95.5 1825600 95.5
2023-03-19 96.85 98.04 94.07 95.5 1825600 95.5
2023-03-20 95.49 100.21 95.41 98.52 1540900 98.52
2023-03-21 99.99 108.35 99.99 108.25 2035200 108.25
2023-03-22 108.85 116.27 108.37 112.54 2449900 112.54
2023-03-23 114 118.36 111.75 114 2062000 114
2023-03-24 112.82 113.07 106.14 110.83 1831200 110.83
2023-03-25 112.82 113.07 106.14 110.83 1831200 110.83
2023-03-26 112.82 113.07 106.14 110.83 1831200 110.83
2023-03-27 111.95 113.6 109.89 110.9 1768900 110.9
2023-03-28 110.41 111.05 101.44 102.78 2076100 102.78
2023-03-29 104.55 105.88 102.52 105.65 1382600 105.65
2023-03-30 107.32 107.32 101.31 103.34 1285700 103.34
2023-03-31 103.56 107.75 103.2 106.55 1256000 106.55
2023-04-01 103.56 107.75 103.2 106.55 1256000 106.55
2023-04-02 103.56 107.75 103.2 106.55 1256000 106.55
2023-04-03 106.57 112.8 106.55 112.72 1858700 112.72
2023-04-04 113.84 117.07 108.59 109.46 1740700 109.46
2023-04-05 108.31 110.2 106.21 108.03 839200 108.03
2023-04-06 99.84 104.35 97.02 100.69 3395900 100.69
2023-04-07 99.84 104.35 97.02 100.69 3395900 100.69
2023-04-08 99.84 104.35 97.02 100.69 3395900 100.69
2023-04-09 99.84 104.35 97.02 100.69 3395900 100.69
2023-04-10 100 106.88 99.24 106.55 1319800 106.55
2023-04-11 107.37 108.79 104.55 104.68 1021000 104.68
2023-04-12 105.87 110.54 105.6 108.11 1495400 108.11
2023-04-13 108.13 108.59 103.81 108.24 1229800 108.24
2023-04-14 108.24 109.75 107.7 109.15 947000 109.15
2023-04-15 108.24 109.75 107.7 109.15 947000 109.15
2023-04-16 108.24 109.75 107.7 109.15 947000 109.15
2023-04-17 109.15 110.62 107.28 110.43 795100 110.43
2023-04-18 112 119.24 112 115.88 1525100 115.88
2023-04-19 113.5 116.59 109.58 109.82 1536100 109.82
2023-04-20 108.16 111.96 107.02 108.01 1104000 108.01
2023-04-21 106.99 108.07 102.33 107.32 1098700 107.32
2023-04-22 106.99 108.07 102.33 107.32 1098700 107.32
2023-04-23 106.99 108.07 102.33 107.32 1098700 107.32
2023-04-24 97.51 103.37 96.91 98.59 4235100 98.59
2023-04-25 97.99 97.99 93.19 93.28 2171100 93.28
2023-04-26 94.64 96.18 94.01 94.89 1504300 94.89
2023-04-27 94.22 98.76 93.34 98.58 1000600 98.58
2023-04-28 98.45 105.5 98.02 105.43 1503700 105.43
2023-04-29 98.45 105.5 98.02 105.43 1503700 105.43
2023-04-30 98.45 105.5 98.02 105.43 1503700 105.43
2023-05-01 105.44 107.96 103.12 105.11 1584500 105.11
2023-05-02 105.2 107.8 101.71 104.43 2040900 104.43
2023-05-03 116 136.64 114.32 133.95 8162800 133.95
2023-05-04 132.82 139.5 131.23 136.4 2122800 136.4
2023-05-05 138.2 143.53 135.03 137.23 2362800 137.23
2023-05-06 138.2 143.53 135.03 137.23 2362800 137.23
2023-05-07 138.2 143.53 135.03 137.23 2362800 137.23
2023-05-08 135.95 139.23 134.39 136.63 1487700 136.63
2023-05-09 136.79 137.5 132.09 132.25 1463600 132.25
2023-05-10 132.45 135.58 131.06 134.28 1021100 134.28
2023-05-11 133.42 137.47 133 136.43 1092700 136.43
2023-05-12 138.81 139.88 132.69 134.5 792600 134.5
2023-05-13 138.81 139.88 132.69 134.5 792600 134.5
2023-05-14 138.81 139.88 132.69 134.5 792600 134.5
2023-05-15 136 139.34 135.55 137.84 1001900 137.84
2023-05-16 137.83 147.5 137.6 145.84 2289100 145.84
2023-05-17 147 156 147 154.31 2751300 154.31
2023-05-18 155.45 166.55 155.45 164.56 3278700 164.56
2023-05-19 167.41 171.67 160.24 164.19 2775700 164.19
2023-05-20 167.41 171.67 160.24 164.19 2775700 164.19
2023-05-21 167.41 171.67 160.24 164.19 2775700 164.19
2023-05-22 164.2 169.41 162.55 164.81 1753700 164.81
2023-05-23 162.91 165.66 159.58 161.91 1437500 161.91
2023-05-24 159.63 167.92 158.26 167.62 1551200 167.62
2023-05-25 196.01 213.41 192.5 206.86 7137200 206.86
2023-05-26 209.95 227.71 207.01 219.18 4989200 219.18
2023-05-27 209.95 227.71 207.01 219.18 4989200 219.18
2023-05-28 209.95 227.71 207.01 219.18 4989200 219.18
2023-05-29 209.95 227.71 207.01 219.18 4989200 219.18
2023-05-30 228 242.99 227.67 234.1 4830000 234.1
2023-05-31 226.34 227.56 216 223.95 4416300 223.95
2023-06-01 226.63 232.49 220.24 231.02 2968900 231.02
2023-06-02 234.49 237.88 220.2 221.94 2728500 221.94
2023-06-03 234.49 237.88 220.2 221.94 2728500 221.94
2023-06-04 234.49 237.88 220.2 221.94 2728500 221.94
2023-06-05 219.14 227.68 217.02 223.66 1923100 223.66
2023-06-06 221 235.74 220.12 233.15 2071500 233.15
2023-06-07 244.03 261.65 237 239.78 4494800 239.78
2023-06-08 240.63 259.69 237.12 254.35 3522100 254.35
2023-06-09 263 270.18 256.88 261.66 3507700 261.66
2023-06-10 263 270.18 256.88 261.66 3507700 261.66
2023-06-11 263 270.18 256.88 261.66 3507700 261.66
2023-06-12 264.7 266.44 245.34 258.65 3468500 258.65
2023-06-13 260.85 261 232.11 244.24 4520500 244.24
2023-06-14 243.17 253 239.14 247.77 2645600 247.77
2023-06-15 244.46 248.99 239.2 243.92 2198200 243.92
2023-06-16 245 245.78 230.37 230.77 3031000 230.77
2023-06-17 245 245.78 230.37 230.77 3031000 230.77
2023-06-18 245 245.78 230.37 230.77 3031000 230.77
2023-06-19 245 245.78 230.37 230.77 3031000 230.77
2023-06-20 227.3 235.71 219.33 222.4 3363300 222.4
2023-06-21 221 227 217.2 219.91 2603600 219.91
2023-06-22 221.99 241.97 221.14 226.46 3936600 226.46
2023-06-23 222.34 224.49 214.23 216.06 2509400 216.06
2023-06-24 222.34 224.49 214.23 216.06 2509400 216.06
2023-06-25 222.34 224.49 214.23 216.06 2509400 216.06
2023-06-26 219.71 229.99 213.08 216.5 2840600 216.5
2023-06-27 222.41 228.34 218.51 226.17 2432500 226.17
2023-06-28 223.27 238.16 220.29 235.94 2666700 235.94
2023-06-29 240.8 248.82 231.35 235.93 2726600 235.93
2023-06-30 240 253.96 239.88 249.25 2551700 249.25
2023-07-01 240 253.96 239.88 249.25 2551700 249.25
2023-07-02 240 253.96 239.88 249.25 2551700 249.25
2023-07-03 254.89 262.99 246.71 249.2 1710900 249.2
2023-07-04 254.89 262.99 246.71 249.2 1710900 249.2
2023-07-05 248 263.38 247.95 255 2059800 255
2023-07-06 252.99 256 245.1 250.53 1757800 250.53
2023-07-07 255 267.77 254.55 260.01 2869600 260.01
2023-07-08 255 267.77 254.55 260.01 2869600 260.01
2023-07-09 255 267.77 254.55 260.01 2869600 260.01
2023-07-10 262 270.2 253.31 269.93 2511200 269.93
2023-07-11 275.17 282.9 262.54 270.95 2932700 270.95
2023-07-12 273.05 278 265.21 276.64 2774200 276.64
2023-07-13 280.26 295.39 279.21 294.05 3065100 294.05
2023-07-14 298 306.85 288.44 295.38 3755000 295.38
2023-07-15 298 306.85 288.44 295.38 3755000 295.38
2023-07-16 298 306.85 288.44 295.38 3755000 295.38
2023-07-17 299.1 305.11 292.19 302.05 2549500 302.05
2023-07-18 302.5 319.37 296.15 318.4 2664700 318.4
2023-07-19 324 329.07 296.4 303.67 4401700 303.67
2023-07-20 298.74 307.97 281.34 302.95 4929700 302.95
2023-07-21 309 315.16 296.01 303.15 4009700 303.15
2023-07-22 309 315.16 296.01 303.15 4009700 303.15
2023-07-23 309 315.16 296.01 303.15 4009700 303.15
2023-07-24 303.5 312.76 294.73 309.37 2903300 309.37
2023-07-25 309.16 323.99 309.16 321.35 2351300 321.35
2023-07-26 319.53 323.63 307.19 317.36 2356000 317.36
2023-07-27 325 336.64 321.01 327.34 3228200 327.34
2023-07-28 334.49 337.79 324.84 334.5 2043900 334.5
2023-07-29 334.49 337.79 324.84 334.5 2043900 334.5
2023-07-30 334.49 337.79 324.84 334.5 2043900 334.5
2023-07-31 335.15 336.3 321.02 330.27 2354900 330.27
2023-08-01 322.49 337.88 320 337.56 2066700 337.56
2023-08-02 328.66 337.75 312.02 319.61 2779700 319.61
2023-08-03 314 324.37 313 321.21 1490700 321.21
2023-08-04 324 347.97 320.22 338.09 3468700 338.09
2023-08-05 324 347.97 320.22 338.09 3468700 338.09
2023-08-06 324 347.97 320.22 338.09 3468700 338.09
2023-08-07 352 357 340.83 353.29 3319200 353.29
2023-08-08 344.8 353.77 341.03 347.4 4552700 347.4
2023-08-09 297.14 298.03 260.25 266.13 11456700 266.13
2023-08-10 265.42 279.79 262.3 277.12 5663000 277.12
2023-08-11 269.28 272 250.5 254.43 5806000 254.43
2023-08-12 269.28 272 250.5 254.43 5806000 254.43
2023-08-13 269.28 272 250.5 254.43 5806000 254.43
2023-08-14 250.38 272.59 248.4 269.46 4995000 269.46
2023-08-15 267.37 271.99 259.23 264.22 2320100 264.22
2023-08-16 263.41 263.85 251.86 253.73 2494500 253.73
2023-08-17 255 255.94 242.53 244.06 2504100 244.06
2023-08-18 236 247.02 235.15 243.55 2737000 243.55
2023-08-19 236 247.02 235.15 243.55 2737000 243.55
2023-08-20 236 247.02 235.15 243.55 2737000 243.55
2023-08-21 244.5 255.72 242.25 252.64 2674200 252.64
2023-08-22 257.04 263.77 254.01 258.09 2766500 258.09
2023-08-23 260.29 284.57 259.25 277.61 4460100 277.61
2023-08-24 298.04 298.35 256.5 262.5 5783600 262.5
2023-08-25 261 263.94 243.01 253.96 4102600 253.96
2023-08-26 261 263.94 243.01 253.96 4102600 253.96
2023-08-27 261 263.94 243.01 253.96 4102600 253.96
2023-08-28 257.36 262.1 253.73 255.16 1974300 255.16
2023-08-29 253.64 277.6 251.01 261.63 3637100 261.63
2023-08-30 263.74 275.88 257.32 267.92 3483800 267.92
2023-08-31 270 283.04 264.05 275.08 6637200 275.08
2023-09-01 277 283.33 266.55 282.16 3751900 282.16
2023-09-02 277 283.33 266.55 282.16 3751900 282.16
2023-09-03 277 283.33 266.55 282.16 3751900 282.16
2023-09-04 277 283.33 266.55 282.16 3751900 282.16
2023-09-05 279.4 286.93 274.27 280.28 3360300 280.28
2023-09-06 277.1 282 270.3 274.03 2461300 274.03
2023-09-07 265.12 267.94 254.2 267.48 2922900 267.48
2023-09-08 266.25 281.26 265.58 280.66 2934100 280.66
2023-09-09 266.25 281.26 265.58 280.66 2934100 280.66
2023-09-10 266.25 281.26 265.58 280.66 2934100 280.66
2023-09-11 285.47 287.73 275.06 277.32 2953800 277.32
2023-09-12 273.54 279.83 265.67 267.68 2213800 267.68
2023-09-13 267.02 277.18 266.21 270.96 2581900 270.96
2023-09-14 271.77 276.29 267.92 270.77 2412700 270.77
2023-09-15 268 269.28 247.2 249.26 4574400 249.26
2023-09-16 268 269.28 247.2 249.26 4574400 249.26
2023-09-17 268 269.28 247.2 249.26 4574400 249.26
2023-09-18 241 248.48 239.12 244.3 2611300 244.3
2023-09-19 248.5 250.59 244.08 247.74 2027200 247.74
2023-09-20 247.74 254.68 242.39 243.07 1569600 243.07
2023-09-21 234.08 237.4 228.26 231.54 2549700 231.54
2023-09-22 234.9 237.62 231.36 235.75 1601100 235.75
2023-09-23 234.9 237.62 231.36 235.75 1601100 235.75
2023-09-24 234.9 237.62 231.36 235.75 1601100 235.75
2023-09-25 234 250.06 233.36 248.86 2558900 248.86
2023-09-26 245.48 255.2 245.48 249.21 1989800 249.21
2023-09-27 252.92 261.62 251.08 257.54 2805600 257.54
2023-09-28 256.39 272.59 255 269.38 2713300 269.38
2023-09-29 274.01 283.63 273 274.22 3358500 274.22
2023-09-30 274.01 283.63 273 274.22 3358500 274.22
2023-10-01 274.01 283.63 273 274.22 3358500 274.22
2023-10-02 275 292 274.63 288.86 3486600 288.86
2023-10-03 286.56 289 266.33 269.97 3789800 269.97
2023-10-04 273.95 280.97 270.6 280.4 3093100 280.4
2023-10-05 279.65 288.1 276.5 287.6 2857300 287.6
2023-10-06 284.42 294.4 280.61 289.67 2823200 289.67
2023-10-07 284.42 294.4 280.61 289.67 2823200 289.67
2023-10-08 284.42 294.4 280.61 289.67 2823200 289.67
2023-10-09 284.02 291.99 276.64 290 2430100 290
2023-10-10 295 317.5 294.98 310.31 5138500 310.31
2023-10-11 311.1 315.97 302.56 308.86 3699800 308.86
2023-10-12 312.53 315.55 292.26 293.21 4055500 293.21
2023-10-13 293 296.99 277.59 285.2 3795200 285.2
2023-10-14 293 296.99 277.59 285.2 3795200 285.2
2023-10-15 293 296.99 277.59 285.2 3795200 285.2
2023-10-16 284.79 294.27 277.86 291.69 2417600 291.69
2023-10-17 281 300.56 274.28 298.54 4287900 298.54
2023-10-18 292.7 298.27 281.46 285.03 3213200 285.03
2023-10-19 287.5 289.49 263.75 265.05 4021600 265.05
2023-10-20 264.71 266.65 248.04 248.58 3608700 248.58
2023-10-21 264.71 266.65 248.04 248.58 3608700 248.58
2023-10-22 264.71 266.65 248.04 248.58 3608700 248.58
2023-10-23 246.15 257.97 238.66 254.89 2947100 254.89
2023-10-24 259.9 265.25 253.19 262.62 2514900 262.62
2023-10-25 261.25 266.66 252.8 253.99 2238200 253.99
2023-10-26 252.38 253.35 234.67 239.46 3103900 239.46
2023-10-27 248 248.99 239.59 241.4 1811700 241.4
2023-10-28 248 248.99 239.59 241.4 1811700 241.4
2023-10-29 248 248.99 239.59 241.4 1811700 241.4
2023-10-30 245.85 248.31 232.87 236.62 2631300 236.62
2023-10-31 236.37 242.38 226.59 239.47 1931300 239.47
2023-11-01 241.3 254 241.21 252.27 3815000 252.27
2023-11-02 260.76 263.5 227.37 245.9 7467000 245.9
2023-11-03 249.36 268.59 248.32 255 4997000 255
2023-11-04 249.36 268.59 248.32 255 4997000 255
2023-11-05 249.36 268.59 248.32 255 4997000 255
2023-11-06 257.7 259.99 249.2 252.59 2523200 252.59
2023-11-07 253 261 250.21 254.38 1930500 254.38
2023-11-08 255.4 264.04 252.24 260.27 2128700 260.27
2023-11-09 266.2 280.18 261.03 264.88 4015600 264.88
2023-11-10 267.62 272.35 263.51 266.03 2530300 266.03
2023-11-11 267.62 272.35 263.51 266.03 2530300 266.03
2023-11-12 267.62 272.35 263.51 266.03 2530300 266.03
2023-11-13 264.75 265.06 253.1 255.8 2989200 255.8
2023-11-14 266 294.67 264.53 293.87 6250400 293.87
2023-11-15 294.95 297.48 283.14 287.78 3605500 287.78
2023-11-16 283 289.29 278 283.67 1833400 283.67
2023-11-17 285 295.43 283.7 288.59 2331800 288.59
2023-11-18 285 295.43 283.7 288.59 2331800 288.59
2023-11-19 285 295.43 283.7 288.59 2331800 288.59
2023-11-20 289 305.89 289 304.6 2906300 304.6
2023-11-21 299 302.99 289.65 289.85 2886100 289.85
2023-11-22 293.2 301.6 276.52 286.66 3972800 286.66
2023-11-23 293.2 301.6 276.52 286.66 3972800 286.66
2023-11-24 283.56 288.3 280.67 285.67 965500 285.67
2023-11-25 283.56 288.3 280.67 285.67 965500 285.67
2023-11-26 283.56 288.3 280.67 285.67 965500 285.67
2023-11-27 284.11 298.37 283.52 290.37 2357000 290.37
2023-11-28 291.03 295.49 282.06 285.61 2332700 285.61
2023-11-29 291.28 306.52 286.75 287.63 3663400 287.63
2023-11-30 289.88 291.73 267.72 273.47 4083700 273.47
2023-12-01 262.26 270.7 260.25 269.63 4293900 269.63
2023-12-02 262.26 270.7 260.25 269.63 4293900 269.63
2023-12-03 262.26 270.7 260.25 269.63 4293900 269.63
2023-12-04 267.2 269.16 256.81 266.35 2959800 266.35
2023-12-05 263.45 269.94 259.71 262.96 2559800 262.96
2023-12-06 267.5 268.06 253.37 253.42 2859900 253.42
2023-12-07 255.5 258.5 251.29 256.15 2399700 256.15
2023-12-08 255 274.2 254.61 272.65 3153100 272.65
2023-12-09 255 274.2 254.61 272.65 3153100 272.65
2023-12-10 255 274.2 254.61 272.65 3153100 272.65
2023-12-11 263.04 270.7 257.02 262.26 3136000 262.26
2023-12-12 261.57 268.55 258.25 265.37 2178300 265.37
2023-12-13 267 275.61 262.5 273.32 2735800 273.32
2023-12-14 278 296.33 277.9 294.4 4544100 294.4
2023-12-15 295 301.91 292.46 300.11 3749000 300.11
2023-12-16 295 301.91 292.46 300.11 3749000 300.11
2023-12-17 295 301.91 292.46 300.11 3749000 300.11
2023-12-18 304.42 327.55 302.95 322.19 5741000 322.19
2023-12-19 315 321.34 308.01 315.94 4014300 315.94
2023-12-20 315.51 320.62 301.08 302.08 3122900 302.08
2023-12-21 308.94 313.98 300.73 304.18 2508400 304.18
2023-12-22 307.57 309.25 285.05 289.72 4435600 289.72
2023-12-23 307.57 309.25 285.05 289.72 4435600 289.72
2023-12-24 307.57 309.25 285.05 289.72 4435600 289.72
2023-12-25 307.57 309.25 285.05 289.72 4435600 289.72
2023-12-26 290.91 296.71 287.44 294.33 2422100 294.33
2023-12-27 298 299 290.85 295 1411700 295
2023-12-28 293.61 297.25 290.64 291.45 1265100 291.45
2023-12-29 291.51 293.34 280.17 284.26 2101300 284.26
2023-12-30 291.51 293.34 280.17 284.26 2101300 284.26
2023-12-31 291.51 293.34 280.17 284.26 2101300 284.26
2024-01-01 291.51 293.34 280.17 284.26 2101300 284.26
2024-01-02 291.51 293.34 280.17 284.26 2101300 284.26