Spaces:
Running
Running
| Date,Open,High,Low,Close,Adj Close,Volume | |
| 2019-01-30,3494.277588,3502.762939,3477.248047,3496.455322,3496.455322,1475 | |
| 2019-01-31,3496.839844,3535.421143,3435.290527,3466.506592,3466.506592,19289 | |
| 2019-02-01,3469.393066,3517.770264,3422.825684,3480.772217,3480.772217,13640 | |
| 2019-02-02,3476.335205,3546.404297,3459.112793,3542.095459,3542.095459,1895 | |
| 2019-02-03,3540.562744,3544.666992,3436.177734,3477.865967,3477.865967,6525 | |
| 2019-02-04,3481.734131,3500.410645,3445.643311,3481.219238,3481.219238,3541 | |
| 2019-02-05,3478.450439,3492.852539,3443.325439,3461.873047,3461.873047,1522 | |
| 2019-02-06,3465.298584,3465.464600,3330.116455,3444.960938,3444.960938,2837 | |
| 2019-02-07,3442.654297,3464.208252,3389.160645,3395.978516,3395.978516,539 | |
| 2019-02-08,3400.352295,3760.553955,3394.452881,3664.841064,3664.841064,7174 | |
| 2019-02-09,3661.546387,3703.648926,3616.798584,3677.963867,3677.963867,599 | |
| 2019-02-10,3675.893555,3858.133789,3617.355957,3686.288086,3686.288086,2598 | |
| 2019-02-11,3693.373047,3709.273682,3582.399658,3636.487305,3636.487305,2703 | |
| 2019-02-12,3630.574707,3721.284180,3582.999268,3664.991211,3664.991211,1060 | |
| 2019-02-13,3664.455078,3739.781250,3599.573730,3641.118652,3641.118652,3996 | |
| 2019-02-14,3638.430908,3689.823242,3580.104004,3611.824463,3611.824463,888 | |
| 2019-02-15,3610.236084,3670.509521,3587.312500,3629.195801,3629.195801,73 | |
| 2019-02-16,3634.654297,3670.457031,3609.229980,3644.544678,3644.544678,948 | |
| 2019-02-17,3641.877441,3787.968506,3587.117432,3705.290771,3705.290771,1740 | |
| 2019-02-18,3693.864746,3934.010010,3687.711426,3909.032715,3909.032715,12638 | |
| 2019-02-19,3911.865234,3988.458252,3858.828369,3869.743896,3869.743896,853 | |
| 2019-02-20,3866.156006,4055.464355,3833.449707,4055.464355,4055.464355,2776 | |
| 2019-02-21,4053.335938,4053.335938,3902.082275,3978.724365,3978.724365,1571 | |
| 2019-02-22,3980.403809,4033.532715,3926.614258,4018.188721,4018.188721,1725 | |
| 2019-02-23,4010.539551,4166.842285,3986.694824,4166.842285,4166.842285,5540 | |
| 2019-02-24,4167.251953,4329.915039,3638.231445,3659.927734,3659.927734,7180 | |
| 2019-02-25,3635.353516,3943.294189,3635.353516,3865.781738,3865.781738,9979 | |
| 2019-02-26,3863.327881,3904.572998,3813.608887,3904.572998,3904.572998,4911 | |
| 2019-02-27,3903.924072,3915.748779,3727.824219,3903.794922,3903.794922,10917 | |
| 2019-02-28,3902.084473,3948.526367,3848.970703,3854.585449,3854.585449,1456 | |
| 2019-03-01,3854.467773,3924.740479,3824.546387,3858.349854,3858.349854,816 | |
| 2019-03-02,3854.443848,3931.375732,3780.348877,3871.576904,3871.576904,2372 | |
| 2019-03-03,3885.564697,3918.596680,3796.458252,3824.169189,3824.169189,13356 | |
| 2019-03-04,3821.190186,3893.581055,3735.104492,3759.722168,3759.722168,16895 | |
| 2019-03-05,3769.459961,3952.503418,3718.653809,3923.037109,3923.037109,14615 | |
| 2019-03-06,3926.309570,3979.949219,3793.018311,3923.130615,3923.130615,5609 | |
| 2019-03-07,3927.662354,3976.736816,3882.132813,3898.299561,3898.299561,22195 | |
| 2019-03-08,3905.563477,3971.554688,3799.407227,3901.643799,3901.643799,4772 | |
| 2019-03-09,3894.204590,3979.255859,3890.409180,3941.186768,3941.186768,7745 | |
| 2019-03-10,3978.052979,3999.014893,3912.604980,3979.810791,3979.810791,233 | |
| 2019-03-11,3981.741699,3996.448975,3872.889893,3900.048340,3900.048340,2517 | |
| 2019-03-12,3900.898438,3939.329834,3832.922119,3909.919189,3909.919189,5523 | |
| 2019-03-13,3921.076904,3929.628418,3874.613037,3901.743652,3901.743652,4701 | |
| 2019-03-14,3899.202148,3963.984375,3892.426514,3941.653320,3941.653320,4926 | |
| 2019-03-15,3937.429932,4014.020264,3897.204590,3967.204834,3967.204834,7745 | |
| 2019-03-16,3973.113037,4144.412598,3973.113037,4041.244873,4041.244873,3435 | |
| 2019-03-17,4037.768799,4073.628906,3978.152832,4031.446533,4031.446533,20982 | |
| 2019-03-18,4035.639893,4094.050781,4006.359131,4075.624023,4075.624023,2960 | |
| 2019-03-19,4074.385742,4093.117432,4023.299072,4076.272705,4076.272705,5386 | |
| 2019-03-20,4080.720947,4106.047852,4024.023926,4102.376953,4102.376953,6763 | |
| 2019-03-21,4103.654785,4117.884766,3996.198242,4031.062012,4031.062012,37598 | |
| 2019-03-22,4027.547363,4078.668945,4017.970215,4034.865234,4034.865234,5037 | |
| 2019-03-23,4030.316650,4084.790283,4008.659424,4043.718994,4043.718994,1384 | |
| 2019-03-24,4048.202637,4048.441162,3998.411621,4034.192139,4034.192139,68 | |
| 2019-03-25,4038.805420,4053.718994,3940.081299,3974.144043,3974.144043,1686 | |
| 2019-03-26,3981.533691,4002.753662,3934.106689,3991.632324,3991.632324,1945 | |
| 2019-03-27,3992.587158,4105.938477,3906.998535,4083.736816,4083.736816,10511 | |
| 2019-03-28,4082.060547,4121.756836,3969.342773,4085.976074,4085.976074,1901 | |
| 2019-03-29,4086.116943,4104.048340,4005.184082,4097.394043,4097.394043,1871 | |
| 2019-03-30,4095.542480,4278.458008,4033.062988,4100.346191,4100.346191,8440 | |
| 2019-03-31,4100.346191,4141.651855,4073.172363,4101.250488,4101.250488,1539 | |
| 2019-04-01,4098.458496,4164.156738,4080.857178,4144.119141,4144.119141,20258 | |
| 2019-04-02,4144.133301,6929.852051,4138.289063,4898.994629,4898.994629,31205 | |
| 2019-04-03,4898.994629,5293.141602,4716.127441,4999.961426,4999.961426,33099 | |
| 2019-04-04,5005.882813,5104.008301,4803.733887,4903.407715,4903.407715,46253 | |
| 2019-04-05,4903.485840,5084.000977,4894.924805,5042.609375,5042.609375,3095 | |
| 2019-04-06,5042.281250,5306.088867,4954.585938,5076.994141,5076.994141,16822 | |
| 2019-04-07,5077.019043,5330.733887,5047.086914,5209.291504,5209.291504,6473 | |
| 2019-04-08,5217.225098,5358.860840,5112.276367,5244.833496,5244.833496,11135 | |
| 2019-04-09,5244.833496,5280.149902,5168.564941,5205.678711,5205.678711,8278 | |
| 2019-04-10,5205.516113,5413.211914,5191.671387,5283.369141,5283.369141,9723 | |
| 2019-04-11,5287.828613,5349.870117,4976.679688,5093.403809,5093.403809,39484 | |
| 2019-04-12,5087.833496,5124.062988,4911.591309,5100.091309,5100.091309,24619 | |
| 2019-04-13,5096.052246,5149.207520,5027.156250,5087.161621,5087.161621,5184 | |
| 2019-04-14,5087.161621,5199.138672,5023.209473,5150.691406,5150.691406,7916 | |
| 2019-04-15,5150.691406,5198.148438,4972.086914,5083.837402,5083.837402,10925 | |
| 2019-04-16,5083.968262,5239.982910,5051.824219,5216.743652,5216.743652,1434 | |
| 2019-04-17,5217.573242,5289.758789,5187.895508,5233.553711,5233.553711,8972 | |
| 2019-04-18,5232.058594,5409.423828,5202.688965,5301.908203,5301.908203,3934 | |
| 2019-04-19,5302.597168,5330.198730,5223.657715,5318.750977,5318.750977,33376 | |
| 2019-04-20,5317.110352,5361.726074,5263.988770,5352.317871,5352.317871,4920 | |
| 2019-04-21,5352.674805,5377.650391,5219.477051,5319.613281,5319.613281,22477 | |
| 2019-04-22,5318.635742,5427.481934,5265.604980,5411.857910,5411.857910,39903 | |
| 2019-04-23,5411.857910,5631.409668,5383.832031,5554.375488,5554.375488,11675 | |
| 2019-04-24,5554.375488,5636.443848,5407.616699,5478.066406,5478.066406,26270 | |
| 2019-04-25,5477.673828,5545.829102,5103.589844,5170.731445,5170.731445,11566 | |
| 2019-04-26,5171.405273,5382.739746,5127.264648,5282.248535,5282.248535,13047 | |
| 2019-04-27,5283.726074,5345.204590,5187.309082,5299.460938,5299.460938,35005 | |
| 2019-04-28,5300.735840,5337.864258,5251.516113,5271.200195,5271.200195,14494 | |
| 2019-04-29,5271.053223,5319.041016,5179.758301,5236.782715,5236.782715,15312 | |
| 2019-04-30,5239.002441,5393.561035,5188.685547,5357.864258,5357.864258,21416 | |
| 2019-05-01,5361.379395,5425.495605,5327.919434,5403.736816,5403.736816,59283 | |
| 2019-05-02,5403.174805,5552.089844,5381.358398,5514.286133,5514.286133,28223 | |
| 2019-05-03,5512.880371,5940.443848,5479.121094,5792.815918,5792.815918,50600 | |
| 2019-05-04,5790.109375,5890.779297,5626.535645,5862.014160,5862.014160,81064 | |
| 2019-05-05,5863.767090,5875.569336,5719.937012,5813.218262,5813.218262,233801 | |
| 2019-05-06,5817.469727,5939.503906,5639.840332,5639.840332,5639.840332,113278 | |
| 2019-05-07,5639.419922,6022.856934,5637.568848,5839.552246,5839.552246,7964 | |
| 2019-05-08,5835.477539,6005.253906,5725.189941,5958.841797,5958.841797,9170 | |
| 2019-05-09,5957.850586,6224.857422,5946.692383,6139.229492,6139.229492,42411 | |
| 2019-05-10,6135.948730,6456.938965,6088.045410,6364.782715,6364.782715,44365 | |
| 2019-05-11,6363.880371,7302.582520,6363.880371,7101.164551,7101.164551,136452 | |
| 2019-05-12,7088.430176,7584.661133,5845.262695,7059.361328,7059.361328,50363 | |
| 2019-05-13,7059.361328,8087.089844,6943.132813,7852.687500,7852.687500,17663 | |
| 2019-05-14,7856.682129,8348.714844,7657.886719,7853.526367,7853.526367,162196 | |
| 2019-05-15,7855.954102,8252.786133,7693.972656,8122.914551,8122.914551,67847 | |
| 2019-05-16,8120.551758,8407.301758,7545.573242,7897.754395,7897.754395,75162 | |
| 2019-05-17,7894.502930,7958.226563,6974.715332,7353.533203,7353.533203,73337 | |
| 2019-05-18,7353.533203,7486.761230,7159.338379,7252.253418,7252.253418,57874 | |
| 2019-05-19,7241.622070,8312.424805,7218.087402,8213.829102,8213.829102,110082 | |
| 2019-05-20,8213.829102,8222.041992,7620.226074,7981.228027,7981.228027,15799 | |
| 2019-05-21,7982.497070,8128.880371,7839.436523,7947.654785,7947.654785,1881 | |
| 2019-05-22,7947.654785,8045.482422,7286.927734,7665.551758,7665.551758,47975 | |
| 2019-05-23,7665.551758,7974.949219,7546.274902,7859.695313,7859.695313,43520 | |
| 2019-05-24,7855.992676,8180.736328,7821.497559,8032.135742,8032.135742,45920 | |
| 2019-05-25,8032.135742,8186.149902,7965.651855,8028.059570,8028.059570,40938 | |
| 2019-05-26,8031.454102,8986.649414,7941.431641,8986.649414,8986.649414,21640 | |
| 2019-05-27,8983.596680,9149.589844,8559.347656,8811.506836,8811.506836,26122 | |
| 2019-05-28,8802.439453,8833.648438,8657.084961,8703.608398,8703.608398,24263 | |
| 2019-05-29,8703.608398,8837.001953,8456.723633,8687.098633,8687.098633,29499 | |
| 2019-05-30,8687.098633,9014.368164,8054.024414,8307.605469,8307.605469,77271 | |
| 2019-05-31,8307.605469,8695.430664,8204.646484,8676.866211,8676.866211,24061 | |
| 2019-06-01,8677.358398,8851.867188,8434.514648,8565.763672,8565.763672,17134 | |
| 2019-06-02,8565.763672,8814.842773,8473.118164,8706.115234,8706.115234,18876 | |
| 2019-06-03,8706.115234,8821.065430,8206.009766,8246.467773,8246.467773,44430 | |
| 2019-06-04,8216.020508,8216.020508,7638.892090,7706.953125,7706.953125,52575 | |
| 2019-06-05,7710.473633,7906.813477,7685.625000,7786.359863,7786.359863,58843 | |
| 2019-06-06,7786.323730,7966.118164,7526.937500,7815.004395,7815.004395,13630 | |
| 2019-06-07,7812.106934,8159.513184,7745.296875,8059.846191,8059.846191,12074 | |
| 2019-06-08,8057.125000,8123.460938,7844.898438,7916.604004,7916.604004,26937 | |
| 2019-06-09,7914.459961,8042.650879,7612.083496,7735.073242,7735.073242,34996 | |
| 2019-06-10,7735.708008,8064.300781,7574.480469,8032.714844,8032.714844,69666 | |
| 2019-06-11,8038.910156,8076.208496,7745.689453,7903.565918,7903.565918,9232 | |
| 2019-06-12,7900.278320,8293.987305,7848.228516,8160.582520,8160.582520,25543 | |
| 2019-06-13,8159.101074,8354.779297,8048.185059,8284.033203,8284.033203,51045 | |
| 2019-06-14,8293.051758,8725.887695,8159.115723,8698.647461,8698.647461,62721 | |
| 2019-06-15,8699.215820,8931.412109,8599.063477,8747.070313,8747.070313,65768 | |
| 2019-06-16,8747.070313,9377.646484,8703.984375,9027.375977,9027.375977,174260 | |
| 2019-06-17,9019.944336,9392.125000,9016.525391,9244.625977,9244.625977,315 | |
| 2019-06-18,9258.562500,9287.244141,7895.650879,7953.180664,7953.180664,3366 | |
| 2019-06-19,7952.880371,10611.685547,7944.188477,9289.921875,9289.921875,3497 | |
| 2019-06-20,9291.799805,10209.211914,8909.340820,9129.094727,9129.094727,7210 | |
| 2019-06-21,9124.101563,11612.928711,7945.455078,8353.321289,8353.321289,29413 | |
| 2019-06-22,8357.112305,12300.600586,8353.700195,10453.534180,10453.534180,6324 | |
| 2019-06-23,10449.724609,11173.904297,10282.772461,10809.814453,10809.814453,857 | |
| 2019-06-24,10809.814453,11159.256836,10363.468750,11033.444336,11033.444336,1653 | |
| 2019-06-25,11039.691406,12265.465820,8258.530273,9798.598633,9798.598633,8879 | |
| 2019-06-26,9798.598633,13394.924805,9749.934570,12510.267578,12510.267578,9403 | |
| 2019-06-27,12510.267578,12971.937500,10577.422852,11189.358398,11189.358398,3349 | |
| 2019-06-28,11197.779297,12515.884766,11084.775391,12472.397461,12472.397461,187665 | |
| 2019-06-29,12487.781250,12501.760742,11463.393555,11992.293945,11992.293945,58038 | |
| 2019-06-30,11971.370117,12195.018555,10639.156250,10639.156250,10639.156250,107587 | |
| 2019-07-01,10639.156250,11020.362305,9820.608398,10675.282227,10675.282227,47059 | |
| 2019-07-02,10671.570313,10972.334961,9748.419922,10716.279297,10716.279297,70122 | |
| 2019-07-03,10717.311523,12043.225586,10717.311523,11993.905273,11993.905273,135527 | |
| 2019-07-04,11995.284180,12080.437500,11128.536133,11204.271484,11204.271484,220778 | |
| 2019-07-05,11206.593750,11423.663086,10837.661133,10917.224609,10917.224609,142600 | |
| 2019-07-06,10915.458984,11618.603516,10896.601563,11266.463867,11266.463867,98077 | |
| 2019-07-07,11267.065430,11545.721680,11132.449219,11345.328125,11345.328125,54320 | |
| 2019-07-08,11345.508789,12399.452148,11335.169922,12336.081055,12336.081055,129054 | |
| 2019-07-09,12343.477539,12825.300781,12241.793945,12499.560547,12499.560547,217838 | |
| 2019-07-10,12582.024414,13206.808594,11698.215820,12157.577148,12157.577148,409924 | |
| 2019-07-11,12154.999023,12154.999023,11132.815430,11275.975586,11275.975586,203310 | |
| 2019-07-12,11287.239258,11966.121094,11118.045898,11873.956055,11873.956055,117525 | |
| 2019-07-13,11881.827148,11889.453125,10812.369141,11452.064453,11452.064453,120864 | |
| 2019-07-14,11446.223633,11472.129883,10050.279297,10243.177734,10243.177734,169831 | |
| 2019-07-15,10216.906250,11143.406250,9791.801758,10858.413086,10858.413086,251242 | |
| 2019-07-16,10846.119141,11075.465820,9389.409180,9565.668945,9565.668945,226306 | |
| 2019-07-17,9543.601563,9970.172852,9032.353516,9676.646484,9676.646484,1419787 | |
| 2019-07-18,9672.365234,10761.323242,9311.956055,10691.392578,10691.392578,180166 | |
| 2019-07-19,10691.392578,10702.267578,10173.412109,10589.648438,10589.648438,112155 | |
| 2019-07-20,10490.933594,11088.889648,10429.466797,10815.247070,10815.247070,80134 | |
| 2019-07-21,10815.247070,10860.752930,10355.499023,10548.946289,10548.946289,103996 | |
| 2019-07-22,10548.946289,10700.028320,10107.047852,10309.403320,10309.403320,48192 | |
| 2019-07-23,10310.083984,10357.500977,9839.716797,9852.635742,9852.635742,75760 | |
| 2019-07-24,9852.635742,9922.000977,9483.841797,9780.835938,9780.835938,157632 | |
| 2019-07-25,9775.718750,10200.143555,9736.558594,9872.206055,9872.206055,91640 | |
| 2019-07-26,9868.497070,9952.559570,9678.217773,9795.486328,9795.486328,44030 | |
| 2019-07-27,9795.486328,10177.535156,9384.680664,9407.180664,9407.180664,44874 | |
| 2019-07-28,9407.180664,9666.025391,9238.720703,9479.835938,9479.835938,48736 | |
| 2019-07-29,9484.157227,9720.273438,9428.487305,9536.612305,9536.612305,45612 | |
| 2019-07-30,9538.386719,9716.030273,9413.428711,9556.475586,9556.475586,20017 | |
| 2019-07-31,9558.119141,10156.254883,9555.512695,10154.195313,10154.195313,120464 | |
| 2019-08-01,10160.886719,10470.781250,9897.287109,10415.822266,10415.822266,78467 | |
| 2019-08-02,10415.225586,10751.721680,10358.508789,10574.275391,10574.275391,107137 | |
| 2019-08-03,10577.176758,10948.299805,10517.968750,10911.372070,10911.372070,137108 | |
| 2019-08-04,10909.497070,11038.652344,10672.166016,11017.899414,11017.899414,35018 | |
| 2019-08-05,11018.140625,11954.276367,11014.976563,11954.276367,11954.276367,258662 | |
| 2019-08-06,11957.372070,12341.399414,11257.527344,11454.670898,11454.670898,369674 | |
| 2019-08-07,11456.955078,11997.508789,11380.647461,11908.547852,11908.547852,161040 | |
| 2019-08-08,11908.547852,11989.363281,11365.217773,11894.286133,11894.286133,75935 | |
| 2019-08-09,11891.733398,11993.440430,11580.717773,11905.712891,11905.712891,121028 | |
| 2019-08-10,11905.712891,11925.679688,11344.534180,11387.724609,11387.724609,71224 | |
| 2019-08-11,11389.198242,11712.838867,11255.921875,11517.324219,11517.324219,135850 | |
| 2019-08-12,11515.733398,11607.908203,11385.550781,11430.226563,11430.226563,77053 | |
| 2019-08-13,11435.760742,11447.921875,10916.590820,11025.734375,11025.734375,77318 | |
| 2019-08-14,11021.077148,11037.952148,9970.118164,9993.416016,9993.416016,280714 | |
| 2019-08-15,9993.416016,10468.754883,9583.825195,10320.480469,10320.480469,263318 | |
| 2019-08-16,10319.292969,10538.704102,9870.807617,10413.739258,10413.739258,202202 | |
| 2019-08-17,10411.695313,10469.376953,10061.166992,10206.930664,10206.930664,38929 | |
| 2019-08-18,10215.612305,10541.966797,10094.157227,10279.293945,10279.293945,75987 | |
| 2019-08-19,10280.236328,10897.682617,10201.776367,10812.868164,10812.868164,47153 | |
| 2019-08-20,10812.868164,10912.491211,10622.269531,10763.531250,10763.531250,80469 | |
| 2019-08-21,10767.715820,10780.631836,9893.898438,10143.102539,10143.102539,84814 | |
| 2019-08-22,10143.561523,10282.556641,9817.196289,10047.185547,10047.185547,120134 | |
| 2019-08-23,10047.185547,10443.334961,9959.266602,10375.453125,10375.453125,31163 | |
| 2019-08-24,10378.851563,10463.671875,9929.955078,10180.319336,10180.319336,89078 | |
| 2019-08-25,10180.319336,10223.773438,9908.106445,10087.183594,10087.183594,43808 | |
| 2019-08-26,10093.028320,10591.799805,10092.126953,10368.494141,10368.494141,28356 | |
| 2019-08-27,10365.500977,10378.767578,10082.797852,10184.634766,10184.634766,27892 | |
| 2019-08-28,10183.628906,40826.500000,8270.072266,9744.592773,9744.592773,421068 | |
| 2019-08-29,9744.558594,9770.499023,9422.597656,9482.927734,9482.927734,107862 | |
| 2019-08-30,9482.927734,9718.188477,9409.461914,9614.520508,9614.520508,32348 | |
| 2019-08-31,9613.931641,9757.466797,9564.539063,9674.729492,9674.729492,47895 | |
| 2019-09-01,9668.981445,9817.295898,9554.758789,9757.764648,9757.764648,27269 | |
| 2019-09-02,9762.550781,10449.790039,9698.661133,10392.596680,10392.596680,123260 | |
| 2019-09-03,10390.504883,10909.798828,10313.127930,10560.948242,10560.948242,195493 | |
| 2019-09-04,10560.099609,10777.583984,10415.665039,10635.529297,10635.529297,100813 | |
| 2019-09-05,10635.529297,10701.046875,10505.217773,10559.601563,10559.601563,224030 | |
| 2019-09-06,10559.601563,10920.988281,10253.019531,10335.802734,10335.802734,139150 | |
| 2019-09-07,10335.137695,10669.819336,10335.137695,10443.288086,10443.288086,101199 | |
| 2019-09-08,10444.105469,10600.421875,10311.348633,10397.171875,10397.171875,90230 | |
| 2019-09-09,10397.171875,10465.122070,10176.436523,10293.924805,10293.924805,42015 | |
| 2019-09-10,10290.204102,10448.497070,9989.664063,10132.795898,10132.795898,36744 | |
| 2019-09-11,10132.795898,10286.940430,10008.211914,10214.510742,10214.510742,100736 | |
| 2019-09-12,10214.510742,10463.435547,10071.083984,10380.028320,10380.028320,160059 | |
| 2019-09-13,10376.234375,10413.707031,10227.041992,10297.616211,10297.616211,30902 | |
| 2019-09-14,10377.002930,10499.130859,10237.283203,10382.601563,10382.601563,96606 | |
| 2019-09-15,10381.277344,10472.542969,10224.320313,10324.223633,10324.223633,73941 | |
| 2019-09-16,10326.704102,10447.765625,10145.069336,10309.637695,10309.637695,95421 | |
| 2019-09-17,10311.570313,10423.331055,10055.776367,10135.698242,10135.698242,276729 | |
| 2019-09-18,10109.496094,10406.772461,10077.654297,10081.854492,10081.854492,98295 | |
| 2019-09-19,10085.233398,10333.508789,9787.506836,10253.749023,10253.749023,246490 | |
| 2019-09-20,10224.669922,10245.337891,9993.298828,10160.597656,10160.597656,56955 | |
| 2019-09-21,10161.796875,10214.741211,9837.717773,9994.833984,9994.833984,45242 | |
| 2019-09-22,9993.115234,10158.530273,9873.317383,10141.462891,10141.462891,101255 | |
| 2019-09-23,10138.649414,10147.014648,9653.287109,9708.208984,9708.208984,139202 | |
| 2019-09-24,9707.611328,9882.495117,8296.262695,8603.000000,8603.000000,419659 | |
| 2019-09-25,8604.272461,8802.764648,8332.831055,8545.909180,8545.909180,325087 | |
| 2019-09-26,8543.739258,8549.213867,7778.913574,8145.705566,8145.705566,192533 | |
| 2019-09-27,8144.344238,8281.781250,7923.626465,8273.444336,8273.444336,208159 | |
| 2019-09-28,8270.003906,8301.078125,8055.942383,8230.428711,8230.428711,200251 | |
| 2019-09-29,8229.096680,8315.380859,7943.593750,8105.056152,8105.056152,126391 | |
| 2019-09-30,8105.056152,8367.567383,7801.184082,8312.416016,8312.416016,121032 | |
| 2019-10-01,8313.040039,8481.474609,7760.051758,8382.472656,8382.472656,115968 | |
| 2019-10-02,8382.472656,8434.736328,8174.601563,8348.786133,8348.786133,179513 | |
| 2019-10-03,8357.210938,8402.390625,8082.418945,8229.434570,8229.434570,99010 | |
| 2019-10-04,8224.436523,8308.758789,7671.336426,8178.094238,8178.094238,83338 | |
| 2019-10-05,8178.094238,8258.351563,7851.561035,8106.714355,8106.714355,52883 | |
| 2019-10-06,8103.665527,8168.216309,7958.163086,8061.785156,8061.785156,53744 | |
| 2019-10-07,8054.860352,8362.035156,7905.702148,8235.089844,8235.089844,92453 | |
| 2019-10-08,8235.835938,8342.468750,8127.971191,8286.899414,8286.899414,70637 | |
| 2019-10-09,8286.899414,8656.820313,8156.365234,8577.742188,8577.742188,160340 | |
| 2019-10-10,8576.854492,8671.077148,8468.500000,8554.624023,8554.624023,121222 | |
| 2019-10-11,8559.611328,8723.490234,8250.555664,8398.827148,8398.827148,90909 | |
| 2019-10-12,8395.561523,8492.512695,8280.580078,8355.996094,8355.996094,72387 | |
| 2019-10-13,8351.953125,8506.100586,8300.870117,8345.323242,8345.323242,40950 | |
| 2019-10-14,8345.323242,8438.764648,8287.414063,8367.573242,8367.573242,82462 | |
| 2019-10-15,8368.834961,8424.592773,8128.979492,8232.414063,8232.414063,47894 | |
| 2019-10-16,8232.414063,8240.705078,7978.176270,8058.677246,8058.677246,92207 | |
| 2019-10-17,8051.265137,8181.412109,7986.896484,8163.226074,8163.226074,67867 | |
| 2019-10-18,8158.167969,8174.882324,7855.776367,7983.325684,7983.325684,84702 | |
| 2019-10-19,7982.330078,8121.088379,7919.383789,8026.105469,8026.105469,25462 | |
| 2019-10-20,8032.389160,8310.718750,7993.547363,8260.596680,8260.596680,79677 | |
| 2019-10-21,8264.773438,8365.555664,8180.778320,8267.948242,8267.948242,64162 | |
| 2019-10-22,8269.078125,8367.347656,8126.169922,8145.892090,8145.892090,202519 | |
| 2019-10-23,8145.443848,8152.197266,7360.004395,7537.499023,7537.499023,137687 | |
| 2019-10-24,7545.115723,7588.102539,7425.677246,7554.289551,7554.289551,112816 | |
| 2019-10-25,7554.289551,8757.782227,7476.484863,8674.007813,8674.007813,212851 | |
| 2019-10-26,8666.538086,10204.877930,8666.538086,9217.778320,9217.778320,512117 | |
| 2019-10-27,9217.778320,9747.359375,9081.880859,9501.210938,9501.210938,173256 | |
| 2019-10-28,9495.024414,9783.049805,9245.764648,9245.764648,9245.764648,100710 | |
| 2019-10-29,9237.386719,9514.586914,9172.532227,9357.665039,9357.665039,136933 | |
| 2019-10-30,9355.041016,9365.124023,9009.934570,9199.997070,9199.997070,76881 | |
| 2019-10-31,9195.292969,9398.070313,8997.623047,9221.177734,9221.177734,135421 | |
| 2019-11-01,9209.704102,9326.904297,9112.823242,9282.868164,9282.868164,164363 | |
| 2019-11-02,9282.868164,9394.163086,9228.297852,9342.290039,9342.290039,64292 | |
| 2019-11-03,9342.086914,9491.000977,9160.983398,9213.911133,9213.911133,219979 | |
| 2019-11-04,9214.945313,9373.784180,9171.458008,9249.850586,9249.850586,38858 | |
| 2019-11-05,9249.850586,9399.714844,9143.498047,9288.469727,9288.469727,102122 | |
| 2019-11-06,9285.333984,9452.819336,9267.946289,9351.779297,9351.779297,83602 | |
| 2019-11-07,9342.108398,9361.420898,9071.435547,9133.274414,9133.274414,21657 | |
| 2019-11-08,9134.241211,9200.493164,8779.730469,8818.833984,8818.833984,85452 | |
| 2019-11-09,8821.866211,8922.068359,8766.337891,8789.237305,8789.237305,70329 | |
| 2019-11-10,8790.350586,9129.665039,8751.593750,9109.215820,9109.215820,117099 | |
| 2019-11-11,9109.215820,9144.210938,8707.952148,8753.987305,8753.987305,67203 | |
| 2019-11-12,8755.558594,8887.498047,8689.019531,8758.070313,8758.070313,31339 | |
| 2019-11-13,8756.448242,8854.837891,8718.275391,8823.051758,8823.051758,46987 | |
| 2019-11-14,8824.121094,8844.716797,8668.705078,8731.703125,8731.703125,84648 | |
| 2019-11-15,8731.703125,8751.899414,8477.118164,8584.219727,8584.219727,167649 | |
| 2019-11-16,8584.877930,8703.629883,8541.131836,8655.951172,8655.951172,98782 | |
| 2019-11-17,8655.951172,8792.875977,8560.772461,8631.455078,8631.455078,37747 | |
| 2019-11-18,8629.358398,8743.555664,8328.101563,8363.439453,8363.439453,122602 | |
| 2019-11-19,8359.322266,8526.807617,8120.652344,8271.579102,8271.579102,196316 | |
| 2019-11-20,8271.579102,8324.062500,8145.554199,8188.519531,8188.519531,131827 | |
| 2019-11-21,8187.740723,8251.068359,7628.944336,7761.887207,7761.887207,187710 | |
| 2019-11-22,7761.887207,7810.633301,6951.737793,7340.056641,7340.056641,285202 | |
| 2019-11-23,7337.011230,7474.518555,7185.984863,7423.942871,7423.942871,100641 | |
| 2019-11-24,7423.878906,7447.981934,7035.395996,7035.395996,7035.395996,88874 | |
| 2019-11-25,7035.395996,7297.104004,6585.326660,7145.963867,7145.963867,285534 | |
| 2019-11-26,7147.303711,7324.919922,7119.646973,7228.556641,7228.556641,43930 | |
| 2019-11-27,7220.343750,7630.918457,6983.965820,7504.254883,7504.254883,93909 | |
| 2019-11-28,7503.458496,7725.174805,7487.398438,7529.814941,7529.814941,33566 | |
| 2019-11-29,7529.615723,7798.890625,7442.459961,7798.890625,7798.890625,47195 | |
| 2019-11-30,7798.890625,7892.699707,7506.653320,7599.798340,7599.798340,79321 | |
| 2019-12-01,7592.728516,7593.363281,7264.786133,7387.082520,7387.082520,110060 | |
| 2019-12-02,7385.903809,7475.791504,7219.405273,7317.570801,7317.570801,71829 | |
| 2019-12-03,7317.570801,7446.326660,7168.965820,7324.204102,7324.204102,23502 | |
| 2019-12-04,7324.687012,7584.232422,7164.119141,7306.319824,7306.319824,97402 | |
| 2019-12-05,7306.319824,7665.766602,7228.259277,7444.484863,7444.484863,21512 | |
| 2019-12-06,7452.952637,7536.876953,7343.064941,7533.921387,7533.921387,48152 | |
| 2019-12-07,7535.312500,7617.356445,7483.556152,7516.459473,7516.459473,19264 | |
| 2019-12-08,7516.459473,7615.147949,7476.380371,7537.044922,7537.044922,15119 | |
| 2019-12-09,7534.841797,7573.251465,7354.309082,7400.012207,7400.012207,22146 | |
| 2019-12-10,7397.487305,7437.038574,7214.898926,7293.379883,7293.379883,64319 | |
| 2019-12-11,7289.938965,7308.821777,7173.938477,7202.579102,7202.579102,19883 | |
| 2019-12-12,7203.903320,7289.087402,7113.207031,7254.035156,7254.035156,44195 | |
| 2019-12-13,7251.351074,7297.088867,7191.070801,7252.458984,7252.458984,29172 | |
| 2019-12-14,7252.541504,7317.605469,7091.660645,7159.081543,7159.081543,99954 | |
| 2019-12-15,7159.081543,7214.043945,6954.288574,7126.524902,7126.524902,72223 | |
| 2019-12-16,7126.524902,7192.948242,6850.435547,6945.435547,6945.435547,122166 | |
| 2019-12-17,6945.435547,7004.915039,6545.740234,6636.991211,6636.991211,224299 | |
| 2019-12-18,6636.991211,7320.442383,6501.659180,7279.907715,7279.907715,142885 | |
| 2019-12-19,7279.907715,7342.468750,6984.685059,7201.738281,7201.738281,180848 | |
| 2019-12-20,7201.738281,7257.822266,7122.301270,7196.600098,7196.600098,79451 | |
| 2019-12-21,7198.463379,7230.125977,7122.524902,7184.960449,7184.960449,72533 | |
| 2019-12-22,7187.076660,7462.066406,7148.066406,7452.594727,7452.594727,51703 | |
| 2019-12-23,7449.419922,7637.614258,7314.239258,7357.784668,7357.784668,81234 | |
| 2019-12-24,7356.872070,7519.841797,7253.311523,7317.039063,7317.039063,73323 | |
| 2019-12-25,7317.056152,7352.476074,7186.573242,7282.749023,7282.749023,63623 | |
| 2019-12-26,7284.248535,7424.516113,7149.081543,7215.974121,7215.974121,60207 | |
| 2019-12-27,7216.418457,7388.121094,7163.369141,7329.747559,7329.747559,47284 | |
| 2019-12-28,7331.204590,7436.206543,7302.262695,7356.904297,7356.904297,55394 | |
| 2019-12-29,7355.291504,7559.106934,7336.733887,7421.629395,7421.629395,73720 | |
| 2019-12-30,7424.799805,7482.584473,7289.157715,7330.456055,7330.456055,108619 | |
| 2019-12-31,7328.564453,7381.652344,7174.646484,7204.771484,7204.771484,175532 | |
| 2020-01-01,7204.771484,7278.002930,7160.754883,7224.741211,7224.741211,90438 | |
| 2020-01-02,7225.935059,7225.935059,6959.645996,7006.900391,7006.900391,106071 | |
| 2020-01-03,7005.768555,7406.148438,6958.034180,7341.853027,7341.853027,38445 | |
| 2020-01-04,7340.815918,7462.498047,7282.880371,7408.195313,7408.195313,51426 | |
| 2020-01-05,7406.066895,7568.788574,7324.064453,7401.396484,7401.396484,196897 | |
| 2020-01-06,7403.096680,7794.271484,7392.632324,7792.345703,7792.345703,108650 | |
| 2020-01-07,7792.345703,8196.443359,7788.642090,8140.176270,8140.176270,198907 | |
| 2020-01-08,8140.176270,8444.271484,7935.450684,8099.643066,8099.643066,329037 | |
| 2020-01-09,8091.307617,8091.307617,7783.696777,7904.830078,7904.830078,129402 | |
| 2020-01-10,7907.148438,8134.270508,7712.939453,8128.756836,8128.756836,50249 | |
| 2020-01-11,8128.756836,8241.233398,8006.256836,8041.235840,8041.235840,125515 | |
| 2020-01-12,8032.551758,8198.860352,8004.179199,8129.731934,8129.731934,15846 | |
| 2020-01-13,8151.137695,8190.058594,8007.473633,8131.625000,8131.625000,27795 | |
| 2020-01-14,8124.432129,8981.506836,8115.594727,8870.663086,8870.663086,410289 | |
| 2020-01-15,8882.934570,8966.503906,8592.372070,8823.669922,8823.669922,191488 | |
| 2020-01-16,8827.586914,8875.485352,8597.711914,8729.583008,8729.583008,345610 | |
| 2020-01-17,8731.915039,9036.321289,8679.373047,8871.589844,8871.589844,352334 | |
| 2020-01-18,8854.921875,9034.472656,8772.804688,8943.692383,8943.692383,137965 | |
| 2020-01-19,8943.692383,9226.176758,8680.599609,8752.996094,8752.996094,443476 | |
| 2020-01-20,8756.976563,8847.920898,8584.567383,8730.624023,8730.624023,188333 | |
| 2020-01-21,8732.420898,12083.961914,8650.041016,8766.509766,8766.509766,344724 | |
| 2020-01-22,8764.576172,8819.284180,8625.742188,8656.063477,8656.063477,43060 | |
| 2020-01-23,8655.235352,8658.288086,8291.530273,8441.110352,8441.110352,61703 | |
| 2020-01-24,8441.110352,8607.472656,8262.810547,8486.290039,8486.290039,65023 | |
| 2020-01-25,8492.020508,8494.049805,8299.882813,8363.455078,8363.455078,47123 | |
| 2020-01-26,8362.029297,8663.365234,8301.398438,8657.278320,8657.278320,22959 | |
| 2020-01-27,8658.585938,9069.433594,8618.583984,8985.176758,8985.176758,73741 | |
| 2020-01-28,8989.592773,9432.914063,8950.766602,9432.914063,9432.914063,228244 | |
| 2020-01-29,9432.914063,9511.434570,9263.215820,9362.487305,9362.487305,140845 | |
| 2020-01-30,9356.925781,9648.073242,9264.626953,9504.333984,9504.333984,223483 | |
| 2020-01-31,9500.556641,9550.368164,9176.021484,9358.923828,9358.923828,124210 | |
| 2020-02-01,9357.177734,9615.932617,9308.944336,9428.838867,9428.838867,110899 | |
| 2020-02-02,9423.366211,9550.379883,9258.138672,9392.283203,9392.283203,225052 | |
| 2020-02-03,9392.283203,9584.258789,9265.410156,9293.936523,9293.936523,128019 | |
| 2020-02-04,9298.208008,9382.379883,9125.072266,9206.294922,9206.294922,103892 | |
| 2020-02-05,9206.255859,9828.318359,9182.799805,9624.528320,9624.528320,513485 | |
| 2020-02-06,9624.528320,9939.804688,9567.174805,9755.370117,9755.370117,230048 | |
| 2020-02-07,9741.782227,10026.770508,9738.419922,9841.615234,9841.615234,414507 | |
| 2020-02-08,9830.311523,9990.122070,9683.834961,9875.950195,9875.950195,458681 | |
| 2020-02-09,9872.674805,10207.908203,9865.510742,10179.801758,10179.801758,351455 | |
| 2020-02-10,10180.254883,10239.647461,9759.074219,9841.412109,9841.412109,381590 | |
| 2020-02-11,9835.178711,10264.390625,9682.716797,10180.506836,10180.506836,229845 | |
| 2020-02-12,10180.870117,10597.785156,10180.870117,10399.265625,10399.265625,1066907 | |
| 2020-02-13,10399.265625,10589.165039,10104.771484,10294.156250,10294.156250,759883 | |
| 2020-02-14,10283.040039,10544.204102,10171.058594,10387.031250,10387.031250,811270 | |
| 2020-02-15,10387.031250,11950.902344,9699.973633,10177.550781,10177.550781,2783960 | |
| 2020-02-16,10228.838867,10726.820313,9443.417969,10075.795898,10075.795898,1654837 | |
| 2020-02-17,10051.353516,10073.337891,9539.504883,9784.903320,9784.903320,707285 | |
| 2020-02-18,9723.663086,10246.281250,9618.970703,10155.423828,10155.423828,422880 | |
| 2020-02-19,10163.367188,10252.583008,9534.893555,9588.256836,9588.256836,374529 | |
| 2020-02-20,9593.706055,9815.338867,9486.421875,9605.631836,9605.631836,424068 | |
| 2020-02-21,9594.222656,9843.803711,9539.526367,9725.149414,9725.149414,131725 | |
| 2020-02-22,9736.611328,9762.427734,9545.656250,9696.134766,9696.134766,333006 | |
| 2020-02-23,9696.134766,9969.922852,9663.622070,9969.922852,9969.922852,79172 | |
| 2020-02-24,9970.871094,9989.230469,9415.917969,9726.141602,9726.141602,174050 | |
| 2020-02-25,9725.125977,9730.902344,9244.098633,9254.987305,9254.987305,176193 | |
| 2020-02-26,9243.426758,9383.262695,8673.817383,8802.853516,8802.853516,240328 | |
| 2020-02-27,8801.815430,9057.784180,8493.234375,8792.711914,8792.711914,655169 | |
| 2020-02-28,8802.560547,9035.974609,8487.948242,8694.623047,8694.623047,212906 | |
| 2020-02-29,8704.675781,8887.805664,8551.184570,8562.348633,8562.348633,225037 | |
| 2020-03-01,8558.630859,8780.386719,8438.493164,8573.798828,8573.798828,168372 | |
| 2020-03-02,8577.062500,8940.454102,8511.570313,8926.313477,8926.313477,64811 | |
| 2020-03-03,8922.885742,8962.253906,8617.941406,8809.058594,8809.058594,356468 | |
| 2020-03-04,8789.192383,8901.751953,8673.294922,8731.426758,8731.426758,362365 | |
| 2020-03-05,8735.486328,9162.636719,8718.451172,9121.277344,9121.277344,1296520 | |
| 2020-03-06,9121.277344,9235.668945,9019.126953,9108.235352,9108.235352,183017 | |
| 2020-03-07,9124.317383,9170.578125,8780.605469,8887.204102,8887.204102,381178 | |
| 2020-03-08,8887.204102,8887.204102,8058.678223,8154.008301,8154.008301,522837 | |
| 2020-03-09,8157.291992,8346.352539,7648.036621,7989.298340,7989.298340,961310 | |
| 2020-03-10,7999.748535,8179.295898,7798.064941,7919.606934,7919.606934,162464 | |
| 2020-03-11,7919.988281,8036.876465,7565.120605,7996.486328,7996.486328,182829 | |
| 2020-03-12,7938.365234,7981.229492,4946.042969,4946.042969,4946.042969,1092465 | |
| 2020-03-13,4957.530762,5900.241699,4174.177246,5599.326660,5599.326660,1256784 | |
| 2020-03-14,5600.146484,5648.703125,5132.082031,5211.328613,5211.328613,524503 | |
| 2020-03-15,5211.328613,5824.325684,5144.514648,5418.411133,5418.411133,255312 | |
| 2020-03-16,5422.335938,5422.335938,4657.354004,5037.253906,5037.253906,1306856 | |
| 2020-03-17,5040.839844,5363.511230,5011.593262,5191.041016,5191.041016,619366 | |
| 2020-03-18,5198.594727,5354.997070,5056.327637,5331.240234,5331.240234,278207 | |
| 2020-03-19,5331.240234,6400.703125,5286.765625,6197.005859,6197.005859,915279 | |
| 2020-03-20,6193.529785,6841.408203,5814.248535,6240.132324,6240.132324,429270 | |
| 2020-03-21,6240.132324,6407.617676,5944.563477,6208.299805,6208.299805,136891 | |
| 2020-03-22,6214.495605,6367.904785,5830.387207,5849.928223,5849.928223,163273 | |
| 2020-03-23,5849.928223,6495.334473,5767.744141,6495.334473,6495.334473,225273 | |
| 2020-03-24,6483.739258,6826.421875,6448.173340,6737.180664,6737.180664,260798 | |
| 2020-03-25,6745.320313,6953.485352,6552.273438,6713.250977,6713.250977,323928 | |
| 2020-03-26,6713.250977,6807.252441,6612.542480,6786.982422,6786.982422,126532 | |
| 2020-03-27,6787.023438,6848.503418,6493.995117,6494.302734,6494.302734,136940 | |
| 2020-03-28,6501.588379,6504.185059,6140.639160,6278.901367,6278.901367,128980 | |
| 2020-03-29,6276.995117,6284.660645,5942.717285,5943.342773,5943.342773,44419 | |
| 2020-03-30,5939.828125,6503.295898,5926.589355,6418.594238,6418.594238,271253 | |
| 2020-03-31,6404.993164,6537.134277,6369.776367,6483.638184,6483.638184,119270 | |
| 2020-04-01,6483.638184,6614.352051,6225.177734,6614.352051,6614.352051,115978 | |
| 2020-04-02,6620.368164,7119.284180,6590.349609,6850.597168,6850.597168,367220 | |
| 2020-04-03,6861.759766,7074.255859,6721.969727,6829.440430,6829.440430,75955 | |
| 2020-04-04,6837.340820,6927.444824,6725.088379,6899.432129,6899.432129,105641 | |
| 2020-04-05,6893.474121,6937.503418,6761.360352,6832.925293,6832.925293,29708 | |
| 2020-04-06,6827.968262,7465.897461,6827.968262,7385.227539,7385.227539,992020 | |
| 2020-04-07,7380.753906,7494.513672,7093.897461,7197.577637,7197.577637,663941 | |
| 2020-04-08,7201.197266,7429.132324,7101.955078,7395.735840,7395.735840,54433 | |
| 2020-04-09,7403.088379,7404.372070,7179.053223,7286.018555,7286.018555,30457 | |
| 2020-04-10,7284.526855,7318.002930,6737.825684,6903.744141,6903.744141,91444 | |
| 2020-04-11,6903.744141,6995.979492,6768.928711,6885.657715,6885.657715,87287 | |
| 2020-04-12,6889.355469,7154.030762,6801.589355,6969.437988,6969.437988,77407 | |
| 2020-04-13,6988.408203,6988.408203,6610.561523,6791.137207,6791.137207,98519 | |
| 2020-04-14,6791.137207,6992.260742,6772.802734,6819.501465,6819.501465,36707 | |
| 2020-04-15,6821.716309,6953.687988,6573.007324,6630.891602,6630.891602,179485 | |
| 2020-04-16,6625.335449,7194.280762,6510.829102,7137.832031,7137.832031,245993 | |
| 2020-04-17,7138.388672,7170.762207,6998.590332,7057.664063,7057.664063,204193 | |
| 2020-04-18,7057.664063,7327.399902,7056.172852,7293.496582,7293.496582,276366 | |
| 2020-04-19,7295.090332,7316.858887,7170.652832,7174.346680,7174.346680,207386 | |
| 2020-04-20,7174.346680,7260.276855,6796.421387,6884.704590,6884.704590,139465 | |
| 2020-04-21,6887.646484,7006.825684,6851.452148,6944.715820,6944.715820,53114 | |
| 2020-04-22,6945.319336,7270.072266,6898.002441,7194.945313,7194.945313,42971 | |
| 2020-04-23,7195.476563,7892.034668,7069.516602,7474.085938,7474.085938,759084 | |
| 2020-04-24,7466.812988,7633.019531,7466.812988,7578.623047,7578.623047,275923 | |
| 2020-04-25,7576.831543,7696.708008,7567.243164,7675.391602,7675.391602,153464 | |
| 2020-04-26,7672.510254,7778.505371,7615.388184,7700.149902,7700.149902,181906 | |
| 2020-04-27,7700.149902,7831.098145,7695.409668,7791.325195,7791.325195,252538 | |
| 2020-04-28,7791.877441,7853.614258,7762.355469,7823.346680,7823.346680,59089 | |
| 2020-04-29,7819.394531,8909.153320,7787.578125,8804.731445,8804.731445,1085686 | |
| 2020-04-30,8808.035156,9422.914063,8586.461914,8726.405273,8726.405273,733444 | |
| 2020-05-01,8726.405273,9023.003906,8726.405273,8869.527344,8869.527344,149340 | |
| 2020-05-02,8874.525391,9015.394531,8866.569336,8980.814453,8980.814453,186092 | |
| 2020-05-03,8978.914063,9290.330078,8813.529297,8986.195313,8986.195313,807313 | |
| 2020-05-04,8984.109375,9032.034180,8634.665039,8975.194336,8975.194336,299779 | |
| 2020-05-05,8970.812500,9178.520508,8875.908203,9054.743164,9054.743164,385930 | |
| 2020-05-06,9061.846680,9415.992188,9029.119141,9341.895508,9341.895508,554356 | |
| 2020-05-07,9341.895508,10012.310547,9112.530273,9921.697266,9921.697266,1701028 | |
| 2020-05-08,9921.697266,10055.892578,9759.808594,9888.158203,9888.158203,471887 | |
| 2020-05-09,9887.757813,9942.542969,9588.279297,9627.876953,9627.876953,378503 | |
| 2020-05-10,9629.285156,9629.998047,8395.286133,8700.931641,8700.931641,744041 | |
| 2020-05-11,8695.525391,9157.711914,8482.120117,8694.399414,8694.399414,1693003 | |
| 2020-05-12,8698.918945,8927.897461,8689.781250,8740.381836,8740.381836,227659 | |
| 2020-05-13,8741.839844,9376.135742,8739.912109,9317.867188,9317.867188,305392 | |
| 2020-05-14,9316.529297,9771.705078,9246.398438,9752.217773,9752.217773,393036 | |
| 2020-05-15,9749.912109,9775.432617,9234.700195,9344.554688,9344.554688,243835 | |
| 2020-05-16,9341.188477,9570.920898,9293.762695,9397.170898,9397.170898,141717 | |
| 2020-05-17,9396.072266,9862.786133,9372.369141,9747.323242,9747.323242,146282 | |
| 2020-05-18,9747.416992,10082.659180,9633.905273,9768.224609,9768.224609,226430 | |
| 2020-05-19,9773.948242,9834.091797,9546.115234,9750.720703,9750.720703,191423 | |
| 2020-05-20,9753.715820,9820.503906,9440.556641,9568.511719,9568.511719,241637 | |
| 2020-05-21,9569.494141,9612.759766,8865.482422,9168.166016,9168.166016,735651 | |
| 2020-05-22,9169.679688,9302.289063,9052.252930,9257.612305,9257.612305,332323 | |
| 2020-05-23,9258.731445,9465.382813,9146.346680,9285.740234,9285.740234,137914 | |
| 2020-05-24,9286.474609,9303.881836,8813.527344,8813.527344,8813.527344,252565 | |
| 2020-05-25,8810.299805,8999.365234,8720.186523,8965.843750,8965.843750,205826 | |
| 2020-05-26,8967.144531,8997.509766,8812.125977,8900.752930,8900.752930,141240 | |
| 2020-05-27,8900.752930,9273.970703,8877.375977,9250.805664,9250.805664,173896 | |
| 2020-05-28,9252.499023,9638.195313,9137.984375,9583.521484,9583.521484,439149 | |
| 2020-05-29,9587.121094,9680.322266,9428.272461,9463.561523,9463.561523,296693 | |
| 2020-05-30,9463.229492,9659.760742,9400.177734,9659.760742,9659.760742,418862 | |
| 2020-05-31,9660.812500,9782.247070,9383.097656,9410.212891,9410.212891,480256 | |
| 2020-06-01,9415.821289,10100.859375,9415.821289,10051.848633,10051.848633,393690 | |
| 2020-06-02,10060.902344,10194.860352,9463.020508,9518.202148,9518.202148,919842 | |
| 2020-06-03,9518.202148,9701.976563,9507.038086,9701.047852,9701.047852,235827 | |
| 2020-06-04,9707.680664,9840.082031,9503.862305,9816.278320,9816.278320,130657 | |
| 2020-06-05,9816.278320,9903.057617,9673.092773,9715.617188,9715.617188,204119 | |
| 2020-06-06,9715.617188,9818.166992,9579.591797,9633.607422,9633.607422,488280 | |
| 2020-06-07,9633.607422,9842.462891,9422.888672,9769.500000,9769.500000,247062 | |
| 2020-06-08,9771.923828,9859.323242,9660.579102,9804.179688,9804.179688,295131 | |
| 2020-06-09,9801.101563,9892.265625,9656.050781,9758.665039,9758.665039,192554 | |
| 2020-06-10,9756.388672,9931.347656,9735.341797,9879.209961,9879.209961,140006 | |
| 2020-06-11,9879.473633,9991.049805,9212.936523,9332.591797,9332.591797,472905 | |
| 2020-06-12,9328.545898,9569.537109,9248.897461,9482.567383,9482.567383,136155 | |
| 2020-06-13,9483.273438,9543.187500,9416.005859,9478.532227,9478.532227,184324 | |
| 2020-06-14,9479.749023,9528.670898,9351.381836,9397.119141,9397.119141,124889 | |
| 2020-06-15,9397.119141,9460.641602,8964.598633,9331.733398,9331.733398,349430 | |
| 2020-06-16,9330.992188,9600.350586,9265.046875,9510.588867,9510.588867,229850 | |
| 2020-06-17,9515.658203,9613.856445,9338.896484,9436.564453,9436.564453,256431 | |
| 2020-06-18,9433.803711,9472.920898,9362.766602,9435.623047,9435.623047,274831 | |
| 2020-06-19,9430.998047,9469.509766,9214.989258,9236.412109,9236.412109,965015 | |
| 2020-06-20,9230.976563,9448.615234,9222.802734,9359.254883,9359.254883,259634 | |
| 2020-06-21,9361.843750,9542.101563,9285.950195,9411.460938,9411.460938,1964660 | |
| 2020-06-22,9413.083008,10184.355469,9348.419922,9911.512695,9911.512695,5444746 | |
| 2020-06-23,9913.334961,9947.228516,9693.723633,9729.224609,9729.224609,1320394 | |
| 2020-06-24,9731.431641,9822.544922,9274.338867,9345.922852,9345.922852,790926 | |
| 2020-06-25,9352.953125,9377.519531,9117.635742,9297.423828,9297.423828,410844 | |
| 2020-06-26,9295.213867,9342.201172,9134.388672,9172.900391,9172.900391,651976 | |
| 2020-06-27,9171.709961,9277.122070,8928.123047,9041.950195,9041.950195,1079061 | |
| 2020-06-28,9041.950195,9260.818359,8966.666992,9145.207031,9145.207031,521114 | |
| 2020-06-29,9137.694336,9270.992188,9031.705078,9181.158203,9181.158203,446392 | |
| 2020-06-30,9176.711914,9295.643555,9098.574219,9186.480469,9186.480469,578703 | |
| 2020-07-01,9185.110352,9349.177734,9127.038086,9254.069336,9254.069336,426724 | |
| 2020-07-02,9258.353516,9335.905273,9055.100586,9233.625000,9233.625000,323246 | |
| 2020-07-03,9239.317383,9249.365234,9027.885742,9065.434570,9065.434570,257558 | |
| 2020-07-04,9061.550781,9256.408203,9050.454102,9176.487305,9176.487305,199324 | |
| 2020-07-05,9170.621094,9192.980469,8988.610352,9104.766602,9104.766602,420898 | |
| 2020-07-06,9104.211914,9464.824219,9043.585938,9464.824219,9464.824219,432595 | |
| 2020-07-07,9399.833984,9466.685547,9151.471680,9313.139648,9313.139648,206405 | |
| 2020-07-08,9313.139648,9479.913086,9264.913086,9437.682617,9437.682617,379252 | |
| 2020-07-09,9441.188477,9477.340820,9164.733398,9298.735352,9298.735352,232061 | |
| 2020-07-10,9281.375977,9281.375977,9114.261719,9265.401367,9265.401367,222353 | |
| 2020-07-11,9266.159180,9302.388672,9168.455078,9235.229492,9235.229492,120241 | |
| 2020-07-12,9234.138672,9380.964844,9185.790039,9303.866211,9303.866211,92810 | |
| 2020-07-13,9303.866211,9383.118164,9149.230469,9197.338867,9197.338867,91996 | |
| 2020-07-14,9197.338867,9281.861328,9134.963867,9217.744141,9217.744141,103247 | |
| 2020-07-15,9212.911133,9281.690430,9124.677734,9258.534180,9258.534180,101278 | |
| 2020-07-16,9253.325195,9275.776367,9029.649414,9204.742188,9204.742188,203589 | |
| 2020-07-17,9205.787109,9237.346680,9065.031250,9133.299805,9133.299805,87297 | |
| 2020-07-18,9133.299805,9240.874023,9105.848633,9132.390625,9132.390625,154940 | |
| 2020-07-19,9129.955078,9294.925781,9026.889648,9154.000977,9154.000977,384600 | |
| 2020-07-20,9151.938477,9256.745117,9040.527344,9125.052734,9125.052734,351476 | |
| 2020-07-21,9113.673828,9449.533203,9095.723633,9356.652344,9356.652344,186747 | |
| 2020-07-22,9353.988281,9709.222656,9292.709961,9533.761719,9533.761719,358792 | |
| 2020-07-23,9533.761719,9717.222656,9422.528320,9666.247070,9666.247070,335706 | |
| 2020-07-24,9666.247070,9672.688477,9436.709961,9514.070313,9514.070313,520216 | |
| 2020-07-25,9516.051758,10795.022461,9513.412109,9707.096680,9707.096680,831978 | |
| 2020-07-26,9705.745117,10065.311523,9638.141602,9940.041016,9940.041016,1043019 | |
| 2020-07-27,9940.771484,11393.080078,9940.767578,11039.951172,11039.951172,938364 | |
| 2020-07-28,11028.593750,11254.460938,10630.328125,10894.477539,10894.477539,748680 | |
| 2020-07-29,10896.357422,12255.730469,10849.891602,11218.177734,11218.177734,1069483 | |
| 2020-07-30,11218.177734,11513.660156,10746.358398,11226.697266,11226.697266,2066317 | |
| 2020-07-31,11198.235352,12376.081055,10977.972656,11919.180664,11919.180664,519024 | |
| 2020-08-01,11919.180664,12838.167969,11445.590820,11930.537109,11930.537109,1558146 | |
| 2020-08-02,11910.989258,11951.720703,10788.469727,10876.974609,10876.974609,1765040 | |
| 2020-08-03,10876.407227,11252.694336,10771.147461,11126.892578,11126.892578,687923 | |
| 2020-08-04,11126.891602,11319.370117,10980.793945,11144.509766,11144.509766,1409390 | |
| 2020-08-05,11141.159180,11677.500000,11049.927734,11551.899414,11551.899414,776947 | |
| 2020-08-06,11551.899414,11900.455078,11486.335938,11783.521484,11783.521484,1548895 | |
| 2020-08-07,11784.313477,11892.874023,11390.394531,11562.447266,11562.447266,699746 | |
| 2020-08-08,11585.176758,11810.216797,11425.353516,11724.592773,11724.592773,712572 | |
| 2020-08-09,11744.886719,11859.384766,11587.000000,11745.583008,11745.583008,1490605 | |
| 2020-08-10,11747.963867,12248.213867,11708.416016,12008.021484,12008.021484,1858365 | |
| 2020-08-11,12008.154297,12174.017578,11220.798828,11503.522461,11503.522461,2278007 | |
| 2020-08-12,11496.024414,12458.889648,11165.168945,11637.430664,11637.430664,2396289 | |
| 2020-08-13,11643.426758,12185.887695,11060.660156,11906.388672,11906.388672,2722882 | |
| 2020-08-14,11904.635742,12176.457031,11678.910156,11953.824219,11953.824219,8383305 | |
| 2020-08-15,11963.708008,12350.960938,11572.721680,11646.022461,11646.022461,6232602 | |
| 2020-08-16,11646.982422,12054.409180,11615.316406,12036.498047,12036.498047,5940136 | |
| 2020-08-17,12036.498047,12347.163086,11707.041016,12180.546875,12180.546875,5671393 | |
| 2020-08-18,12191.571289,12420.513672,11927.223633,12125.705078,12125.705078,3528697 | |
| 2020-08-19,12062.971680,12198.101563,11601.091797,11767.336914,11767.336914,4281865 | |
| 2020-08-20,11767.336914,11907.395508,11621.750000,11771.506836,11771.506836,4313650 | |
| 2020-08-21,11773.227539,11987.639648,11409.314453,11430.203125,11430.203125,3085287 | |
| 2020-08-22,11429.104492,12512.955078,11282.329102,11692.233398,11692.233398,6268310 | |
| 2020-08-23,11682.966797,11884.212891,11484.402344,11622.209961,11622.209961,8576857 | |
| 2020-08-24,11619.610352,11832.594727,11482.655273,11749.625977,11749.625977,5319503 | |
| 2020-08-25,11750.925781,11890.867188,11254.276367,11449.234375,11449.234375,3801412 | |
| 2020-08-26,11458.637695,11653.005859,11303.085938,11626.008789,11626.008789,6719406 | |
| 2020-08-27,11581.000977,11618.484375,11192.357422,11479.175781,11479.175781,5804633 | |
| 2020-08-28,11478.054688,11675.794922,11372.747070,11675.794922,11675.794922,6860553 | |
| 2020-08-29,11676.855469,12299.790039,11342.177734,12299.790039,12299.790039,8284789 | |
| 2020-08-30,12340.867188,12408.583984,11528.595703,11740.333008,11740.333008,24144995 | |
| 2020-08-31,11740.882813,11936.536133,11521.529297,11845.584961,11845.584961,23468332 | |
| 2020-09-01,11847.083008,12388.672852,11650.429688,11750.628906,11750.628906,23768873 | |
| 2020-09-02,11750.410156,12039.314453,11250.268555,11495.737305,11495.737305,9505340 | |
| 2020-09-03,11524.239258,11563.648438,10481.240234,10564.659180,10564.659180,17753084 | |
| 2020-09-04,10568.740234,10697.529297,10264.741211,10548.817383,10548.817383,10731020 | |
| 2020-09-05,10550.383789,10667.552734,10113.826172,10272.635742,10272.635742,17450225 | |
| 2020-09-06,10270.137695,10415.802734,10083.127930,10299.872070,10299.872070,11006771 | |
| 2020-09-07,10300.032227,10400.704102,9924.055664,10370.370117,10370.370117,11551948 | |
| 2020-09-08,10371.583008,10726.594727,9973.210938,10146.913086,10146.913086,15633080 | |
| 2020-09-09,10143.905273,10396.036133,9947.833984,10264.382813,10264.382813,12951222 | |
| 2020-09-10,10260.739258,10640.615234,10252.382813,10381.269531,10381.269531,30055012 | |
| 2020-09-11,10388.971680,10464.388672,10152.620117,10398.091797,10398.091797,15878815 | |
| 2020-09-12,10396.224609,10552.308594,10333.105469,10473.918945,10473.918945,19802587 | |
| 2020-09-13,10473.918945,10605.362305,10322.771484,10367.300781,10367.300781,14182168 | |
| 2020-09-14,10370.897461,10933.154297,10286.507813,10700.845703,10700.845703,25283442 | |
| 2020-09-15,10700.845703,10945.809570,10644.766602,10823.346680,10823.346680,33204258 | |
| 2020-09-16,10822.889648,11151.151367,10731.030273,11031.106445,11031.106445,43295302 | |
| 2020-09-17,11031.106445,11199.419922,10772.061523,10991.922852,10991.922852,105306770 | |
| 2020-09-18,10991.922852,12287.969727,10403.057617,10949.359375,10949.359375,80768057 | |
| 2020-09-19,10949.247070,11199.664063,10882.962891,11145.546875,11145.546875,68399983 | |
| 2020-09-20,11152.456055,11152.456055,10847.063477,10967.937500,10967.937500,56173115 | |
| 2020-09-21,10968.461914,11049.207031,10500.576172,10551.346680,10551.346680,68364263 | |
| 2020-09-22,10541.921875,10617.080078,10442.581055,10539.123047,10539.123047,43304623 | |
| 2020-09-23,10539.973633,10548.841797,10211.260742,10264.759766,10264.759766,83262949 | |
| 2020-09-24,10261.185547,10778.387695,10249.906250,10738.429688,10738.429688,99652190 | |
| 2020-09-25,10740.364258,10758.691406,10593.728516,10693.945313,10693.945313,86512186 | |
| 2020-09-26,10688.027344,10779.914063,10673.644531,10756.710938,10756.710938,63154441 | |
| 2020-09-27,10740.407227,10810.224609,10644.018555,10782.928711,10782.928711,40488014 | |
| 2020-09-28,10791.750000,10952.849609,10718.458984,10761.221680,10761.221680,49232595 | |
| 2020-09-29,10761.237305,10856.371094,10654.158203,10843.727539,10843.727539,39214616 | |
| 2020-09-30,10845.985352,10850.331055,10682.121094,10779.258789,10779.258789,56440834 | |
| 2020-10-01,10790.281250,10918.200195,10474.114258,10621.460938,10621.460938,49435315 | |
| 2020-10-02,10632.000000,10670.296875,10103.221680,10573.439453,10573.439453,64612886 | |
| 2020-10-03,10573.439453,10604.945313,10511.524414,10556.773438,10556.773438,53202710 | |
| 2020-10-04,10548.847656,10701.181641,10537.991211,10667.024414,10667.024414,34237287 | |
| 2020-10-05,10667.024414,10798.866211,10640.609375,10798.551758,10798.551758,38346744 | |
| 2020-10-06,10801.833008,10802.027344,10549.707031,10612.538086,10612.538086,52828967 | |
| 2020-10-07,10612.538086,10681.891602,10572.308594,10670.392578,10670.392578,42211603 | |
| 2020-10-08,10672.875977,10944.640625,10561.902344,10908.859375,10908.859375,44709887 | |
| 2020-10-09,10941.511719,11112.641602,10855.622070,11071.433594,11071.433594,54536939 | |
| 2020-10-10,11064.515625,11409.239258,11062.254883,11306.531250,11306.531250,57034328 | |
| 2020-10-11,11299.755859,11436.578125,11291.246094,11379.338867,11379.338867,42016865 | |
| 2020-10-12,11375.003906,11708.270508,11245.247070,11542.788086,11542.788086,58802807 | |
| 2020-10-13,11538.246094,11551.615234,11324.859375,11428.217773,11428.217773,27532015 | |
| 2020-10-14,11427.356445,11540.096680,11305.902344,11430.971680,11430.971680,53897445 | |
| 2020-10-15,11428.498047,11575.572266,11291.772461,11491.649414,11491.649414,49672971 | |
| 2020-10-16,11502.374023,11530.695313,11189.405273,11318.262695,11318.262695,46631548 | |
| 2020-10-17,11327.044922,11384.971680,11209.288086,11360.855469,11360.855469,25669857 | |
| 2020-10-18,11361.115234,11486.036133,11347.858398,11486.036133,11486.036133,26674474 | |
| 2020-10-19,11505.172852,11792.980469,11419.733398,11735.534180,11735.534180,43620198 | |
| 2020-10-20,11747.076172,12010.238281,11690.292969,11919.944336,11919.944336,71542185 | |
| 2020-10-21,11919.944336,13145.024414,11904.821289,12861.886719,12861.886719,109014810 | |
| 2020-10-22,12861.886719,13138.631836,12722.778320,12941.398438,12941.398438,61938702 | |
| 2020-10-23,12959.267578,13002.133789,12717.314453,12914.281250,12914.281250,25690800 | |
| 2020-10-24,12914.281250,13141.008789,12875.355469,13106.405273,13106.405273,33157783 | |
| 2020-10-25,13106.405273,13321.063477,12927.928711,13030.179688,13030.179688,29331031 | |
| 2020-10-26,13030.179688,13187.721680,12838.524414,13054.634766,13054.634766,118997300 | |
| 2020-10-27,13054.634766,13688.431641,13023.865234,13617.293945,13617.293945,65442631 | |
| 2020-10-28,13617.293945,13763.173828,12919.980469,13225.865234,13225.865234,49794775 | |
| 2020-10-29,13225.345703,13558.169922,12987.977539,13413.612305,13413.612305,52507770 | |
| 2020-10-30,13413.612305,13596.811523,13129.814453,13503.274414,13503.274414,61576090 | |
| 2020-10-31,13503.274414,13915.398438,13285.311523,13715.396484,13715.396484,41984427 | |
| 2020-11-01,13715.396484,13778.141602,13539.870117,13649.204102,13649.204102,39127216 | |
| 2020-11-02,13649.204102,13742.291016,13182.792969,13432.174805,13432.174805,50708001 | |
| 2020-11-03,13432.174805,13938.808594,13266.396484,13913.525391,13913.525391,50883613 | |
| 2020-11-04,13913.525391,14174.300781,13529.330078,14066.748047,14066.748047,58804955 | |
| 2020-11-05,14066.747070,15629.334961,14057.189453,15509.621094,15509.621094,68840187 | |
| 2020-11-06,15509.467773,15901.453125,15298.698242,15533.674805,15533.674805,83618674 | |
| 2020-11-07,15537.327148,15716.623047,14598.205078,14823.488281,14823.488281,71532215 | |
| 2020-11-08,14837.098633,15551.620117,14738.798828,15451.868164,15451.868164,46508946 | |
| 2020-11-09,15452.807617,15634.872070,14892.333984,15294.620117,15294.620117,33923852 | |
| 2020-11-10,15294.244141,15422.664063,15114.188477,15243.547852,15243.547852,35116311 | |
| 2020-11-11,15239.791016,15921.264648,15239.290039,15696.941406,15696.941406,42636687 | |
| 2020-11-12,15697.653320,16260.295898,15541.635742,16226.755859,16226.755859,42817987 | |
| 2020-11-13,16226.755859,16433.259766,15955.082031,16232.418945,16232.418945,44128270 | |
| 2020-11-14,16237.534180,16246.017578,15743.778320,16039.943359,16039.943359,37320906 | |
| 2020-11-15,16040.613281,16048.041016,15687.927734,15887.317383,15887.317383,30272059 | |
| 2020-11-16,15887.679688,16769.923828,15791.448242,16665.195313,16665.195313,45133837 | |
| 2020-11-17,16738.513672,17737.906250,16552.527344,17654.390625,17654.390625,60513821 | |
| 2020-11-18,17649.509766,18287.179688,17326.498047,17793.181641,17793.181641,52851021 | |
| 2020-11-19,17793.179688,18117.570313,17369.560547,17788.117188,17788.117188,37703332 | |
| 2020-11-20,17788.117188,18745.955078,17762.515625,18623.144531,18623.144531,48202991 | |
| 2020-11-21,18623.144531,18933.085938,18450.064453,18601.525391,18601.525391,56474890 | |
| 2020-11-22,18601.525391,18643.261719,17679.138672,18398.171875,18398.171875,54634314 | |
| 2020-11-23,18398.173828,18710.289063,18077.955078,18358.943359,18358.943359,63596731 | |
| 2020-11-24,18353.289063,19390.806641,18132.558594,19146.871094,19146.871094,73582082 | |
| 2020-11-25,19146.718750,19402.625000,18510.589844,18690.250000,18690.250000,46247227 | |
| 2020-11-26,18690.259766,18834.115234,16361.614258,17123.875000,17123.875000,105088098 | |
| 2020-11-27,17132.162109,17414.083984,16533.410156,17060.388672,17060.388672,31860794 | |
| 2020-11-28,17065.000000,17829.335938,16884.708984,17734.591797,17734.591797,31889619 | |
| 2020-11-29,17735.650391,18318.222656,17613.052734,18167.775391,18167.775391,30394908 | |
| 2020-11-30,18177.111328,19754.257813,18177.111328,19619.042969,19619.042969,59384803 | |
| 2020-12-01,19640.562500,19897.236328,18270.351563,18828.378906,18828.378906,67345145 | |
| 2020-12-02,18810.312500,19310.160156,18391.218750,19214.001953,19214.001953,37902964 | |
| 2020-12-03,19220.917969,19543.363281,18921.152344,19460.824219,19460.824219,35210480 | |
| 2020-12-04,19463.291016,19517.015625,18642.210938,18665.343750,18665.343750,51030229 | |
| 2020-12-05,18661.824219,19173.822266,18541.433594,19150.382813,19150.382813,39530321 | |
| 2020-12-06,19146.093750,19398.173828,18898.441406,19383.044922,19383.044922,46017663 | |
| 2020-12-07,19376.767578,19421.296875,18913.564453,19176.626953,19176.626953,36065739 | |
| 2020-12-08,19182.996094,19276.251953,18258.595703,18327.369141,18327.369141,47260933 | |
| 2020-12-09,18322.691406,18615.585938,17696.617188,18531.146484,18531.146484,47079839 | |
| 2020-12-10,18538.726563,18546.031250,17955.328125,18250.660156,18250.660156,50541963 | |
| 2020-12-11,18248.130859,18276.798828,17624.472656,18054.935547,18054.935547,33151714 | |
| 2020-12-12,18031.759766,18898.646484,18031.759766,18781.906250,18781.906250,30423721 | |
| 2020-12-13,18788.046875,19394.105469,18734.582031,19163.822266,19163.822266,33774646 | |
| 2020-12-14,19168.214844,19361.142578,19037.347656,19278.183594,19278.183594,124186860 | |
| 2020-12-15,19269.529297,19563.208984,19066.105469,19428.906250,19428.906250,236613725 | |
| 2020-12-16,19433.464844,21546.726563,19309.945313,21367.412109,21367.412109,316269010 | |
| 2020-12-17,21354.072266,23669.275391,21249.623047,22818.609375,22818.609375,520064613 | |
| 2020-12-18,22822.353516,23271.886719,22380.169922,23146.718750,23146.718750,234608916 | |
| 2020-12-19,23145.146484,24134.824219,22827.591797,23874.195313,23874.195313,260391736 | |
| 2020-12-20,23830.724609,24285.593750,23116.623047,23471.998047,23471.998047,245227909 | |
| 2020-12-21,23464.125000,24096.847656,22059.628906,22744.464844,22744.464844,324697156 | |
| 2020-12-22,22693.019531,23820.509766,22362.490234,23820.509766,23820.509766,255415460 | |
| 2020-12-23,23819.027344,24103.630859,22620.244141,23229.816406,23229.816406,302059284 | |
| 2020-12-24,23239.845703,23787.308594,22711.791016,23737.312500,23737.312500,233651756 | |
| 2020-12-25,23723.167969,24756.361328,23432.056641,24652.146484,24652.146484,245056562 | |
| 2020-12-26,24710.166016,26791.578125,24493.031250,26409.529297,26409.529297,319855621 | |
| 2020-12-27,26430.341797,28307.544922,25881.492188,26237.582031,26237.582031,205112923 | |
| 2020-12-28,26251.328125,27309.701172,26144.667969,27025.556641,27025.556641,85432799 | |
| 2020-12-29,27009.375000,27191.751953,26088.066406,27191.394531,27191.394531,63528328 | |
| 2020-12-30,27180.791016,28912.853516,27180.791016,28788.814453,28788.814453,123464844 | |
| 2020-12-31,28783.935547,29209.371094,28171.773438,28977.744141,28977.744141,79888312 | |
| 2021-01-01,28963.726563,29594.912109,28788.140625,29349.441406,29349.441406,73396342 | |
| 2021-01-02,29356.072266,33196.691406,29105.271484,32164.800781,32164.800781,146756920 | |
| 2021-01-03,32150.025391,34675.945313,32053.541016,33008.128906,33008.128906,317864544 | |
| 2021-01-04,33058.945313,33472.437500,29309.832031,31950.109375,31950.109375,328249091 | |
| 2021-01-05,31969.330078,34332.429688,30231.417969,33968.238281,33968.238281,174003619 | |
| 2021-01-06,34017.351563,36808.855469,33567.027344,36680.519531,36680.519531,165477003 | |
| 2021-01-07,36670.410156,39830.421875,36536.707031,39335.308594,39335.308594,194236616 | |
| 2021-01-08,39426.375000,41804.183594,36785.300781,40574.242188,40574.242188,220638643 | |
| 2021-01-09,40551.339844,41236.632813,38936.058594,40236.769531,40236.769531,189095702 | |
| 2021-01-10,40235.960938,41299.375000,35872.390625,38332.339844,38332.339844,219986622 | |
| 2021-01-11,38308.445313,38308.445313,30595.705078,35375.023438,35375.023438,406742475 | |
| 2021-01-12,35333.425781,36462.203125,32806.332031,33853.324219,33853.324219,166092136 | |
| 2021-01-13,33938.242188,37516.832031,32565.458984,37305.652344,37305.652344,143404068 | |
| 2021-01-14,37327.316406,39992.542969,36863.410156,39188.644531,39188.644531,120693349 | |
| 2021-01-15,39108.089844,39625.765625,34859.925781,36693.601563,36693.601563,152645840 | |
| 2021-01-16,36685.222656,37779.914063,35557.769531,36252.398438,36252.398438,150140547 | |
| 2021-01-17,36217.519531,36700.562500,34092.003906,35895.351563,35895.351563,95244127 | |
| 2021-01-18,35920.472656,37182.535156,34945.542969,36615.976563,36615.976563,144620090 | |
| 2021-01-19,36624.390625,37741.316406,36143.050781,36143.050781,36143.050781,292297642 | |
| 2021-01-20,36129.085938,36373.757813,33613.890625,35489.386719,35489.386719,185211997 | |
| 2021-01-21,35501.136719,35575.937500,30371.607422,30795.283203,30795.283203,149940476 | |
| 2021-01-22,30770.314453,33706.617188,29051.789063,32980.390625,32980.390625,189634945 | |
| 2021-01-23,32935.519531,33160.957031,31592.880859,32081.558594,32081.558594,123203158 | |
| 2021-01-24,32087.222656,33017.000000,31160.511719,32241.798828,32241.798828,168851963 | |
| 2021-01-25,32227.189453,34816.468750,32154.324219,32337.589844,32337.589844,257151173 | |
| 2021-01-26,32302.087891,32777.132813,31089.882813,32668.156250,32668.156250,222989223 | |
| 2021-01-27,32656.681641,32656.681641,29482.498047,30431.746094,30431.746094,223371858 | |
| 2021-01-28,30447.169922,33624.089844,30103.308594,33315.128906,33315.128906,151667679 | |
| 2021-01-29,33976.113281,38104.695313,32146.031250,34312.945313,34312.945313,416503263 | |
| 2021-01-30,34281.757813,34749.675781,33258.835938,34355.652344,34355.652344,151934724 | |
| 2021-01-31,34386.089844,34416.925781,32411.917969,33085.082031,33085.082031,162374473 | |
| 2021-02-01,33077.792969,34381.761719,32442.138672,33702.035156,33702.035156,212151450 | |
| 2021-02-02,33694.230469,35870.398438,33577.726563,35519.519531,35519.519531,191029603 | |
| 2021-02-03,35521.328125,37535.386719,35473.585938,37513.785156,37513.785156,174051775 | |
| 2021-02-04,37584.320313,38570.191406,36418.867188,36990.566406,36990.566406,211137804 | |
| 2021-02-05,37005.027344,38372.796875,36762.308594,38241.691406,38241.691406,271285055 | |
| 2021-02-06,38243.406250,40910.964844,38227.546875,39329.484375,39329.484375,327162438 | |
| 2021-02-07,39324.554688,39680.710938,37571.726563,38877.484375,38877.484375,218504012 | |
| 2021-02-08,38868.843750,46403.367188,38313.281250,46403.367188,46403.367188,347643570 | |
| 2021-02-09,46360.890625,47765.125000,45319.496094,46560.312500,46560.312500,333536652 | |
| 2021-02-10,46541.816406,47104.886719,43997.085938,44846.933594,44846.933594,374607338 | |
| 2021-02-11,44847.648438,48326.792969,44231.769531,47751.074219,47751.074219,165467141 | |
| 2021-02-12,47718.476563,48606.109375,46715.031250,47508.242188,47508.242188,221820347 | |
| 2021-02-13,47474.890625,47973.996094,46355.722656,47123.269531,47123.269531,157231046 | |
| 2021-02-14,47140.394531,49580.164063,47097.339844,48696.933594,48696.933594,218263543 | |
| 2021-02-15,48680.136719,48822.406250,46101.656250,47959.183594,47959.183594,256309374 | |
| 2021-02-16,47939.296875,50249.531250,47285.292969,49110.089844,49110.089844,149734050 | |
| 2021-02-17,49108.394531,52411.777344,49086.246094,52193.265625,52193.265625,208553573 | |
| 2021-02-18,52156.570313,52471.839844,51010.078125,51684.300781,51684.300781,176702091 | |
| 2021-02-19,51636.718750,56096.300781,50897.421875,55759.777344,55759.777344,300753143 | |
| 2021-02-20,55764.250000,57026.402344,54813.847656,55937.398438,55937.398438,288211521 | |
| 2021-02-21,55885.910156,58175.011719,55687.781250,57557.972656,57557.972656,207543892 | |
| 2021-02-22,57536.828125,57679.011719,49187.289063,54191.464844,54191.464844,289375806 | |
| 2021-02-23,54197.863281,54201.519531,45310.730469,48617.613281,48617.613281,421085838 | |
| 2021-02-24,48628.875000,51239.996094,47226.890625,49437.058594,49437.058594,185311552 | |
| 2021-02-25,49431.156250,51664.515625,47041.730469,47041.730469,47041.730469,140040598 | |
| 2021-02-26,47162.148438,48143.371094,44393.160156,46178.605469,46178.605469,231656267 | |
| 2021-02-27,46198.042969,48136.531250,45195.285156,45958.585938,45958.585938,113794237 | |
| 2021-02-28,45966.777344,46262.867188,43527.597656,45290.675781,45290.675781,265578059 | |
| 2021-03-01,45305.531250,49818.843750,45163.753906,49528.855469,49528.855469,151039389 | |
| 2021-03-02,49525.582031,50216.898438,47227.390625,48205.640625,48205.640625,206370297 | |
| 2021-03-03,48273.097656,52398.875000,48174.875000,50582.250000,50582.250000,173200483 | |
| 2021-03-04,50572.472656,51602.890625,47678.531250,48463.644531,48463.644531,158892683 | |
| 2021-03-05,48432.324219,49298.292969,46385.652344,48602.867188,48602.867188,132872535 | |
| 2021-03-06,48561.875000,49178.046875,47202.800781,48975.890625,48975.890625,161497498 | |
| 2021-03-07,48986.675781,51488.179688,48986.675781,51406.183594,51406.183594,389412623 | |
| 2021-03-08,51272.871094,52171.054688,49704.136719,52028.683594,52028.683594,229580403 | |
| 2021-03-09,52028.812500,54635.773438,52028.812500,54635.773438,54635.773438,243270042 | |
| 2021-03-10,54659.308594,57162.101563,53384.316406,56132.183594,56132.183594,237198928 | |
| 2021-03-11,56088.089844,58100.203125,54503.445313,57778.800781,57778.800781,162494736 | |
| 2021-03-12,57791.324219,58015.351563,55314.820313,57230.417969,57230.417969,193551130 | |
| 2021-03-13,57245.648438,61496.253906,56210.425781,61086.437500,61086.437500,172805732 | |
| 2021-03-14,61047.835938,61423.582031,59399.410156,59399.410156,59399.410156,89181344 | |
| 2021-03-15,59361.054688,60437.667969,55323.355469,55848.679688,55848.679688,166051445 | |
| 2021-03-16,55740.039063,56530.867188,53608.902344,56518.730469,56518.730469,125004524 | |
| 2021-03-17,56568.707031,58943.046875,54884.410156,58921.402344,58921.402344,101570695 | |
| 2021-03-18,58964.074219,59884.816406,56210.339844,57878.699219,57878.699219,93266520 | |
| 2021-03-19,57880.757813,59401.738281,56687.593750,58265.003906,58265.003906,101726469 | |
| 2021-03-20,58283.476563,59931.863281,58214.000000,58320.953125,58320.953125,86910937 | |
| 2021-03-21,58298.511719,58846.289063,56013.253906,57493.496094,57493.496094,114036237 | |
| 2021-03-22,57521.195313,58261.671875,54320.492188,54507.570313,54507.570313,103027601 | |
| 2021-03-23,54464.164063,55857.097656,53366.242188,54722.183594,54722.183594,179910047 | |
| 2021-03-24,54695.871094,57103.722656,52580.000000,52814.367188,52814.367188,132865116 | |
| 2021-03-25,52774.746094,53255.144531,50844.937500,51704.316406,51704.316406,138305703 | |
| 2021-03-26,51679.187500,55028.761719,51651.843750,55028.761719,55028.761719,120110528 | |
| 2021-03-27,55029.386719,56484.464844,54234.703125,55962.296875,55962.296875,90560014 | |
| 2021-03-28,55960.703125,56638.187500,55092.839844,55948.609375,55948.609375,71339737 | |
| 2021-03-29,55948.785156,59333.996094,55209.906250,57659.199219,57659.199219,145958952 | |
| 2021-03-30,57663.648438,59375.445313,57289.289063,58864.738281,58864.738281,163303603 | |
| 2021-03-31,58864.386719,59798.777344,57739.078125,59067.007813,59067.007813,137746620 | |
| 2021-04-01,59037.644531,59648.093750,58375.652344,59071.535156,59071.535156,160744443 | |
| 2021-04-02,59155.042969,60132.734375,58707.019531,59351.160156,59351.160156,193733026 | |
| 2021-04-03,59401.187500,60157.789063,57554.097656,57611.914063,57611.914063,186726371 | |
| 2021-04-04,57538.125000,58887.804688,57148.761719,58592.257813,58592.257813,106171154 | |
| 2021-04-05,58577.949219,59281.535156,57188.371094,58570.261719,58570.261719,114268579 | |
| 2021-04-06,58672.910156,59211.914063,57467.476563,58027.453125,58027.453125,119098898 | |
| 2021-04-07,58016.667969,58311.054688,55585.402344,56272.281250,56272.281250,156358123 | |
| 2021-04-08,56172.812500,58235.683594,55955.238281,58232.906250,58232.906250,205536182 | |
| 2021-04-09,58230.496094,58812.300781,57848.250000,58269.929688,58269.929688,163315562 | |
| 2021-04-10,58275.613281,61002.097656,58094.265625,59746.687500,59746.687500,147832104 | |
| 2021-04-11,59747.703125,60700.820313,59325.773438,60154.703125,60154.703125,107817288 | |
| 2021-04-12,60153.445313,61076.335938,59653.464844,59927.613281,59927.613281,216409420 | |
| 2021-04-13,59913.601563,63638.726563,59913.601563,63436.578125,63436.578125,184866416 | |
| 2021-04-14,63446.937500,64796.433594,61732.710938,63127.859375,63127.859375,236040575 | |
| 2021-04-15,63148.191406,63891.906250,62143.113281,63187.941406,63187.941406,185039834 | |
| 2021-04-16,63209.566406,63560.320313,60185.929688,61647.078125,61647.078125,183932110 | |
| 2021-04-17,61617.800781,62751.484375,60345.035156,60753.667969,60753.667969,105260446 | |
| 2021-04-18,60715.753906,61044.144531,53254.539063,56190.554688,56190.554688,318085370 | |
| 2021-04-19,56211.648438,57292.917969,54362.000000,55744.007813,55744.007813,150640864 | |
| 2021-04-20,55781.015625,57161.386719,53583.511719,56477.140625,56477.140625,227680971 | |
| 2021-04-21,56543.664063,56765.902344,53789.847656,54024.750000,54024.750000,211209162 | |
| 2021-04-22,54053.546875,55433.914063,50763.750000,51667.878906,51667.878906,333611918 | |
| 2021-04-23,51646.902344,52133.546875,47867.214844,51133.238281,51133.238281,333407802 | |
| 2021-04-24,51145.500000,51210.339844,48813.160156,50092.582031,50092.582031,169650614 | |
| 2021-04-25,50091.082031,50560.933594,47368.671875,49134.726563,49134.726563,170128309 | |
| 2021-04-26,49147.183594,54192.425781,49128.722656,54092.550781,54092.550781,257590098 | |
| 2021-04-27,54093.484375,55348.019531,53527.324219,55047.085938,55047.085938,138794259 | |
| 2021-04-28,55074.210938,56156.921875,53891.968750,54830.589844,54830.589844,302277305 | |
| 2021-04-29,54846.468750,55111.914063,52596.714844,53647.605469,53647.605469,193073940 | |
| 2021-04-30,53638.351563,57915.800781,53222.042969,57880.628906,57880.628906,203998157 | |
| 2021-05-01,57865.019531,58411.460938,57087.414063,57790.945313,57790.945313,211829642 | |
| 2021-05-02,57791.238281,58360.175781,55745.722656,56381.792969,56381.792969,148211152 | |
| 2021-05-03,56597.476563,59449.285156,56420.085938,57419.664063,57419.664063,364564757 | |
| 2021-05-04,57449.253906,57456.148438,53304.359375,53304.359375,53304.359375,421178155 | |
| 2021-05-05,53380.511719,57812.199219,53110.558594,57558.328125,57558.328125,289419132 | |
| 2021-05-06,57555.371094,58303.484375,55644.437500,56543.906250,56543.906250,207073958 | |
| 2021-05-07,56558.164063,58653.496094,55505.078125,57509.281250,57509.281250,211098412 | |
| 2021-05-08,57507.636719,60403.335938,57295.132813,59290.925781,59290.925781,292668399 | |
| 2021-05-09,59314.949219,60809.851563,56550.031250,58269.828125,58269.828125,229673531 | |
| 2021-05-10,58272.566406,60479.449219,53516.531250,56110.164063,56110.164063,517852022 | |
| 2021-05-11,56181.160156,57590.968750,54560.683594,57035.121094,57035.121094,192972164 | |
| 2021-05-12,57019.777344,58331.601563,49433.480469,49433.480469,49433.480469,448273475 | |
| 2021-05-13,48941.003906,51405.656250,46893.027344,49687.082031,49687.082031,415427894 | |
| 2021-05-14,49695.867188,51771.363281,48831.777344,50099.070313,50099.070313,254585292 | |
| 2021-05-15,50090.078125,50507.726563,46779.687500,46873.414063,46873.414063,194944349 | |
| 2021-05-16,46830.457031,49651.390625,44250.164063,46391.507813,46391.507813,226460004 | |
| 2021-05-17,46412.269531,46529.898438,42297.390625,43538.527344,43538.527344,308298320 | |
| 2021-05-18,43593.578125,45867.699219,42569.574219,43099.414063,43099.414063,205944399 | |
| 2021-05-19,43071.816406,43633.632813,30692.566406,37000.042969,37000.042969,921760655 | |
| 2021-05-20,36918.589844,42717.769531,35354.605469,40761.148438,40761.148438,609244380 | |
| 2021-05-21,40785.933594,42021.269531,33900.964844,37303.964844,37303.964844,382557824 | |
| 2021-05-22,37339.589844,38859.015625,35503.578125,37619.234375,37619.234375,314368983 | |
| 2021-05-23,37618.531250,38316.417969,31234.121094,34904.078125,34904.078125,525203804 | |
| 2021-05-24,34850.750000,39767.972656,34743.949219,38770.437500,38770.437500,408503411 | |
| 2021-05-25,38821.265625,39881.046875,36676.078125,38409.566406,38409.566406,416148193 | |
| 2021-05-26,38462.250000,40732.507813,38055.617188,39377.941406,39377.941406,367769602 | |
| 2021-05-27,39380.730469,40322.656250,37347.515625,38495.164063,38495.164063,211148577 | |
| 2021-05-28,38508.503906,38781.363281,35122.566406,35999.613281,35999.613281,214727423 | |
| 2021-05-29,36020.722656,37028.347656,33633.453125,34692.250000,34692.250000,217755880 | |
| 2021-05-30,34776.960938,36328.261719,33650.718750,35663.089844,35663.089844,120193070 | |
| 2021-05-31,35660.871094,37546.746094,34392.140625,37391.820313,37391.820313,158661557 | |
| 2021-06-01,37426.253906,37850.046875,35807.390625,36706.417969,36706.417969,107420475 | |
| 2021-06-02,36725.015625,38202.238281,36057.609375,37648.371094,37648.371094,140521365 | |
| 2021-06-03,37629.750000,39411.859375,37225.789063,39154.929688,39154.929688,98167720 | |
| 2021-06-04,39181.425781,39218.078125,35778.617188,36938.996094,36938.996094,145137438 | |
| 2021-06-05,36910.070313,37939.410156,34971.355469,35579.828125,35579.828125,79434803 | |
| 2021-06-06,35572.976563,36389.148438,35292.042969,35851.136719,35851.136719,67495686 | |
| 2021-06-07,35853.800781,36779.589844,33588.996094,33646.210938,33646.210938,126415349 | |
| 2021-06-08,33622.695313,34020.984375,31164.730469,33457.488281,33457.488281,185261272 | |
| 2021-06-09,33452.875000,37450.636719,32512.011719,37322.847656,37322.847656,181734312 | |
| 2021-06-10,37335.042969,38157.542969,35975.714844,36711.750000,36711.750000,128035508 | |
| 2021-06-11,36710.656250,37497.382813,36107.664063,37259.917969,37259.917969,179081197 | |
| 2021-06-12,37296.625000,37296.625000,34940.074219,35586.765625,35586.765625,114791505 | |
| 2021-06-13,35588.343750,39267.152344,34820.390625,38899.296875,38899.296875,170420546 | |
| 2021-06-14,38899.734375,40646.730469,38770.769531,39901.554688,39901.554688,162891219 | |
| 2021-06-15,40403.316406,41164.746094,39655.125000,40438.421875,40438.421875,114908804 | |
| 2021-06-16,40167.171875,40517.187500,38190.968750,38333.128906,38333.128906,113286397 | |
| 2021-06-17,38348.765625,39432.687500,37652.410156,38009.699219,38009.699219,118542180 | |
| 2021-06-18,38014.210938,38116.859375,35361.820313,35772.050781,35772.050781,122905409 | |
| 2021-06-19,35819.136719,36362.078125,35038.523438,35607.277344,35607.277344,94325043 | |
| 2021-06-20,35564.996094,35975.078125,33465.773438,35670.929688,35670.929688,109786012 | |
| 2021-06-21,35651.054688,35695.566406,31433.169922,31662.638672,31662.638672,392761741 | |
| 2021-06-22,31662.955078,33121.132813,29099.158203,32448.804688,32448.804688,430985012 | |
| 2021-06-23,32458.777344,34663.843750,31953.603516,33736.609375,33736.609375,299955493 | |
| 2021-06-24,33678.062500,35009.605469,32471.041016,34668.039063,34668.039063,266726351 | |
| 2021-06-25,34672.156250,35300.542969,31400.679688,31733.601563,31733.601563,310795103 | |
| 2021-06-26,31720.482422,32463.234375,30280.822266,32055.925781,32055.925781,230499112 | |
| 2021-06-27,32123.185547,34604.941406,32106.419922,34590.687500,34590.687500,311107164 | |
| 2021-06-28,34612.343750,35076.015625,34001.636719,34366.257813,34366.257813,267241459 | |
| 2021-06-29,34354.132813,36498.429688,34269.789063,35900.976563,35900.976563,224077823 | |
| 2021-06-30,35872.710938,36067.238281,34150.035156,35090.363281,35090.363281,226332685 | |
| 2021-07-01,35107.765625,35107.765625,32944.582031,33519.046875,33519.046875,179974095 | |
| 2021-07-02,33529.257813,33841.007813,32761.826172,33824.261719,33824.261719,160914667 | |
| 2021-07-03,33806.035156,34871.128906,33381.246094,34676.984375,34676.984375,165995923 | |
| 2021-07-04,34672.652344,35914.359375,34382.511719,35289.761719,35289.761719,158305969 | |
| 2021-07-05,35294.410156,35294.410156,33288.378906,33806.660156,33806.660156,171167322 | |
| 2021-07-06,33772.550781,35004.773438,33700.558594,34189.371094,34189.371094,203544812 | |
| 2021-07-07,34205.554688,34982.511719,33880.792969,33880.792969,33880.792969,150767087 | |
| 2021-07-08,33899.453125,33927.562500,32271.781250,32844.550781,32844.550781,244451447 | |
| 2021-07-09,32852.179688,33992.652344,32343.158203,33860.867188,33860.867188,211650992 | |
| 2021-07-10,33841.121094,34181.839844,33154.371094,33516.691406,33516.691406,137292020 | |
| 2021-07-11,33527.222656,34558.847656,33425.960938,34253.773438,34253.773438,118637089 | |
| 2021-07-12,34250.234375,34576.578125,32738.578125,33209.687500,33209.687500,159502558 | |
| 2021-07-13,33200.746094,33354.496094,32340.056641,32691.935547,32691.935547,132872917 | |
| 2021-07-14,32698.652344,32985.472656,31741.525391,32804.843750,32804.843750,154286143 | |
| 2021-07-15,32804.460938,33093.796875,31229.658203,31650.251953,31650.251953,179892098 | |
| 2021-07-16,31686.082031,32389.306641,31051.259766,31484.576172,31484.576172,184185897 | |
| 2021-07-17,31469.847656,31896.324219,31272.708984,31570.667969,31570.667969,166291928 | |
| 2021-07-18,31565.847656,32321.523438,31329.466797,31763.179688,31763.179688,170213984 | |
| 2021-07-19,31765.558594,31839.164063,30591.376953,30828.949219,30828.949219,213545214 | |
| 2021-07-20,30824.222656,30947.712891,29470.544922,29707.062500,29707.062500,260646911 | |
| 2021-07-21,29706.656250,32578.994141,29518.449219,32092.535156,32092.535156,259344446 | |
| 2021-07-22,32097.552734,32537.990234,31737.257813,32331.955078,32331.955078,193193451 | |
| 2021-07-23,32323.480469,33569.312500,32059.664063,33569.312500,33569.312500,165307281 | |
| 2021-07-24,33592.003906,34439.304688,33447.566406,34253.597656,34253.597656,180935577 | |
| 2021-07-25,34266.078125,35268.890625,33951.699219,35268.890625,35268.890625,148926863 | |
| 2021-07-26,35269.726563,40293.425781,35199.726563,37394.277344,37394.277344,481183342 | |
| 2021-07-27,37371.789063,39128.195313,36560.519531,39128.195313,39128.195313,328598711 | |
| 2021-07-28,39146.164063,40653.839844,38921.082031,39992.648438,39992.648438,396872732 | |
| 2021-07-29,39981.855469,40442.660156,39435.964844,40040.902344,40040.902344,245290705 | |
| 2021-07-30,40050.710938,42054.402344,38487.710938,42054.402344,42054.402344,328202407 | |
| 2021-07-31,42096.281250,42127.871094,40989.707031,41713.562500,41713.562500,300288907 | |
| 2021-08-01,41584.937500,42405.429688,39680.542969,40007.867188,40007.867188,310977157 | |
| 2021-08-02,39965.003906,40417.203125,38826.726563,39131.117188,39131.117188,283582462 | |
| 2021-08-03,39126.378906,39572.585938,37844.316406,38145.421875,38145.421875,295783785 | |
| 2021-08-04,38164.828125,39992.343750,37658.683594,39804.082031,39804.082031,429572827 | |
| 2021-08-05,39804.929688,41232.324219,37535.671875,40895.664063,40895.664063,410573160 | |
| 2021-08-06,40893.468750,43086.761719,39992.117188,42881.550781,42881.550781,322568257 | |
| 2021-08-07,42814.550781,44527.281250,42643.195313,44459.347656,44459.347656,387712235 | |
| 2021-08-08,44392.257813,45126.097656,43471.066406,43832.589844,43832.589844,283557607 | |
| 2021-08-09,43847.406250,46347.140625,43072.253906,46282.230469,46282.230469,310852359 | |
| 2021-08-10,46318.210938,46535.742188,44747.675781,45588.171875,45588.171875,287613247 | |
| 2021-08-11,45598.660156,46688.914063,45406.976563,45656.464844,45656.464844,251422169 | |
| 2021-08-12,45625.125000,46184.320313,43814.554688,44331.187500,44331.187500,238813028 | |
| 2021-08-13,44318.140625,47822.359375,44240.371094,47822.359375,47822.359375,284749237 | |
| 2021-08-14,47803.835938,48007.468750,46240.359375,47081.773438,47081.773438,176407714 | |
| 2021-08-15,47097.835938,47347.332031,45551.785156,47186.207031,47186.207031,255112059 | |
| 2021-08-16,47179.906250,47841.484375,45673.218750,46012.878906,46012.878906,229148499 | |
| 2021-08-17,45990.714844,47104.839844,44489.078125,44669.031250,44669.031250,238621612 | |
| 2021-08-18,44677.250000,45971.996094,44296.878906,44809.683594,44809.683594,280117053 | |
| 2021-08-19,44769.574219,46865.101563,43989.433594,46710.851563,46710.851563,233300373 | |
| 2021-08-20,46730.289063,49250.191406,46675.464844,49250.191406,49250.191406,271581171 | |
| 2021-08-21,49255.484375,49674.914063,48399.003906,48973.214844,48973.214844,255232036 | |
| 2021-08-22,48951.148438,49444.828125,48288.285156,49351.132813,49351.132813,228491166 | |
| 2021-08-23,49340.359375,50496.480469,49130.207031,49520.914063,49520.914063,281012822 | |
| 2021-08-24,49526.460938,49803.414063,47791.609375,47795.167969,47795.167969,256097533 | |
| 2021-08-25,47765.636719,49111.910156,47256.082031,48967.058594,48967.058594,256634839 | |
| 2021-08-26,48968.351563,49317.785156,46481.363281,46927.921875,46927.921875,216038049 | |
| 2021-08-27,46912.207031,49064.824219,46423.996094,48982.714844,48982.714844,237439488 | |
| 2021-08-28,49016.515625,49218.753906,48524.230469,48849.906250,48849.906250,177532436 | |
| 2021-08-29,48856.382813,49535.046875,48002.359375,48829.468750,48829.468750,215142141 | |
| 2021-08-30,48824.234375,48917.699219,46959.148438,46990.546875,46990.546875,277830667 | |
| 2021-08-31,47019.093750,48228.566406,46607.359375,47486.027344,47486.027344,344747398 | |
| 2021-09-01,47454.972656,49000.726563,46662.339844,48977.070313,48977.070313,406954819 | |
| 2021-09-02,48953.843750,50199.699219,48617.964844,49459.679688,49459.679688,467657724 | |
| 2021-09-03,49449.117188,50885.261719,48830.960938,50029.292969,50029.292969,290120971 | |
| 2021-09-04,50029.269531,50504.437500,49548.144531,50168.628906,50168.628906,261181352 | |
| 2021-09-05,50179.160156,51773.222656,49764.296875,51690.339844,51690.339844,193916069 | |
| 2021-09-06,51680.824219,52593.539063,51100.195313,52565.640625,52565.640625,241810738 | |
| 2021-09-07,52564.433594,52807.953125,44671.949219,46838.812500,46838.812500,629473965 | |
| 2021-09-08,46830.441406,47367.539063,44751.261719,46230.406250,46230.406250,526191972 | |
| 2021-09-09,46022.691406,47254.164063,45746.074219,46382.964844,46382.964844,307732783 | |
| 2021-09-10,46391.359375,47029.875000,44311.304688,44807.082031,44807.082031,350282951 | |
| 2021-09-11,44823.121094,45951.746094,44814.777344,45183.800781,45183.800781,300586171 | |
| 2021-09-12,45201.078125,46355.335938,44794.570313,46113.167969,46113.167969,280624014 | |
| 2021-09-13,46092.769531,46427.902344,43766.726563,45017.089844,45017.089844,309267966 | |
| 2021-09-14,45009.386719,47171.234375,44873.324219,47070.902344,47070.902344,265736764 | |
| 2021-09-15,47088.277344,48429.464844,46840.484375,48186.667969,48186.667969,294100139 | |
| 2021-09-16,48229.253906,48512.261719,47089.929688,47830.707031,47830.707031,298106493 | |
| 2021-09-17,47835.648438,48137.062500,46876.652344,47228.113281,47228.113281,259941056 | |
| 2021-09-18,47247.347656,48782.886719,47074.550781,48246.542969,48246.542969,240472383 | |
| 2021-09-19,48255.593750,48297.496094,46922.585938,47241.546875,47241.546875,245368069 | |
| 2021-09-20,47242.187500,47253.738281,42642.421875,42910.765625,42910.765625,415640357 | |
| 2021-09-21,42895.402344,43520.003906,40023.996094,40619.187500,40619.187500,413749650 | |
| 2021-09-22,40663.355469,43902.382813,40663.355469,43555.648438,43555.648438,313046315 | |
| 2021-09-23,43553.375000,44926.390625,43178.035156,44875.339844,44875.339844,260705472 | |
| 2021-09-24,44874.949219,45029.554688,41063.503906,42810.402344,42810.402344,326853437 | |
| 2021-09-25,42816.972656,42945.503906,41830.792969,42724.367188,42724.367188,265431594 | |
| 2021-09-26,42720.085938,43842.417969,40858.015625,43258.679688,43258.679688,356576376 | |
| 2021-09-27,43252.214844,44273.261719,42256.566406,42256.566406,42256.566406,339072783 | |
| 2021-09-28,42251.250000,42754.109375,40939.910156,41040.367188,41040.367188,443322026 | |
| 2021-09-29,41046.066406,42498.101563,40896.054688,41529.929688,41529.929688,445898810 | |
| 2021-09-30,41532.414063,44053.839844,41457.277344,43763.160156,43763.160156,573507920 | |
| 2021-10-01,43763.265625,48382.585938,43312.574219,48131.406250,48131.406250,372233877 | |
| 2021-10-02,48124.023438,48238.800781,47500.445313,47744.941406,47744.941406,337661316 | |
| 2021-10-03,47736.441406,49123.863281,47237.281250,48234.765625,48234.765625,274373833 | |
| 2021-10-04,48242.113281,49447.734375,47072.472656,49086.175781,49086.175781,296583615 | |
| 2021-10-05,49091.320313,51726.085938,49082.605469,51482.847656,51482.847656,262280447 | |
| 2021-10-06,51495.781250,55493.425781,50547.554688,55372.359375,55372.359375,491244740 | |
| 2021-10-07,55349.535156,55349.535156,53716.472656,53884.398438,53884.398438,351517645 | |
| 2021-10-08,53885.421875,55529.964844,53706.902344,53959.812500,53959.812500,291061878 | |
| 2021-10-09,53967.667969,55396.828125,53787.753906,55051.027344,55051.027344,199078979 | |
| 2021-10-10,55058.933594,56308.425781,54339.738281,54837.972656,54837.972656,309630585 | |
| 2021-10-11,54812.792969,57826.410156,54595.441406,57536.644531,57536.644531,380244019 | |
| 2021-10-12,57551.902344,57627.777344,54786.949219,56056.804688,56056.804688,384766114 | |
| 2021-10-13,56035.781250,57717.011719,54510.250000,57433.722656,57433.722656,435698800 | |
| 2021-10-14,57415.300781,58490.839844,57024.765625,57488.421875,57488.421875,417796390 | |
| 2021-10-15,57471.214844,62481.484375,56989.464844,61630.566406,61630.566406,635920361 | |
| 2021-10-16,61633.484375,62241.335938,60269.050781,60903.714844,60903.714844,324683308 | |
| 2021-10-17,60902.023438,61594.054688,59336.023438,61557.804688,61557.804688,281567696 | |
| 2021-10-18,61548.589844,62569.125000,60196.199219,62039.261719,62039.261719,313179548 | |
| 2021-10-19,62042.097656,64466.222656,61783.984375,64304.820313,64304.820313,348139695 | |
| 2021-10-20,64288.476563,66895.742188,63690.714844,66072.195313,66072.195313,357256362 | |
| 2021-10-21,66057.601563,66579.312500,62245.125000,62291.109375,62291.109375,484776152 | |
| 2021-10-22,62269.300781,63691.359375,60210.578125,60729.878906,60729.878906,347588566 | |
| 2021-10-23,60727.738281,61745.433594,59930.789063,61412.628906,61412.628906,248041114 | |
| 2021-10-24,61410.292969,61530.105469,59720.781250,60966.894531,60966.894531,243888573 | |
| 2021-10-25,60950.742188,63773.984375,60752.863281,63087.218750,63087.218750,300815560 | |
| 2021-10-26,63100.726563,63266.207031,60076.476563,60446.078125,60446.078125,313987672 | |
| 2021-10-27,60452.515625,61463.363281,58262.496094,58572.050781,58572.050781,344724897 | |
| 2021-10-28,58547.046875,61966.074219,58266.777344,60720.636719,60720.636719,699577327 | |
| 2021-10-29,60730.718750,62853.507813,60458.667969,62281.421875,62281.421875,449067603 | |
| 2021-10-30,62281.410156,62325.039063,60971.953125,61806.468750,61806.468750,261560725 | |
| 2021-10-31,61895.710938,62432.363281,60143.519531,61380.593750,61380.593750,317705879 | |
| 2021-11-01,61383.253906,62372.437500,59785.191406,61054.312500,61054.312500,398919751 | |
| 2021-11-02,61039.566406,64180.582031,60780.449219,63261.320313,63261.320313,418889208 | |
| 2021-11-03,63291.035156,63522.027344,61625.851563,63216.789063,63216.789063,541617745 | |
| 2021-11-04,63240.054688,63666.296875,60729.636719,61496.234375,61496.234375,292486612 | |
| 2021-11-05,61476.226563,62561.933594,60968.886719,61212.691406,61212.691406,226389245 | |
| 2021-11-06,61171.929688,61624.128906,60293.203125,61540.984375,61540.984375,257068846 | |
| 2021-11-07,61550.289063,63331.402344,61442.296875,63331.402344,63331.402344,271070657 | |
| 2021-11-08,63350.324219,67610.507813,63350.324219,67549.226563,67549.226563,785916796 | |
| 2021-11-09,67540.312500,68453.632813,66458.726563,67017.890625,67017.890625,439434368 | |
| 2021-11-10,67011.148438,68020.859375,52080.265625,64089.132813,64089.132813,558770064 | |
| 2021-11-11,64131.316406,65262.718750,63901.082031,65114.203125,65114.203125,299910445 | |
| 2021-11-12,65177.707031,65634.593750,62825.269531,64214.859375,64214.859375,222984927 | |
| 2021-11-13,64186.785156,65962.351563,63915.386719,65546.468750,65546.468750,113042029 | |
| 2021-11-14,65551.593750,66360.945313,63275.894531,64581.363281,64581.363281,193216793 | |
| 2021-11-15,64555.957031,65880.164063,63275.113281,63480.941406,63480.941406,215044812 | |
| 2021-11-16,63446.023438,162188.250000,58289.175781,59078.882813,59078.882813,397448888 | |
| 2021-11-17,59053.542969,72121.601563,57640.761719,59437.996094,59437.996094,289956162 | |
| 2021-11-18,59459.121094,60023.808594,55645.261719,55780.320313,55780.320313,345798258 | |
| 2021-11-19,55795.625000,57840.355469,55209.363281,57648.714844,57648.714844,358230818 | |
| 2021-11-20,57651.648438,59832.339844,57541.308594,59557.968750,59557.968750,186259392 | |
| 2021-11-21,59548.070313,59548.070313,58316.121094,58316.121094,58316.121094,127891209 | |
| 2021-11-22,58360.902344,58371.648438,55311.476563,55790.242188,55790.242188,300958008 | |
| 2021-11-23,55798.566406,57268.972656,55544.003906,57166.941406,57166.941406,381297992 | |
| 2021-11-24,57159.664063,57333.050781,55730.113281,56062.921875,56062.921875,369131994 | |
| 2021-11-25,56593.667969,58901.796875,56508.449219,56871.937500,56871.937500,280017985 | |
| 2021-11-26,58586.542969,58809.269531,52825.664063,53213.562500,53213.562500,419319625 | |
| 2021-11-27,53174.746094,54935.546875,53163.207031,53844.355469,53844.355469,195592208 | |
| 2021-11-28,53908.675781,56096.425781,53089.558594,56022.035156,56022.035156,265959067 | |
| 2021-11-29,56025.550781,57467.910156,55972.937500,57117.324219,57117.324219,259027106 | |
| 2021-11-30,57117.699219,57621.890625,55511.113281,55833.160156,55833.160156,321671765 | |
| 2021-12-01,55799.664063,57507.761719,55485.808594,56185.117188,56185.117188,338659191 | |
| 2021-12-02,56185.421875,56191.949219,55156.832031,55728.468750,55728.468750,277588755 | |
| 2021-12-03,55707.945313,56484.648438,52243.781250,52643.394531,52643.394531,298622282 | |
| 2021-12-04,52645.425781,52749.328125,46641.128906,48835.703125,48835.703125,641523505 | |
| 2021-12-05,48847.523438,49408.734375,47839.429688,49009.363281,49009.363281,354104974 | |
| 2021-12-06,49033.410156,50346.695313,47183.480469,50185.421875,50185.421875,391859425 | |
| 2021-12-07,50216.925781,51336.964844,50053.441406,50356.113281,50356.113281,218182105 | |
| 2021-12-08,50356.332031,50458.242188,48946.792969,50189.500000,50189.500000,184826654 | |
| 2021-12-09,50185.105469,50353.820313,47216.042969,47562.382813,47562.382813,247040323 | |
| 2021-12-10,47527.625000,49744.015625,47037.546875,47065.937500,47065.937500,346084029 | |
| 2021-12-11,47056.886719,48787.566406,46791.191406,48772.820313,48772.820313,249482184 | |
| 2021-12-12,48759.597656,49960.847656,48375.175781,49638.460938,49638.460938,199435671 | |
| 2021-12-13,49649.429688,49731.906250,45878.125000,46476.167969,46476.167969,349097934 | |
| 2021-12-14,46473.523438,48354.429688,46278.703125,46508.437500,46508.437500,327425578 | |
| 2021-12-15,47841.382813,48862.460938,46432.449219,48551.976563,48551.976563,373661390 | |
| 2021-12-16,48546.910156,48789.636719,47472.820313,47512.507813,47512.507813,247872839 | |
| 2021-12-17,47518.140625,47715.863281,45807.867188,46342.390625,46342.390625,303278475 | |
| 2021-12-18,46330.746094,46946.097656,45752.781250,46717.589844,46717.589844,239472927 | |
| 2021-12-19,46718.152344,47602.449219,46494.757813,46596.285156,46596.285156,268036541 | |
| 2021-12-20,46601.375000,47012.781250,45592.503906,46739.105469,46739.105469,260119386 | |
| 2021-12-21,46730.953125,48411.984375,46573.996094,48264.773438,48264.773438,232149387 | |
| 2021-12-22,48261.300781,48805.816406,48069.472656,48262.421875,48262.421875,207598186 | |
| 2021-12-23,48253.007813,50946.007813,47801.136719,50661.597656,50661.597656,212004785 | |
| 2021-12-24,50657.714844,51354.851563,50572.125000,50741.742188,50741.742188,151257619 | |
| 2021-12-25,50742.335938,51145.171875,50358.042969,50854.578125,50854.578125,120332842 | |
| 2021-12-26,50782.621094,50942.042969,50026.605469,50703.691406,50703.691406,178697112 | |
| 2021-12-27,50712.031250,51506.703125,50511.710938,50704.613281,50704.613281,118747097 | |
| 2021-12-28,50684.035156,50696.800781,47931.980469,48013.632813,48013.632813,257412589 | |
| 2021-12-29,48010.582031,48348.738281,46981.566406,47103.539063,47103.539063,212898343 | |
| 2021-12-30,47092.742188,48160.093750,46803.140625,47574.250000,47574.250000,229235058 | |
| 2021-12-31,47575.855469,48393.667969,46088.230469,46434.093750,46434.093750,236782129 | |
| 2022-01-01,46427.679688,47664.031250,46418.628906,47578.894531,47578.894531,201816318 | |
| 2022-01-02,47578.773438,47758.839844,47092.914063,47344.507813,47344.507813,222843830 | |
| 2022-01-03,47344.121094,47354.898438,46034.730469,46453.050781,46453.050781,204816835 | |
| 2022-01-04,46453.105469,47273.476563,46114.410156,46118.425781,46118.425781,229256984 | |
| 2022-01-05,46118.914063,46779.601563,42910.656250,43593.878906,43593.878906,341508952 | |
| 2022-01-06,43590.410156,43640.632813,42666.519531,43149.347656,43149.347656,339666923 | |
| 2022-01-07,43142.027344,43142.027344,41098.824219,41612.621094,41612.621094,416370804 | |
| 2022-01-08,41614.933594,42148.332031,40762.585938,41777.414063,41777.414063,275527035 | |
| 2022-01-09,41778.234375,42541.722656,41471.453125,42006.218750,42006.218750,176911857 | |
| 2022-01-10,42005.277344,42178.425781,39898.144531,41694.187500,41694.187500,263710664 | |
| 2022-01-11,41693.222656,42963.414063,41572.898438,42746.753906,42746.753906,232373085 | |
| 2022-01-12,42749.769531,44058.722656,42556.039063,43894.324219,43894.324219,203187317 | |
| 2022-01-13,43893.972656,44225.539063,42591.289063,42638.125000,42638.125000,188060993 | |
| 2022-01-14,42640.875000,43263.578125,42020.753906,43113.039063,43113.039063,191747033 | |
| 2022-01-15,43114.722656,43521.753906,42805.472656,43219.320313,43219.320313,164566985 | |
| 2022-01-16,43216.449219,43393.101563,42795.546875,43166.195313,43166.195313,155001113 | |
| 2022-01-17,43168.953125,43197.167969,41704.746094,42171.628906,42171.628906,208693519 | |
| 2022-01-18,42171.058594,42369.683594,41440.308594,42323.562500,42323.562500,220252603 | |
| 2022-01-19,42322.882813,42388.328125,41275.488281,41716.425781,41716.425781,257350660 | |
| 2022-01-20,41725.562500,43346.609375,40826.351563,40832.671875,40832.671875,206093290 | |
| 2022-01-21,40836.828125,40963.210938,35871.761719,36460.804688,36460.804688,479161556 | |
| 2022-01-22,36463.132813,36669.605469,34462.222656,35018.863281,35018.863281,556866971 | |
| 2022-01-23,35027.468750,36336.082031,34824.707031,36278.644531,36278.644531,276340415 | |
| 2022-01-24,36277.933594,37067.226563,33243.828125,36672.015625,36672.015625,593140861 | |
| 2022-01-25,36672.363281,37422.390625,35831.277344,36965.535156,36965.535156,218617436 | |
| 2022-01-26,36963.570313,38652.839844,36443.976563,36820.750000,36820.750000,297082836 | |
| 2022-01-27,36810.023438,37021.144531,35623.519531,36999.636719,36999.636719,258175209 | |
| 2022-01-28,36994.414063,37951.917969,36258.652344,37831.421875,37831.421875,224388149 | |
| 2022-01-29,37825.085938,38549.765625,37444.890625,38143.351563,38143.351563,162554674 | |
| 2022-01-30,38147.699219,38241.429688,37535.847656,37961.933594,37961.933594,178474809 | |
| 2022-01-31,37969.011719,38584.535156,36821.597656,38464.191406,38464.191406,211896812 | |
| 2022-02-01,38468.214844,38927.285156,38243.375000,38764.179688,38764.179688,215314649 | |
| 2022-02-02,38764.179688,38818.800781,36832.671875,36993.667969,36993.667969,194999250 | |
| 2022-02-03,36994.425781,37077.410156,36411.390625,37016.140625,37016.140625,275875868 | |
| 2022-02-04,37020.703125,41203.781250,37020.703125,41192.445313,41192.445313,368536604 | |
| 2022-02-05,41194.855469,41736.773438,41095.320313,41467.535156,41467.535156,195340097 | |
| 2022-02-06,41466.957031,42266.089844,41255.132813,42249.074219,42249.074219,163994478 | |
| 2022-02-07,42245.449219,44106.433594,41797.292969,43848.542969,43848.542969,227529924 | |
| 2022-02-08,43859.808594,44917.625000,42915.898438,44084.832031,44084.832031,231767678 | |
| 2022-02-09,44075.636719,44716.609375,43349.117188,44407.039063,44407.039063,172962179 | |
| 2022-02-10,44409.308594,45382.726563,43381.386719,43520.988281,43520.988281,244787443 | |
| 2022-02-11,43525.039063,43701.894531,42091.195313,42370.726563,42370.726563,189603988 | |
| 2022-02-12,42373.578125,42813.417969,41850.121094,42142.625000,42142.625000,170972620 | |
| 2022-02-13,42142.554688,42577.144531,41944.578125,42211.691406,42211.691406,94554589 | |
| 2022-02-14,42177.492188,42671.144531,41685.437500,42564.402344,42564.402344,132550374 | |
| 2022-02-15,42562.527344,44525.707031,42484.132813,44474.167969,44474.167969,180344414 | |
| 2022-02-16,44481.519531,44485.847656,43481.781250,43958.503906,43958.503906,151888435 | |
| 2022-02-17,43943.597656,44112.312500,40379.359375,40577.992188,40577.992188,236860307 | |
| 2022-02-18,40571.363281,40899.832031,39745.882813,40044.785156,40044.785156,213626475 | |
| 2022-02-19,40043.062500,40333.496094,39678.902344,40102.144531,40102.144531,147435904 | |
| 2022-02-20,40100.199219,40100.199219,38097.207031,38448.363281,38448.363281,164248424 | |
| 2022-02-21,38443.000000,39341.667969,37083.289063,37093.191406,37093.191406,238746815 | |
| 2022-02-22,37089.519531,38264.433594,36545.875000,38230.691406,38230.691406,188206786 | |
| 2022-02-23,38231.148438,39082.691406,37230.605469,37260.753906,37260.753906,150897606 | |
| 2022-02-24,37256.683594,38759.468750,34573.507813,38276.019531,38276.019531,461473124 | |
| 2022-02-25,38277.167969,39508.937500,38203.449219,39243.109375,39243.109375,325327024 | |
| 2022-02-26,39236.820313,39863.648438,38818.914063,39067.996094,39067.996094,149601888 | |
| 2022-02-27,39065.261719,39656.121094,37304.550781,37685.960938,37685.960938,240371173 | |
| 2022-02-28,37682.714844,43422.300781,37515.074219,43153.660156,43153.660156,299071528 | |
| 2022-03-01,43160.429688,44575.207031,42981.785156,44214.281250,44214.281250,298834466 | |
| 2022-03-02,44214.660156,44802.734375,43515.914063,43949.085938,43949.085938,253725561 | |
| 2022-03-03,43947.699219,43984.628906,42013.960938,42490.988281,42490.988281,239348729 | |
| 2022-03-04,42492.914063,42510.542969,38961.441406,39197.296875,39197.296875,269225584 | |
| 2022-03-05,39202.289063,39530.523438,38959.832031,39386.609375,39386.609375,151448388 | |
| 2022-03-06,39390.058594,39568.593750,38281.250000,38386.765625,38386.765625,145836821 | |
| 2022-03-07,38386.226563,39315.285156,37360.757813,38061.214844,38061.214844,158403026 | |
| 2022-03-08,38058.351563,39278.808594,37994.523438,38720.222656,38720.222656,113113756 | |
| 2022-03-09,38718.074219,42322.761719,38711.042969,41976.691406,41976.691406,232597386 | |
| 2022-03-10,41972.714844,41984.011719,38836.984375,39340.500000,39340.500000,201045253 | |
| 2022-03-11,39341.515625,39997.261719,38462.203125,38801.074219,38801.074219,135959838 | |
| 2022-03-12,38800.691406,39230.488281,38770.339844,38908.781250,38908.781250,56656537 | |
| 2022-03-13,38882.625000,39142.632813,37728.976563,37860.710938,37860.710938,81317510 | |
| 2022-03-14,37860.417969,39602.488281,37766.910156,39567.957031,39567.957031,129395073 | |
| 2022-03-15,39565.449219,39653.671875,38370.523438,39384.003906,39384.003906,137081393 | |
| 2022-03-16,39378.679688,41296.781250,39127.792969,41097.113281,41097.113281,251162802 | |
| 2022-03-17,41095.328125,41187.875000,40740.058594,40912.750000,40912.750000,143400564 | |
| 2022-03-18,40909.257813,42055.222656,40471.105469,41780.753906,41780.753906,254263579 | |
| 2022-03-19,41778.851563,42197.500000,41597.734375,42126.375000,42126.375000,178929447 | |
| 2022-03-20,42131.679688,42178.460938,41059.011719,41208.582031,41208.582031,101121200 | |
| 2022-03-21,41205.808594,41419.792969,40735.753906,41040.609375,41040.609375,134393084 | |
| 2022-03-22,41037.898438,43017.812500,40964.242188,42381.585938,42381.585938,182662130 | |
| 2022-03-23,42382.609375,42775.640625,41887.253906,42775.640625,42775.640625,163592707 | |
| 2022-03-24,42778.335938,44033.816406,42739.593750,43973.781250,43973.781250,192736286 | |
| 2022-03-25,43964.988281,44907.062500,43792.355469,44332.675781,44332.675781,192283283 | |
| 2022-03-26,44335.503906,44617.714844,44193.125000,44509.613281,44509.613281,125818765 | |
| 2022-03-27,44510.738281,46757.132813,44467.644531,46756.945313,46756.945313,213163698 | |
| 2022-03-28,46763.054688,48050.480469,46688.527344,47127.957031,47127.957031,259275225 | |
| 2022-03-29,47115.136719,47960.070313,47115.136719,47491.414063,47491.414063,266777973 | |
| 2022-03-30,47488.144531,47671.609375,46837.398438,47076.789063,47076.789063,171016818 | |
| 2022-03-31,47073.679688,47440.796875,45469.949219,45554.726563,45554.726563,235397623 | |
| 2022-04-01,45564.039063,46486.078125,44499.679688,46250.351563,46250.351563,282887457 | |
| 2022-04-02,46258.644531,46857.789063,45896.140625,45913.304688,45913.304688,238891760 | |
| 2022-04-03,45895.484375,47197.238281,45704.816406,46522.601563,46522.601563,156636039 | |
| 2022-04-04,46521.804688,46624.246094,45319.468750,46547.214844,46547.214844,171576818 | |
| 2022-04-05,46548.640625,46900.000000,45548.007813,45553.941406,45553.941406,156183509 | |
| 2022-04-06,45545.964844,45545.964844,43245.367188,43256.300781,43256.300781,333036599 | |
| 2022-04-07,43251.195313,43869.777344,42951.382813,43555.679688,43555.679688,205878560 | |
| 2022-04-08,43558.390625,43864.648438,42192.535156,42300.808594,42300.808594,254699701 | |
| 2022-04-09,42306.898438,42743.324219,42223.792969,42739.554688,42739.554688,132261106 | |
| 2022-04-10,42740.636719,43297.542969,42118.816406,42250.066406,42250.066406,131652673 | |
| 2022-04-11,42235.757813,42308.625000,39466.089844,39582.363281,39582.363281,417875812 | |
| 2022-04-12,39587.363281,40628.132813,39440.031250,40099.515625,40099.515625,288831787 | |
| 2022-04-13,40093.671875,41309.503906,39704.308594,41201.246094,41201.246094,230879355 | |
| 2022-04-14,41199.906250,41400.902344,39734.890625,39976.371094,39976.371094,214038695 | |
| 2022-04-15,39977.726563,40499.800781,39955.570313,40494.238281,40494.238281,142493655 | |
| 2022-04-16,40490.171875,40598.605469,40121.648438,40490.667969,40490.667969,84918886 | |
| 2022-04-17,40487.441406,40534.285156,39641.910156,39690.265625,39690.265625,188904460 | |
| 2022-04-18,39694.175781,40911.421875,38764.035156,40845.968750,40845.968750,312638901 | |
| 2022-04-19,40853.503906,41615.894531,40660.683594,41471.804688,41471.804688,187121941 | |
| 2022-04-20,41468.914063,42094.367188,40978.863281,41408.250000,41408.250000,226006379 | |
| 2022-04-21,41405.941406,42742.417969,40215.093750,40471.816406,40471.816406,225213873 | |
| 2022-04-22,40479.468750,40762.160156,39393.316406,39696.042969,39696.042969,204030101 | |
| 2022-04-23,39698.976563,39869.687500,39377.515625,39475.828125,39475.828125,100242383 | |
| 2022-04-24,39469.890625,39760.238281,39324.882813,39473.125000,39473.125000,119539025 | |
| 2022-04-25,39473.691406,40425.101563,38338.855469,40405.269531,40405.269531,234385613 | |
| 2022-04-26,40406.699219,40613.425781,37888.550781,38076.359375,38076.359375,232634079 | |
| 2022-04-27,38079.988281,39333.382813,38030.746094,39180.253906,39180.253906,169642431 | |
| 2022-04-28,39179.539063,40216.878906,39001.738281,39805.808594,39805.808594,228942423 | |
| 2022-04-29,39804.386719,39889.218750,38222.945313,38568.335938,38568.335938,168544710 | |
| 2022-04-30,38567.296875,38736.312500,37621.910156,37657.300781,37657.300781,170269786 | |
| 2022-05-01,37658.800781,38566.980469,37530.781250,38467.000000,38467.000000,265384121 | |
| 2022-05-02,38451.179688,39023.113281,38174.519531,38607.609375,38607.609375,375967763 | |
| 2022-05-03,38600.191406,38610.968750,37576.558594,37769.417969,37769.417969,235412351 | |
| 2022-05-04,37772.296875,39959.687500,37741.246094,39757.714844,39757.714844,299262005 | |
| 2022-05-05,39755.191406,39781.648438,36008.687500,36523.578125,36523.578125,361469413 | |
| 2022-05-06,36523.535156,36566.253906,35505.152344,36053.527344,36053.527344,300381450 | |
| 2022-05-07,36057.785156,36111.472656,34936.675781,35479.144531,35479.144531,194293279 | |
| 2022-05-08,35472.101563,35479.750000,33919.375000,34066.445313,34066.445313,354092127 | |
| 2022-05-09,34052.562500,34167.175781,30400.675781,30400.675781,30400.675781,658215463 | |
| 2022-05-10,30384.060547,32528.972656,29945.867188,31029.583984,31029.583984,488486316 | |
| 2022-05-11,31030.730469,31930.599609,28066.878906,28874.722656,28874.722656,948156535 | |
| 2022-05-12,28870.726563,29930.933594,25985.402344,29059.271484,29059.271484,1093503822 | |
| 2022-05-13,29047.125000,30929.648438,28793.882813,29260.914063,29260.914063,508152223 | |
| 2022-05-14,29269.285156,30143.771484,28667.814453,30101.371094,30101.371094,298842727 | |
| 2022-05-15,30115.300781,31262.689453,29541.957031,31259.185547,31259.185547,285212541 | |
| 2022-05-16,31260.023438,31262.291016,29279.320313,29846.640625,29846.640625,479440058 | |
| 2022-05-17,29840.062500,30690.177734,29558.689453,30468.707031,30468.707031,298928208 | |
| 2022-05-18,30465.703125,30608.119141,28665.679688,28665.679688,28665.679688,243541090 | |
| 2022-05-19,28660.451172,30389.982422,28625.849609,30293.142578,30293.142578,396313923 | |
| 2022-05-20,30293.720703,30579.498047,28836.812500,29207.837891,29207.837891,265271124 | |
| 2022-05-21,29207.095703,29545.816406,29039.296875,29419.693359,29419.693359,186762822 | |
| 2022-05-22,29422.029297,30406.544922,29299.574219,30364.203125,30364.203125,164247022 | |
| 2022-05-23,30355.572266,30592.912109,29015.236328,29098.179688,29098.179688,215123411 | |
| 2022-05-24,29098.462891,29696.435547,28753.304688,29638.796875,29638.796875,201122353 | |
| 2022-05-25,29638.710938,30112.988281,29381.740234,29534.503906,29534.503906,198917119 | |
| 2022-05-26,29538.023438,29772.734375,28194.582031,29290.117188,29290.117188,447583278 | |
| 2022-05-27,29274.169922,29295.962891,28269.744141,28592.914063,28592.914063,466002533 | |
| 2022-05-28,28816.787109,29128.962891,28565.929688,29061.589844,29061.589844,286167037 | |
| 2022-05-29,29060.714844,29453.166016,28819.535156,29423.107422,29423.107422,161412106 | |
| 2022-05-30,29421.322266,31897.517578,29307.417969,31736.707031,31736.707031,479673883 | |
| 2022-05-31,31736.644531,32184.781250,31226.761719,31772.119141,31772.119141,268567231 | |
| 2022-06-01,31772.574219,31918.947266,29452.773438,29811.253906,29811.253906,378811287 | |
| 2022-06-02,29805.556641,30561.699219,29638.589844,30490.312500,30490.312500,216993696 | |
| 2022-06-03,30486.324219,30557.720703,29428.886719,29676.156250,29676.156250,270804171 | |
| 2022-06-04,29677.498047,29933.628906,29456.589844,29826.812500,29826.812500,133304493 | |
| 2022-06-05,29821.253906,30075.169922,29572.611328,29919.761719,29919.761719,140810041 | |
| 2022-06-06,29919.705078,31585.892578,29904.746094,31358.474609,31358.474609,265400936 | |
| 2022-06-07,31360.751953,31383.285156,29359.455078,31146.935547,31146.935547,365503517 | |
| 2022-06-08,31143.705078,31232.667969,29995.660156,30229.695313,30229.695313,325330015 | |
| 2022-06-09,30232.421875,30590.761719,30020.890625,30098.070313,30098.070313,187460936 | |
| 2022-06-10,30098.390625,30214.554688,28965.355469,29057.429688,29057.429688,303350316 | |
| 2022-06-11,29055.072266,29314.189453,28246.884766,28337.031250,28337.031250,304459058 | |
| 2022-06-12,28343.044922,28480.234375,26754.935547,26754.935547,26754.935547,439025475 | |
| 2022-06-13,26730.539063,26753.640625,22140.830078,22468.679688,22468.679688,967396044 | |
| 2022-06-14,22460.822266,22981.765625,20897.082031,22178.914063,22178.914063,606698282 | |
| 2022-06-15,22174.742188,22609.435547,20153.330078,22553.746094,22553.746094,701213628 | |
| 2022-06-16,22562.861328,22826.974609,20240.054688,20337.865234,20337.865234,443224833 | |
| 2022-06-17,20344.406250,21164.640625,20297.291016,20487.076172,20487.076172,275646960 | |
| 2022-06-18,20485.675781,20682.072266,17677.574219,19029.435547,19029.435547,477229150 | |
| 2022-06-19,19025.421875,20624.089844,18058.484375,20514.390625,20514.390625,628322635 | |
| 2022-06-20,20511.376953,20879.048828,19731.757813,20614.501953,20614.501953,440495124 | |
| 2022-06-21,20611.634766,21596.744141,20438.193359,20678.984375,20678.984375,407485465 | |
| 2022-06-22,20682.111328,20816.673828,19813.609375,19946.886719,19946.886719,295280790 | |
| 2022-06-23,19943.484375,21099.578125,19924.300781,21057.953125,21057.953125,370289693 | |
| 2022-06-24,21058.582031,21440.789063,20802.988281,21244.324219,21244.324219,328170150 | |
| 2022-06-25,21245.046875,21495.371094,20936.800781,21448.609375,21448.609375,183995130 | |
| 2022-06-26,21446.615234,21744.376953,21001.998047,21009.576172,21009.576172,204650068 | |
| 2022-06-27,21010.109375,21418.220703,20614.656250,20735.658203,20735.658203,136590000 | |
| 2022-06-28,20730.265625,21118.171875,20229.570313,20248.275391,20248.275391,186559165 | |
| 2022-06-29,20247.945313,20329.423828,19913.912109,20074.912109,20074.912109,238940954 | |
| 2022-06-30,20076.933594,20127.628906,18723.906250,19708.687500,19708.687500,248193607 | |
| 2022-07-01,19727.902344,20429.773438,19093.558594,19288.500000,19288.500000,232695093 | |
| 2022-07-02,19292.609375,19360.031250,19056.773438,19264.453125,19264.453125,128298175 | |
| 2022-07-03,19261.013672,19510.287109,18973.062500,19286.968750,19286.968750,103061943 | |
| 2022-07-04,19284.464844,20242.564453,19062.478516,20226.552734,20226.552734,179545722 | |
| 2022-07-05,20222.146484,20568.939453,19334.089844,20179.474609,20179.474609,197994227 | |
| 2022-07-06,20182.507813,20580.615234,19849.666016,20540.632813,20540.632813,214036491 | |
| 2022-07-07,20540.396484,21690.355469,20322.960938,21631.171875,21631.171875,187629602 | |
| 2022-07-08,21629.996094,22189.822266,21243.416016,21746.095703,21746.095703,183824337 | |
| 2022-07-09,21737.802734,21829.013672,21447.742188,21588.720703,21588.720703,88197946 | |
| 2022-07-10,21587.451172,21590.203125,20772.912109,20817.800781,20817.800781,115783327 | |
| 2022-07-11,20815.904297,20816.187500,19925.585938,19968.925781,19968.925781,131844566 | |
| 2022-07-12,19968.673828,19982.466797,19311.767578,19311.767578,19311.767578,187271705 | |
| 2022-07-13,19312.457031,20176.328125,19011.763672,20176.328125,20176.328125,236323966 | |
| 2022-07-14,20178.423828,20752.332031,19701.425781,20571.861328,20571.861328,233896106 | |
| 2022-07-15,20574.525391,21125.359375,20431.107422,20828.962891,20828.962891,211833800 | |
| 2022-07-16,20827.955078,21439.896484,20514.658203,21207.933594,21207.933594,217808779 | |
| 2022-07-17,21206.515625,21543.156250,20792.919922,20792.919922,20792.919922,195793002 | |
| 2022-07-18,20792.679688,22580.224609,20792.679688,22422.099609,22422.099609,352139754 | |
| 2022-07-19,22419.970703,23610.419922,21737.830078,23356.994141,23356.994141,468281505 | |
| 2022-07-20,23358.945313,24115.585938,23026.390625,23242.677734,23242.677734,355011922 | |
| 2022-07-21,23248.378906,23361.867188,22453.017578,23140.775391,23140.775391,259851828 | |
| 2022-07-22,23139.421875,23632.443359,22574.027344,22700.388672,22700.388672,313720462 | |
| 2022-07-23,22694.384766,22945.976563,22023.626953,22482.392578,22482.392578,207351014 | |
| 2022-07-24,22483.638672,22985.005859,22341.769531,22637.060547,22637.060547,293142709 | |
| 2022-07-25,22638.351563,22652.718750,21366.070313,21366.761719,21366.761719,312196340 | |
| 2022-07-26,21364.517578,21364.517578,20753.679688,21228.166016,21228.166016,249386850 | |
| 2022-07-27,21232.998047,22940.648438,21083.041016,22940.648438,22940.648438,310652948 | |
| 2022-07-28,22940.054688,24073.585938,22739.730469,23830.904297,23830.904297,342908502 | |
| 2022-07-29,23834.169922,24227.431641,23485.388672,23816.117188,23816.117188,330247712 | |
| 2022-07-30,23817.042969,24555.699219,23608.494141,23649.843750,23649.843750,224538941 | |
| 2022-07-31,23648.625000,24070.812500,23273.785156,23346.865234,23346.865234,152639254 | |
| 2022-08-01,23349.484375,23440.488281,22884.148438,23267.330078,23267.330078,202444892 | |
| 2022-08-02,23265.892578,23385.064453,22706.392578,22970.859375,22970.859375,255124103 | |
| 2022-08-03,22968.078125,23548.771484,22728.978516,22853.888672,22853.888672,166064716 | |
| 2022-08-04,22852.121094,23180.960938,22492.816406,22642.341797,22642.341797,137930813 | |
| 2022-08-05,22638.535156,23422.310547,22632.841797,23283.460938,23283.460938,233509477 | |
| 2022-08-06,23280.896484,23306.767578,22978.099609,22978.099609,22978.099609,96725426 | |
| 2022-08-07,22975.941406,23323.310547,22861.449219,23151.839844,23151.839844,80965788 | |
| 2022-08-08,23156.449219,24194.898438,23154.076172,23813.599609,23813.599609,204277876 | |
| 2022-08-09,23815.746094,23882.851563,22930.537109,23182.451172,23182.451172,167932985 | |
| 2022-08-10,23176.660156,24112.603516,22752.779297,23936.019531,23936.019531,384542203 | |
| 2022-08-11,23936.578125,24779.035156,23936.578125,23975.939453,23975.939453,312494114 | |
| 2022-08-12,23972.849609,24396.230469,23658.734375,24393.152344,24393.152344,170103292 | |
| 2022-08-13,24398.335938,24853.492188,24342.041016,24427.746094,24427.746094,142833821 | |
| 2022-08-14,24431.777344,24935.677734,24177.986328,24288.585938,24288.585938,145585573 | |
| 2022-08-15,24286.257813,25054.726563,23821.361328,24084.972656,24084.972656,227332846 | |
| 2022-08-16,24080.134766,24199.339844,23742.787109,23865.630859,23865.630859,169385692 | |
| 2022-08-17,23866.228516,24378.751953,23254.212891,23333.167969,23333.167969,222592591 | |
| 2022-08-18,23333.320313,23569.166016,23178.390625,23183.201172,23183.201172,121419476 | |
| 2022-08-19,23181.482422,23183.990234,20862.304688,20862.304688,20862.304688,323428613 | |
| 2022-08-20,20861.605469,21313.988281,20824.750000,21158.873047,21158.873047,215455677 | |
| 2022-08-21,21153.751953,21651.466797,21096.291016,21552.857422,21552.857422,192550619 | |
| 2022-08-22,21553.335938,21553.335938,20916.958984,21388.128906,21388.128906,218175885 | |
| 2022-08-23,21388.078125,21635.585938,20938.185547,21547.212891,21547.212891,214739081 | |
| 2022-08-24,21550.443359,21766.447266,21183.322266,21415.431641,21415.431641,202690906 | |
| 2022-08-25,21414.544922,21763.105469,21393.933594,21594.441406,21594.441406,162120552 | |
| 2022-08-26,21594.535156,21778.048828,20184.121094,20215.691406,20215.691406,295980263 | |
| 2022-08-27,20219.498047,20304.832031,19862.253906,20045.621094,20045.621094,200426296 | |
| 2022-08-28,20044.380859,20117.212891,19564.117188,19564.117188,19564.117188,119511171 | |
| 2022-08-29,19560.896484,20351.248047,19543.412109,20291.185547,20291.185547,178889847 | |
| 2022-08-30,20291.195313,20518.074219,19586.060547,19790.078125,19790.078125,262256100 | |
| 2022-08-31,19790.498047,20414.382813,19790.498047,20023.101563,20023.101563,279275933 | |
| 2022-09-01,20024.714844,20168.863281,19681.076172,20103.484375,20103.484375,202841437 | |
| 2022-09-02,20103.160156,20378.537109,19799.042969,19961.449219,19961.449219,187272278 | |
| 2022-09-03,19962.804688,20011.789063,19713.263672,19814.650391,19814.650391,186546893 | |
| 2022-09-04,19814.914063,19979.531250,19664.691406,19961.087891,19961.087891,177382527 | |
| 2022-09-05,19962.464844,20015.718750,19707.144531,19817.484375,19817.484375,147109055 | |
| 2022-09-06,19818.548828,20162.691406,18845.886719,18854.548828,18854.548828,226893146 | |
| 2022-09-07,18862.712891,19356.337891,18626.818359,19277.099609,19277.099609,207411028 | |
| 2022-09-08,19276.501953,19400.433594,19116.970703,19320.974609,19320.974609,131467026 | |
| 2022-09-09,19318.746094,21367.509766,19303.263672,21367.509766,21367.509766,242619947 | |
| 2022-09-10,21366.382813,21728.517578,21220.203125,21683.439453,21683.439453,128483251 | |
| 2022-09-11,21681.095703,21734.798828,21423.150391,21733.271484,21733.271484,125949466 | |
| 2022-09-12,21734.009766,22363.667969,21642.685547,22329.320313,22329.320313,203171727 | |
| 2022-09-13,22329.814453,22585.316406,20117.222656,20241.925781,20241.925781,324411711 | |
| 2022-09-14,20162.187500,20382.341797,19844.669922,20252.703125,20252.703125,186309257 | |
| 2022-09-15,20250.480469,20275.298828,19647.875000,19700.357422,19700.357422,284318365 | |
| 2022-09-16,19693.560547,19869.208984,19416.775391,19747.736328,19747.736328,179182543 | |
| 2022-09-17,19754.193359,20149.152344,19743.839844,20115.001953,20115.001953,119520438 | |
| 2022-09-18,20121.712891,20121.712891,19362.542969,19396.013672,19396.013672,151570186 | |
| 2022-09-19,19405.308594,19619.626953,18405.408203,19547.679688,19547.679688,259572132 | |
| 2022-09-20,19534.537109,19591.472656,18834.515625,18886.580078,18886.580078,163392464 | |
| 2022-09-21,18889.931641,19620.089844,18274.083984,18520.990234,18520.990234,241248567 | |
| 2022-09-22,18515.916016,19435.119141,18413.406250,19393.519531,19393.519531,285411475 | |
| 2022-09-23,19392.953125,19466.062500,18612.445313,19253.166016,19253.166016,247048662 | |
| 2022-09-24,19257.812500,19276.802734,18854.318359,18913.789063,18913.789063,140949239 | |
| 2022-09-25,18915.937500,19121.189453,18689.537109,18794.292969,18794.292969,98935925 | |
| 2022-09-26,18794.755859,19246.355469,18705.734375,19215.148438,19215.148438,137640779 | |
| 2022-09-27,19220.695313,20320.166016,18918.562500,19108.830078,19108.830078,173725101 | |
| 2022-09-28,19106.744141,19653.925781,18559.324219,19436.468750,19436.468750,179364520 | |
| 2022-09-29,19432.972656,19568.552734,18920.998047,19548.410156,19548.410156,148988408 | |
| 2022-09-30,19544.589844,20076.585938,19267.716797,19427.693359,19427.693359,153992898 | |
| 2022-10-01,19428.521484,19467.025391,19229.705078,19310.501953,19310.501953,65672713 | |
| 2022-10-02,19307.593750,19360.279297,18968.708984,19037.027344,19037.027344,73060127 | |
| 2022-10-03,19039.042969,19633.996094,18998.939453,19614.763672,19614.763672,111365824 | |
| 2022-10-04,19613.240234,20338.478516,19520.533203,20310.615234,20310.615234,133512305 | |
| 2022-10-05,20304.339844,20315.074219,19807.724609,20153.693359,20153.693359,107720984 | |
| 2022-10-06,20158.013672,20400.224609,19898.599609,19935.871094,19935.871094,119116504 | |
| 2022-10-07,19938.605469,20033.773438,19414.033203,19553.982422,19553.982422,105672921 | |
| 2022-10-08,19555.072266,19600.371094,19294.205078,19401.375000,19401.375000,55616902 | |
| 2022-10-09,19406.175781,19533.126953,19355.169922,19445.458984,19445.458984,64542608 | |
| 2022-10-10,19446.634766,19520.031250,19086.058594,19122.388672,19122.388672,88144187 | |
| 2022-10-11,19121.500000,19225.929688,18924.736328,19031.070313,19031.070313,102982873 | |
| 2022-10-12,19032.416016,19194.203125,19019.208984,19154.726563,19154.726563,78508850 | |
| 2022-10-13,19155.396484,19427.099609,18323.716797,19367.666016,19367.666016,155329451 | |
| 2022-10-14,19367.119141,19826.849609,19129.736328,19185.929688,19185.929688,138911080 | |
| 2022-10-15,19183.441406,19212.236328,19016.259766,19070.882813,19070.882813,63223998 | |
| 2022-10-16,19071.394531,19376.859375,19067.146484,19277.474609,19277.474609,61582339 | |
| 2022-10-17,19277.400391,19631.488281,19183.375000,19545.578125,19545.578125,127738184 | |
| 2022-10-18,19545.679688,19654.164063,19145.373047,19326.029297,19326.029297,126569764 | |
| 2022-10-19,19325.742188,19338.164063,19098.634766,19118.283203,19118.283203,106397027 | |
| 2022-10-20,19105.792969,19290.501953,18969.470703,19030.433594,19030.433594,84309370 | |
| 2022-10-21,19032.201172,19234.781250,18746.443359,19182.328125,19182.328125,83884032 | |
| 2022-10-22,19182.082031,19240.029297,19127.476563,19193.802734,19193.802734,69828641 | |
| 2022-10-23,19193.632813,19647.890625,19117.791016,19577.394531,19577.394531,103272820 | |
| 2022-10-24,19584.865234,19606.382813,19210.751953,19324.527344,19324.527344,129191756 | |
| 2022-10-25,19323.730469,20335.328125,19253.763672,20105.273438,20105.273438,209820812 | |
| 2022-10-26,20100.720703,20907.285156,20076.175781,20757.933594,20757.933594,185487222 | |
| 2022-10-27,20761.482422,20854.828125,20244.617188,20281.128906,20281.128906,148574021 | |
| 2022-10-28,20278.123047,20718.789063,20087.281250,20602.656250,20602.656250,139614014 | |
| 2022-10-29,20603.082031,20979.607422,20569.126953,20818.646484,20818.646484,127539850 | |
| 2022-10-30,20817.501953,20914.808594,20534.642578,20627.908203,20627.908203,93667530 | |
| 2022-10-31,20629.201172,20800.195313,20286.931641,20496.966797,20496.966797,121009625 | |
| 2022-11-01,20496.833984,20649.380859,20356.167969,20483.250000,20483.250000,94896794 | |
| 2022-11-02,20482.128906,20728.386719,20101.638672,20169.277344,20169.277344,166842443 | |
| 2022-11-03,20169.380859,20383.388672,20093.773438,20217.439453,20217.439453,95787931 | |
| 2022-11-04,20218.400391,21202.669922,20183.908203,21153.080078,21153.080078,144732815 | |
| 2022-11-05,21147.986328,21440.435547,21098.125000,21290.414063,21290.414063,60096728 | |
| 2022-11-06,21293.248047,21348.597656,20895.349609,20911.617188,20911.617188,68456530 | |
| 2022-11-07,20917.941406,21048.019531,20471.294922,20573.423828,20573.423828,112866267 | |
| 2022-11-08,20573.068359,20646.722656,17475.150391,18522.058594,18522.058594,359305063 | |
| 2022-11-09,18516.601563,18574.058594,15624.020508,15825.541016,15825.541016,414173785 | |
| 2022-11-10,15819.122070,17972.818359,15791.135742,17562.277344,17562.277344,425790086 | |
| 2022-11-11,17560.306641,17620.683594,16522.865234,17022.169922,17022.169922,241126960 | |
| 2022-11-12,17025.462891,17042.677734,16628.250000,16765.701172,16765.701172,156803710 | |
| 2022-11-13,16771.007813,16889.669922,16302.069336,16336.493164,16336.493164,109989691 | |
| 2022-11-14,16340.517578,17039.570313,15860.712891,16587.521484,16587.521484,168229319 | |
| 2022-11-15,16583.351563,17009.326172,16517.082031,16845.757813,16845.757813,109465784 | |
| 2022-11-16,16850.957031,16930.347656,16366.451172,16622.076172,16622.076172,149019436 | |
| 2022-11-17,16622.138672,16682.939453,16399.603516,16616.638672,16616.638672,144802085 | |
| 2022-11-18,16618.335938,16899.896484,16527.500000,16639.974609,16639.974609,82457365 | |
| 2022-11-19,16637.300781,16744.458984,16515.476563,16665.978516,16665.978516,129426087 | |
| 2022-11-20,16664.371094,16703.105469,16151.528320,16188.704102,16188.704102,373895478 | |
| 2022-11-21,16188.069336,16192.192383,15518.877930,15717.170898,15717.170898,286389830 | |
| 2022-11-22,15719.691406,16181.106445,15573.475586,16137.171875,16137.171875,179175117 | |
| 2022-11-23,16140.676758,16576.070313,16094.467773,16552.429688,16552.429688,149561340 | |
| 2022-11-24,16557.900391,16723.263672,16416.443359,16498.656250,16498.656250,149059820 | |
| 2022-11-25,16496.220703,16497.089844,16228.854492,16289.800781,16289.800781,409657227 | |
| 2022-11-26,16288.778320,16521.447266,16288.296875,16348.989258,16348.989258,231177008 | |
| 2022-11-27,16348.710938,16514.076172,16321.171875,16326.883789,16326.883789,134637157 | |
| 2022-11-28,16326.209961,16384.730469,15993.441406,16164.119141,16164.119141,106891436 | |
| 2022-11-29,16167.554688,16487.890625,16079.920898,16399.310547,16399.310547,77873407 | |
| 2022-11-30,16399.484375,17156.902344,16399.095703,17131.083984,17131.083984,151924746 | |
| 2022-12-01,17129.486328,17168.859375,16876.425781,16937.027344,16937.027344,84280308 | |
| 2022-12-02,16942.769531,17055.015625,16820.609375,17054.449219,17054.449219,91104461 | |
| 2022-12-03,17058.119141,17088.093750,16783.691406,16832.888672,16832.888672,91153612 | |
| 2022-12-04,16833.544922,17113.716797,16825.070313,17099.966797,17099.966797,56135045 | |
| 2022-12-05,17107.798828,17330.541016,16871.935547,16931.138672,16931.138672,110092825 | |
| 2022-12-06,16933.085938,17053.648438,16877.378906,17049.558594,17049.558594,56802708 | |
| 2022-12-07,17051.802734,17075.970703,16668.681641,16806.115234,16806.115234,63558496 | |
| 2022-12-08,16805.560547,17238.992188,16744.593750,17202.580078,17202.580078,87135403 | |
| 2022-12-09,17201.464844,17247.562500,17047.927734,17095.169922,17095.169922,60813947 | |
| 2022-12-10,17095.621094,17184.615234,17083.734375,17100.744141,17100.744141,37885273 | |
| 2022-12-11,17100.560547,17218.570313,17045.427734,17063.798828,17063.798828,34298991 | |
| 2022-12-12,17063.501953,17179.269531,16856.341797,17174.740234,17174.740234,66532835 | |
| 2022-12-13,17173.398438,17905.703125,17036.626953,17749.054688,17749.054688,112275678 | |
| 2022-12-14,17750.447266,18251.535156,17730.136719,17778.406250,17778.406250,131259373 | |
| 2022-12-15,17785.492188,17817.195313,17303.326172,17332.519531,17332.519531,102804707 | |
| 2022-12-16,17333.882813,17469.000000,16507.767578,16576.271484,16576.271484,142651840 | |
| 2022-12-17,16577.156250,16759.498047,16550.933594,16755.515625,16755.515625,81590709 | |
| 2022-12-18,16755.603516,16790.433594,16649.154297,16715.345703,16715.345703,64359584 | |
| 2022-12-19,16715.468750,16780.601563,16337.339844,16424.996094,16424.996094,79491921 | |
| 2022-12-20,16425.707031,16965.707031,16402.423828,16858.767578,16858.767578,166800692 | |
| 2022-12-21,16858.240234,16870.886719,16739.816406,16786.517578,16786.517578,58390475 | |
| 2022-12-22,16786.207031,16848.910156,16565.984375,16808.132813,16808.132813,92001675 | |
| 2022-12-23,16804.738281,16858.460938,16748.359375,16773.722656,16773.722656,51427425 | |
| 2022-12-24,16773.785156,16841.878906,16773.394531,16815.369141,16815.369141,20760624 | |
| 2022-12-25,16815.031250,16827.371094,16704.734375,16806.873047,16806.873047,53230517 | |
| 2022-12-26,16814.103516,16895.025391,16775.480469,16893.095703,16893.095703,40409848 | |
| 2022-12-27,16894.695313,16929.730469,16606.732422,16658.078125,16658.078125,95910862 | |
| 2022-12-28,16652.988281,16690.740234,16436.798828,16492.261719,16492.261719,74874022 | |
| 2022-12-29,16492.150391,16601.951172,16455.878906,16587.517578,16587.517578,45193687 | |
| 2022-12-30,16587.791016,16597.402344,16373.279297,16555.056641,16555.056641,36065676 | |
| 2022-12-31,16556.625000,16597.775391,16466.441406,16499.876953,16499.876953,30604702 | |
| 2023-01-01,16501.072266,16574.273438,16471.777344,16561.123047,16561.123047,31584913 | |
| 2023-01-02,16561.501953,16724.748047,16507.298828,16659.056641,16659.056641,43003000 | |
| 2023-01-03,16661.000000,16728.654297,16589.115234,16660.253906,16660.253906,28296160 | |
| 2023-01-04,16661.013672,16921.322266,16629.835938,16845.671875,16845.671875,69283291 | |
| 2023-01-05,16846.849609,16869.878906,16742.933594,16812.716797,16812.716797,27261696 | |
| 2023-01-06,16807.687500,16961.105469,16700.011719,16935.648438,16935.648438,52794240 | |
| 2023-01-07,16937.476563,16960.394531,16880.839844,16932.853516,16932.853516,19472402 | |
| 2023-01-08,16939.390625,17086.195313,16893.718750,17086.195313,17086.195313,29125556 | |
| 2023-01-09,17078.517578,17369.234375,17078.517578,17189.605469,17189.605469,153178514 | |
| 2023-01-10,17189.742188,17454.191406,17151.289063,17414.423828,17414.423828,50990507 | |
| 2023-01-11,17413.626953,17883.585938,17317.675781,17883.585938,17883.585938,79114219 | |
| 2023-01-12,18088.337891,18950.048828,17965.423828,18809.291016,18809.291016,191058807 | |
| 2023-01-13,18807.628906,19856.833984,18692.453125,19813.568359,19813.568359,194688921 | |
| 2023-01-14,19817.785156,21008.923828,19803.906250,20955.677734,20955.677734,310307585 | |
| 2023-01-15,20957.421875,20977.845703,20596.455078,20854.367188,20854.367188,78529456 | |
| 2023-01-16,20854.845703,21334.433594,20703.496094,21134.330078,21134.330078,140091520 | |
| 2023-01-17,21137.593750,21417.300781,20943.638672,21133.412109,21133.412109,89908137 | |
| 2023-01-18,21124.574219,21535.185547,20471.123047,20632.871094,20632.871094,153183953 | |
| 2023-01-19,20630.333984,21126.414063,20630.333984,21067.082031,21067.082031,75788322 | |
| 2023-01-20,21064.796875,22617.501953,20908.220703,22603.564453,22603.564453,115965685 | |
| 2023-01-21,22613.789063,23216.826172,22472.996094,22722.214844,22722.214844,204137594 | |
| 2023-01-22,22728.111328,23003.548828,22364.140625,22658.837891,22658.837891,112070383 | |
| 2023-01-23,22654.269531,23054.896484,22597.400391,22869.732422,22869.732422,121193181 | |
| 2023-01-24,22862.505859,23081.255859,22480.837891,22555.585938,22555.585938,216681200 | |
| 2023-01-25,22549.560547,23618.677734,22309.109375,23095.837891,23095.837891,272030031 | |
| 2023-01-26,23095.664063,23189.980469,22857.347656,22983.683594,22983.683594,140194689 | |
| 2023-01-27,22979.746094,23361.882813,22602.535156,23040.152344,23040.152344,135388518 | |
| 2023-01-28,23034.787109,23130.296875,22824.494141,22974.748047,22974.748047,80470057 | |
| 2023-01-29,22975.607422,23854.146484,22926.304688,23743.615234,23743.615234,149345492 | |
| 2023-01-30,23739.964844,23743.535156,22582.304688,22779.080078,22779.080078,158282400 | |
| 2023-01-31,22781.740234,23153.371094,22705.351563,23091.787109,23091.787109,86386560 | |
| 2023-02-01,23086.369141,23744.689453,22828.988281,23695.445313,23695.445313,112536391 | |
| 2023-02-02,23689.554688,24139.404297,23433.570313,23434.087891,23434.087891,162783695 | |
| 2023-02-03,23432.539063,23665.281250,23279.833984,23430.949219,23430.949219,126428534 | |
| 2023-02-04,23433.119141,23564.837891,23263.601563,23303.595703,23303.595703,107058075 | |
| 2023-02-05,23300.517578,23390.146484,22800.031250,22946.037109,22946.037109,94927574 | |
| 2023-02-06,22942.783203,23104.822266,22638.666016,22716.886719,22716.886719,120983083 | |
| 2023-02-07,22705.884766,23295.763672,22705.884766,23263.550781,23263.550781,110769160 | |
| 2023-02-08,23271.066406,23393.554688,22707.812500,22924.236328,22924.236328,122217432 | |
| 2023-02-09,22927.558594,22989.966797,21738.689453,21796.488281,21796.488281,226851117 | |
| 2023-02-10,21801.558594,21909.152344,21490.761719,21599.322266,21599.322266,182654988 | |
| 2023-02-11,21608.263672,21868.984375,21568.675781,21846.808594,21846.808594,133224981 | |
| 2023-02-12,21843.027344,22038.822266,21633.738281,21769.781250,21769.781250,117436500 | |
| 2023-02-13,21770.376953,21876.792969,21426.080078,21797.568359,21797.568359,171880305 | |
| 2023-02-14,21803.783203,22268.945313,21601.820313,22233.175781,22233.175781,164077875 | |
| 2023-02-15,22228.705078,24278.316406,22078.564453,24273.976563,24273.976563,219197924 | |
| 2023-02-16,24272.111328,25054.638672,23632.208984,23632.208984,23632.208984,258568900 | |
| 2023-02-17,23632.058594,24836.542969,23505.148438,24547.224609,24547.224609,277705685 | |
| 2023-02-18,24552.714844,24788.375000,24444.277344,24611.546875,24611.546875,157066230 | |
| 2023-02-19,24614.650391,25055.943359,24309.894531,24309.894531,24309.894531,183602246 | |
| 2023-02-20,24308.515625,25004.314453,23914.417969,24794.925781,24794.925781,220574924 | |
| 2023-02-21,24798.824219,25086.720703,24181.210938,24416.259766,24416.259766,229432715 | |
| 2023-02-22,24407.746094,24455.242188,23631.943359,24155.726563,24155.726563,218852331 | |
| 2023-02-23,24158.406250,24534.984375,23696.384766,23922.476563,23922.476563,208757813 | |
| 2023-02-24,23921.800781,24096.177734,22981.435547,23185.857422,23185.857422,199430948 | |
| 2023-02-25,23185.021484,23201.888672,22813.677734,23159.710938,23159.710938,188173642 | |
| 2023-02-26,23154.914063,23629.666016,23078.929688,23553.865234,23553.865234,182844666 | |
| 2023-02-27,23549.509766,23828.841797,23176.175781,23483.894531,23483.894531,181933077 | |
| 2023-02-28,23489.898438,23545.750000,23044.960938,23113.357422,23113.357422,170818418 | |
| 2023-03-01,23116.796875,23851.857422,23035.857422,23646.732422,23646.732422,174233559 | |
| 2023-03-02,23643.937500,23740.412109,23220.021484,23462.287109,23462.287109,150737697 | |
| 2023-03-03,23461.013672,23475.996094,22197.933594,22358.675781,22358.675781,185495914 | |
| 2023-03-04,22356.675781,22406.568359,22172.628906,22317.867188,22317.867188,104282148 | |
| 2023-03-05,22322.816406,22593.835938,22278.564453,22413.615234,22413.615234,140400462 | |
| 2023-03-06,22421.781250,22564.828125,22311.652344,22400.152344,22400.152344,117993207 | |
| 2023-03-07,22395.117188,22525.480469,22014.322266,22206.597656,22206.597656,145543542 | |
| 2023-03-08,22208.605469,22266.152344,21704.724609,21705.927734,21705.927734,116683768 | |
| 2023-03-09,21703.644531,21792.984375,20167.529297,20357.595703,20357.595703,249010458 | |
| 2023-03-10,20360.802734,20364.841797,19642.406250,20217.093750,20217.093750,300907978 | |
| 2023-03-11,20221.912109,21194.429688,19947.814453,20739.498047,20739.498047,749682009 | |
| 2023-03-12,20715.701172,22106.990234,20475.591797,22106.990234,22106.990234,311137096 | |
| 2023-03-13,22110.113281,24313.605469,21970.859375,24127.304688,24127.304688,541096687 | |
| 2023-03-14,24127.154297,26184.898438,24083.259766,24735.005859,24735.005859,584708279 | |
| 2023-03-15,24722.966797,25062.083984,24061.132813,24389.240234,24389.240234,398042469 | |
| 2023-03-16,24391.630859,25103.111328,24237.906250,25045.505859,25045.505859,176957648 | |
| 2023-03-17,25046.181641,27637.748047,24936.375000,27404.826172,27404.826172,447344443 | |
| 2023-03-18,27414.535156,27669.429688,26816.091797,26932.509766,26932.509766,347500364 | |
| 2023-03-19,26938.955078,28372.396484,26913.613281,28008.150391,28008.150391,324268280 | |
| 2023-03-20,28015.632813,28385.537109,27278.839844,27711.031250,27711.031250,321025643 | |
| 2023-03-21,27714.878906,28355.830078,27455.048828,28148.912109,28148.912109,299641441 | |
| 2023-03-22,28149.138672,28728.292969,26870.306641,27319.486328,27319.486328,316751794 | |
| 2023-03-23,27320.148438,28650.410156,27229.564453,28372.417969,28372.417969,223347298 | |
| 2023-03-24,28364.695313,28378.015625,27191.613281,27480.662109,27480.662109,182273779 | |
| 2023-03-25,27480.437500,27757.119141,27243.960938,27500.425781,27500.425781,64438055 | |
| 2023-03-26,27502.261719,28166.537109,27464.470703,28037.466797,28037.466797,118750582 | |
| 2023-03-27,28034.328125,28051.990234,26718.054688,27170.871094,27170.871094,154228117 | |
| 2023-03-28,27167.125000,27507.541016,26770.037109,27312.857422,27312.857422,124870515 | |
| 2023-03-29,27302.042969,28507.056641,27290.767578,28360.019531,28360.019531,165889966 | |
| 2023-03-30,28358.248047,29064.896484,27840.292969,28044.533203,28044.533203,160881418 | |
| 2023-03-31,28046.503906,28582.750000,27704.451172,28495.279297,28495.279297,138235220 | |
| 2023-04-01,28497.396484,28730.490234,28328.205078,28402.939453,28402.939453,71623486 | |
| 2023-04-02,28480.908203,28511.832031,27912.267578,28179.482422,28179.482422,75693320 | |
| 2023-04-03,28176.951172,28432.236328,27437.025391,27859.671875,27859.671875,175274987 | |
| 2023-04-04,27864.091797,28484.986328,27756.367188,28210.062500,28210.062500,140450030 | |
| 2023-04-05,28212.802734,28715.126953,27969.248047,28250.693359,28250.693359,140457794 | |
| 2023-04-06,28253.941406,28253.941406,27815.818359,28065.191406,28065.191406,95580541 | |
| 2023-04-07,28063.970703,28131.996094,27847.164063,27967.724609,27967.724609,62114081 | |
| 2023-04-08,27967.326172,28159.416016,27890.978516,27957.023438,27957.023438,63039677 | |
| 2023-04-09,27955.718750,28460.689453,27861.509766,28343.878906,28343.878906,82311772 | |
| 2023-04-10,28346.533203,29695.712891,28222.476563,29642.023438,29642.023438,149086857 | |
| 2023-04-11,29643.541016,30391.312500,29616.986328,30213.675781,30213.675781,239450513 | |
| 2023-04-12,30217.162109,30376.673828,29865.843750,30132.652344,30132.652344,190316940 | |
| 2023-04-13,29932.441406,30551.314453,29887.548828,30430.451172,30430.451172,182461420 | |
| 2023-04-14,30432.449219,31129.705078,30130.394531,30496.656250,30496.656250,335673508 | |
| 2023-04-15,30493.167969,30580.335938,30279.666016,30355.736328,30355.736328,115008530 | |
| 2023-04-16,30357.271484,30633.544922,30185.587891,30362.708984,30362.708984,105265971 | |
| 2023-04-17,30359.767578,30370.542969,29381.777344,29478.341797,29478.341797,95653602 | |
| 2023-04-18,29481.695313,30404.044922,29249.177734,30404.044922,30404.044922,123855885 | |
| 2023-04-19,30400.369141,30400.369141,28692.724609,28821.791016,28821.791016,172370949 | |
| 2023-04-20,28806.996094,29045.119141,28125.373047,28250.523438,28250.523438,139743308 | |
| 2023-04-21,28249.367188,28350.470703,27206.894531,27307.511719,27307.511719,171097259 | |
| 2023-04-22,27309.478516,27828.224609,27218.281250,27799.636719,27799.636719,74792283 | |
| 2023-04-23,27801.302734,27801.312500,27378.193359,27587.701172,27587.701172,78325008 | |
| 2023-04-24,27587.921875,27920.710938,27076.740234,27483.304688,27483.304688,126769299 | |
| 2023-04-25,27481.248047,28291.050781,27202.681641,28272.486328,28272.486328,128598257 | |
| 2023-04-26,28272.375000,29851.558594,27523.208984,28376.648438,28376.648438,318209372 | |
| 2023-04-27,28377.539063,29736.603516,28372.246094,29443.259766,29443.259766,305587687 | |
| 2023-04-28,29441.953125,29535.507813,28997.716797,29343.474609,29343.474609,115087796 | |
| 2023-04-29,29335.527344,29436.107422,29151.562500,29255.103516,29255.103516,55202145 | |
| 2023-04-30,29262.982422,29842.380859,29137.953125,29280.037109,29280.037109,88580907 | |
| 2023-05-01,29263.667969,29324.675781,27816.947266,28102.558594,28102.558594,137228469 | |
| 2023-05-02,28102.740234,28804.757813,27973.939453,28688.349609,28688.349609,101819019 | |
| 2023-05-03,28684.851563,29163.509766,28238.320313,29026.957031,29026.957031,158085462 | |
| 2023-05-04,29025.796875,29291.466797,28750.984375,28840.746094,28840.746094,77956485 | |
| 2023-05-05,28842.138672,29681.046875,28833.748047,29572.978516,29572.978516,176356960 | |
| 2023-05-06,29575.179688,29790.570313,28576.041016,28897.992188,28897.992188,161171677 | |
| 2023-05-07,28897.183594,29114.539063,28542.156250,28542.156250,28542.156250,72124503 | |
| 2023-05-08,28541.933594,28609.228516,27419.041016,27684.902344,27684.902344,166469372 | |
| 2023-05-09,27683.335938,27777.970703,27465.054688,27651.865234,27651.865234,52908925 | |
| 2023-05-10,27654.718750,28253.925781,27104.046875,27630.875000,27630.875000,143240418 | |
| 2023-05-11,27628.214844,27630.583984,26829.205078,27007.785156,27007.785156,93809011 | |
| 2023-05-12,27010.509766,27042.505859,26031.654297,26786.558594,26786.558594,173465468 | |
| 2023-05-13,26782.986328,26941.867188,26737.609375,26828.847656,26828.847656,65018923 | |
| 2023-05-14,26827.890625,27108.007813,26725.781250,26924.257813,26924.257813,55365236 | |
| 2023-05-15,26923.736328,27604.466797,26775.484375,27228.710938,27228.710938,70125599 | |
| 2023-05-16,27231.660156,27278.404297,26948.652344,27047.597656,27047.597656,67307413 | |
| 2023-05-17,27047.140625,27396.326172,26642.658203,27367.900391,27367.900391,95286794 | |
| 2023-05-18,27366.820313,27402.718750,26547.882813,26845.765625,26845.765625,77638429 | |
| 2023-05-19,26843.224609,27103.207031,26799.046875,26902.283203,26902.283203,49176063 | |
| 2023-05-20,26905.445313,27103.091797,26862.261719,27094.335938,27094.335938,27611090 | |
| 2023-05-21,27097.458984,27211.666016,26766.472656,26786.041016,26786.041016,39507878 | |
| 2023-05-22,26784.781250,27023.447266,26631.960938,26895.648438,26895.648438,49929174 | |
| 2023-05-23,26895.615234,27417.171875,26863.566406,27247.107422,27247.107422,65675701 | |
| 2023-05-24,27246.208984,27251.482422,26240.755859,26412.720703,26412.720703,87571615 | |
| 2023-05-25,26403.982422,26546.566406,26013.886719,26487.914063,26487.914063,100356116 | |
| 2023-05-26,26487.500000,26814.582031,26384.570313,26735.861328,26735.861328,103747581 | |
| 2023-05-27,26735.597656,26853.703125,26659.123047,26850.949219,26850.949219,56749474 | |
| 2023-05-28,26849.087891,28137.902344,26811.648438,28097.136719,28097.136719,164331237 | |
| 2023-05-29,28095.503906,28312.972656,27608.593750,27763.458984,27763.458984,131579079 | |
| 2023-05-30,27759.328125,28010.886719,27670.033203,27738.888672,27738.888672,115455161 | |
| 2023-05-31,27738.205078,27808.423828,26964.361328,27231.458984,27231.458984,134232469 | |
| 2023-06-01,27233.292969,27325.962891,26763.775391,26841.626953,26841.626953,119611841 | |
| 2023-06-02,26837.804688,27290.062500,26690.539063,27270.685547,27270.685547,136450974 | |
| 2023-06-03,27272.277344,27277.667969,27028.109375,27092.402344,27092.402344,81733744 | |
| 2023-06-04,27094.025391,27369.666016,27020.779297,27133.962891,27133.962891,83899437 | |
| 2023-06-05,27131.998047,27136.544922,25565.167969,25794.679688,25794.679688,184670627 | |
| 2023-06-06,25794.242188,27223.035156,25534.478516,27184.263672,27184.263672,166841554 | |
| 2023-06-07,27185.136719,27257.039063,26236.175781,26337.734375,26337.734375,163353091 | |
| 2023-06-08,26339.656250,26701.552734,26295.394531,26540.744141,26540.744141,96072958 | |
| 2023-06-09,26542.978516,26719.519531,26389.583984,26477.941406,26477.941406,86733678 | |
| 2023-06-10,26477.470703,26511.011719,25493.316406,25867.023438,25867.023438,208684310 | |
| 2023-06-11,25864.957031,26154.621094,25708.480469,25894.712891,25894.712891,76873219 | |
| 2023-06-12,25895.371094,26038.333984,25677.271484,25902.748047,25902.748047,136201960 | |
| 2023-06-13,25904.822266,26313.484375,25765.699219,25893.804688,25893.804688,106078458 | |
| 2023-06-14,25891.841797,26017.248047,24901.066406,25097.873047,25097.873047,146919633 | |
| 2023-06-15,25097.572266,25618.421875,24829.189453,25553.304688,25553.304688,144622938 | |
| 2023-06-16,25554.148438,26400.078125,25316.023438,26315.806641,26315.806641,130827748 | |
| 2023-06-17,26316.894531,26717.755859,26238.818359,26501.871094,26501.871094,119584186 | |
| 2023-06-18,26499.330078,26632.832031,26353.191406,26357.115234,26357.115234,72321341 | |
| 2023-06-19,26356.257813,26893.099609,26326.275391,26768.574219,26768.574219,153426545 | |
| 2023-06-20,26774.214844,28305.625000,26679.535156,28290.603516,28290.603516,217745828 | |
| 2023-06-21,28293.279297,30522.580078,28259.853516,30103.386719,30103.386719,381448511 | |
| 2023-06-22,30095.234375,30422.609375,29689.425781,29927.511719,29927.511719,201532071 | |
| 2023-06-23,29925.712891,31279.908203,29847.435547,30634.947266,30634.947266,220945100 | |
| 2023-06-24,30641.507813,30745.683594,30328.937500,30521.871094,30521.871094,115095740 | |
| 2023-06-25,30520.468750,30939.427734,30384.779297,30475.042969,30475.042969,147705025 | |
| 2023-06-26,30473.482422,30555.414063,29962.892578,30201.042969,30201.042969,167896743 | |
| 2023-06-27,30204.101563,30803.273438,30176.576172,30626.728516,30626.728516,163635381 | |
| 2023-06-28,30630.449219,30630.880859,29932.876953,30058.539063,30058.539063,123790214 | |
| 2023-06-29,30060.037109,30741.927734,30055.064453,30437.576172,30437.576172,119561997 | |
| 2023-06-30,30433.242188,31153.230469,29860.873047,30456.033203,30456.033203,278726897 | |
| 2023-07-01,30458.833984,30587.466797,30279.390625,30585.861328,30585.861328,88102677 | |
| 2023-07-02,30585.906250,30778.769531,30282.410156,30616.267578,30616.267578,92739035 | |
| 2023-07-03,30615.908203,31253.720703,30595.097656,31109.304688,31109.304688,146766996 | |
| 2023-07-04,31109.443359,31283.146484,30710.656250,30767.845703,30767.845703,111503838 | |
| 2023-07-05,30769.755859,30862.828125,30271.035156,30502.136719,30502.136719,103010466 | |
| 2023-07-06,30501.490234,31342.751953,29927.931641,29927.931641,29927.931641,154220141 | |
| 2023-07-07,29933.570313,30382.423828,29246.796875,29932.175781,29932.175781,89040452 | |
| 2023-07-08,29925.250000,30340.294922,27944.314453,28469.171875,28469.171875,42146721 | |
| 2023-07-09,30585.906250,30778.769531,30282.410156,30616.267578,30616.267578,92739035 | |
| 2023-07-10,30615.908203,31253.720703,30595.097656,31109.304688,31109.304688,146766996 | |
| 2023-07-11,31109.443359,31283.146484,30710.656250,30767.845703,30767.845703,111503838 | |
| 2023-07-12,30769.755859,30862.828125,30271.035156,30502.136719,30502.136719,103010466 | |
| 2023-07-13,30501.490234,31678.015625,30350.449219,31450.990234,31450.990234,203194113 | |
| 2023-07-14,31450.886719,31512.558594,30036.988281,30326.248047,30326.248047,173986340 | |
| 2023-07-15,30327.033203,30376.871094,30282.683594,30292.494141,30292.494141,72713977 | |
| 2023-07-16,30292.488281,30416.921875,30150.123047,30229.732422,30229.732422,64236341 | |
| 2023-07-17,30227.578125,30318.964844,29787.171875,30161.853516,30161.853516,99369975 | |
| 2023-07-18,30161.619141,30214.062500,29689.869141,29849.699219,29849.699219,83872168 | |
| 2023-07-19,29849.380859,30143.433594,29835.642578,29905.412109,29905.412109,65108309 | |
| 2023-07-20,29907.478516,30143.134766,29698.783203,29809.744141,29809.744141,96425561 | |
| 2023-07-21,29811.164063,30008.804688,29765.257813,29907.275391,29907.275391,64973294 | |
| 2023-07-22,29908.078125,29953.283203,29675.337891,29733.171875,29733.171875,61855088 | |
| 2023-07-23,29741.261719,30295.441406,29741.261719,30050.384766,30050.384766,59488675 | |
| 2023-07-24,30052.611328,30067.412109,28997.978516,29179.187500,29179.187500,103362944 | |
| 2023-07-25,29179.056641,29316.890625,29094.714844,29227.021484,29227.021484,43996166 | |
| 2023-07-26,29229.656250,29637.921875,29142.617188,29377.953125,29377.953125,102612806 | |
| 2023-07-27,29379.388672,29553.343750,29153.140625,29207.830078,29207.830078,109309767 | |
| 2023-07-28,29207.830078,29487.080078,29159.951172,29326.712891,29326.712891,113653189 | |
| 2023-07-29,29326.617188,29385.994141,29297.597656,29367.193359,29367.193359,149940599 | |
| 2023-07-30,29366.646484,29420.439453,29117.339844,29246.833984,29246.833984,103354272 | |
| 2023-07-31,29246.958984,29447.058594,29170.931641,29207.708984,29207.708984,167671718 | |
| 2023-08-01,29206.976563,29604.019531,28740.908203,29604.019531,29604.019531,209965838 | |
| 2023-08-02,29618.404297,29915.968750,29007.826172,29149.300781,29149.300781,144304251 | |
| 2023-08-03,29151.003906,29324.011719,28997.027344,29183.625000,29183.625000,68361958 | |
| 2023-08-04,29183.875000,29255.902344,28909.705078,29046.824219,29046.824219,97487618 | |
| 2023-08-05,29047.845703,29077.814453,28976.966797,29055.189453,29055.189453,79315028 | |
| 2023-08-06,29055.242188,29123.562500,28975.072266,29038.191406,29038.191406,82296151 | |
| 2023-08-07,29038.226563,29171.843750,28731.341797,29143.140625,29143.140625,110936555 | |
| 2023-08-08,29143.318359,30061.328125,29115.582031,29760.394531,29760.394531,169358616 | |
| 2023-08-09,29761.992188,30021.412109,29429.126953,29571.115234,29571.115234,181946733 | |
| 2023-08-10,29569.753906,29657.468750,29386.472656,29439.412109,29439.412109,103597815 | |
| 2023-08-11,29439.380859,29500.748047,29323.972656,29405.541016,29405.541016,108113369 | |
| 2023-08-12,29405.552734,29456.458984,29381.345703,29415.517578,29415.517578,67565339 | |
| 2023-08-13,29415.695313,29442.785156,29284.767578,29296.847656,29296.847656,78322636 | |
| 2023-08-14,29297.796875,29602.941406,29175.207031,29421.705078,29421.705078,138994854 | |
| 2023-08-15,29418.556641,29425.339844,29124.785156,29158.394531,29158.394531,97937118 | |
| 2023-08-16,29158.634766,29192.041016,28746.402344,28746.402344,28746.402344,84760380 | |
| 2023-08-17,28746.810547,28746.810547,25773.927734,26641.912109,26641.912109,315311237 | |
| 2023-08-18,26648.109375,26786.927734,25766.255859,26078.212891,26078.212891,193826637 | |
| 2023-08-19,26078.525391,26275.867188,25864.658203,26115.958984,26115.958984,68500257 | |
| 2023-08-20,26115.947266,26272.513672,26085.869141,26225.148438,26225.148438,80337078 | |
| 2023-08-21,26226.531250,26227.652344,25899.765625,26153.279297,26153.279297,77924218 | |
| 2023-08-22,26152.322266,26155.285156,25548.703125,25996.398438,25996.398438,142813504 | |
| 2023-08-23,25998.085938,26743.904297,25847.337891,26466.228516,26466.228516,136660079 | |
| 2023-08-24,26466.060547,26527.925781,25995.398438,26142.476563,26142.476563,101681997 | |
| 2023-08-25,26147.339844,26199.240234,25850.066406,26053.603516,26053.603516,76364182 | |
| 2023-08-26,26053.638672,26077.199219,26004.880859,26007.234375,26007.234375,44562970 | |
| 2023-08-27,26006.087891,26159.904297,25994.250000,26097.964844,26097.964844,56203172 | |
| 2023-08-28,26098.281250,26176.009766,25903.884766,26098.503906,26098.503906,105373839 | |
| 2023-08-29,26098.591797,27961.166016,25944.972656,27697.503906,27697.503906,222983914 | |
| 2023-08-30,27698.207031,27706.357422,27135.818359,27276.396484,27276.396484,113468867 | |
| 2023-08-31,27276.550781,27421.742188,25869.621094,25995.798828,25995.798828,109108002 | |
| 2023-09-01,25995.990234,26077.929688,25444.822266,25809.736328,25809.736328,115998300 | |
| 2023-09-02,25810.130859,25933.447266,25785.312500,25869.021484,25869.021484,65903964 | |
| 2023-09-03,25871.019531,26032.626953,25848.222656,25968.871094,25968.871094,67625197 | |
| 2023-09-04,25968.271484,26018.638672,25692.978516,25805.533203,25805.533203,100140685 | |
| 2023-09-05,25806.205078,25872.544922,25613.164063,25772.222656,25772.222656,85000583 | |
| 2023-09-06,25772.500000,25966.324219,25516.746094,25748.519531,25748.519531,129957754 | |
| 2023-09-07,25749.718750,26335.023438,25660.494141,26211.128906,26211.128906,129871034 | |
| 2023-09-08,26212.572266,26333.558594,25746.832031,25904.873047,25904.873047,95378892 | |
| 2023-09-09,25904.837891,25906.611328,25843.289063,25901.441406,25901.441406,49228384 | |
| 2023-09-10,25901.521484,25931.066406,25671.865234,25855.582031,25855.582031,101825957 | |
| 2023-09-11,25855.388672,25863.322266,24998.080078,25133.201172,25133.201172,150842399 | |
| 2023-09-12,25133.072266,26349.000000,25133.072266,25883.246094,25883.246094,189804185 | |
| 2023-09-13,25882.960938,26305.732422,25856.812500,26227.742188,26227.742188,123758585 | |
| 2023-09-14,26227.878906,26706.218750,26200.189453,26551.033203,26551.033203,138183680 | |
| 2023-09-15,26550.359375,26824.791016,26282.281250,26677.968750,26677.968750,143759823 | |
| 2023-09-16,26676.958984,26728.203125,26530.054688,26558.818359,26558.818359,152730447 | |
| 2023-09-17,26558.302734,26595.525391,26457.728516,26488.269531,26488.269531,97428505 | |
| 2023-09-18,26488.507813,27359.734375,26432.572266,26786.359375,26786.359375,107068869 | |
| 2023-09-19,26787.300781,27393.919922,26711.744141,27182.597656,27182.597656,113922826 | |
| 2023-09-20,27183.646484,27304.183594,26903.009766,27101.347656,27101.347656,139438663 | |
| 2023-09-21,27100.585938,27102.431641,26413.257813,26552.052734,26552.052734,95692335 | |
| 2023-09-22,26551.201172,26678.257813,26517.824219,26570.835938,26570.835938,72910450 | |
| 2023-09-23,26572.302734,26595.724609,26541.410156,26559.427734,26559.427734,58329073 | |
| 2023-09-24,26559.103516,26661.742188,26252.396484,26255.166016,26255.166016,62829730 | |
| 2023-09-25,26255.042969,26365.498047,26037.025391,26290.861328,26290.861328,86862912 | |
| 2023-09-26,26291.380859,26340.718750,26138.216797,26202.097656,26202.097656,178617035 | |
| 2023-09-27,26202.001953,26769.808594,26160.544922,26310.535156,26310.535156,114650724 | |
| 2023-09-28,26310.015625,27193.402344,26310.015625,27021.097656,27021.097656,161622256 | |
| 2023-09-29,27021.429688,27196.767578,26808.322266,26903.923828,26903.923828,105883441 | |
| 2023-09-30,26904.025391,27068.923828,26900.578125,26990.626953,26990.626953,109604795 | |
| 2023-10-01,26990.228516,27962.910156,26981.230469,27946.125000,27946.125000,189230638 | |
| 2023-10-02,27946.046875,28427.027344,27416.593750,27553.699219,27553.699219,232221615 | |
| 2023-10-03,27547.423828,27618.062500,27279.796875,27421.695313,27421.695313,85888618 | |
| 2023-10-04,27422.328125,27758.425781,27272.166016,27758.425781,27758.425781,155344127 | |
| 2023-10-05,27758.039063,27985.607422,27411.609375,27411.609375,27411.609375,202274525 | |
| 2023-10-06,27410.521484,28103.701172,27289.152344,27954.517578,27954.517578,92916388 | |
| 2023-10-07,27954.396484,27975.607422,27889.835938,27946.707031,27946.707031,54084314 | |
| 2023-10-08,27944.416016,28057.638672,27779.832031,27928.835938,27928.835938,55331666 | |
| 2023-10-09,27928.720703,27954.011719,27310.480469,27583.494141,27583.494141,93487851 | |
| 2023-10-10,27582.501953,27685.552734,27330.470703,27405.306641,27405.306641,44099762 | |
| 2023-10-11,27403.558594,27446.406250,26641.322266,26828.072266,26828.072266,73852507 | |
| 2023-10-12,26828.716797,26874.376953,26582.003906,26725.005859,26725.005859,63315292 | |
| 2023-10-13,26726.078125,27058.521484,26700.753906,26854.207031,26854.207031,49939998 | |
| 2023-10-14,26854.945313,26929.000000,26837.417969,26866.275391,26866.275391,26845758 | |
| 2023-10-15,26866.314453,27211.080078,26831.634766,27109.400391,27109.400391,42664669 | |
| 2023-10-16,27110.562500,29336.681641,27110.562500,28506.296875,28506.296875,224717149 | |
| 2023-10-17,28506.683594,28556.539063,28189.964844,28433.068359,28433.068359,93631319 | |
| 2023-10-18,28433.273438,28757.380859,28226.789063,28308.582031,28308.582031,84712053 | |
| 2023-10-19,28308.888672,28793.433594,28196.429688,28707.031250,28707.031250,64415644 | |
| 2023-10-20,28712.617188,30041.447266,28665.660156,29677.839844,29677.839844,160085435 | |
| 2023-10-21,29677.197266,30197.505859,29515.636719,29970.884766,29970.884766,115480079 | |
| 2023-10-22,29970.955078,30164.847656,29813.169922,30019.757813,30019.757813,102644831 | |
| 2023-10-23,30095.298828,33970.105469,30091.830078,32964.187500,32964.187500,372343876 | |
| 2023-10-24,32997.484375,34965.871094,32917.281250,33881.789063,33881.789063,445507521 | |
| 2023-10-25,33889.949219,35018.714844,33801.066406,34496.593750,34496.593750,208369976 | |
| 2023-10-26,34494.441406,34801.988281,33854.078125,34187.242188,34187.242188,187547579 | |
| 2023-10-27,34187.015625,34187.015625,33534.175781,33865.847656,33865.847656,105281079 | |
| 2023-10-28,33866.296875,34280.445313,33864.765625,34080.859375,34080.859375,60075781 | |
| 2023-10-29,34080.859375,34665.960938,33987.585938,34572.492188,34572.492188,66595144 | |
| 2023-10-30,34572.351563,34696.554688,34169.941406,34481.378906,34481.378906,170435456 | |
| 2023-10-31,34481.777344,34595.910156,34189.636719,34595.910156,34595.910156,126498106 | |
| 2023-11-01,34595.531250,35359.734375,34254.230469,35353.406250,35353.406250,228044131 | |
| 2023-11-02,35353.640625,35773.218750,34535.386719,34843.050781,34843.050781,152590168 | |
| 2023-11-03,34842.546875,34845.738281,34212.921875,34706.644531,34706.644531,155851699 | |
| 2023-11-04,34707.984375,35160.769531,34688.410156,35100.437500,35100.437500,96174150 | |
| 2023-11-05,35101.378906,35269.058594,34721.726563,35117.386719,35117.386719,159913921 | |
| 2023-11-06,35113.269531,35218.128906,34816.105469,35025.078125,35025.078125,106581604 | |
| 2023-11-07,35023.996094,35709.082031,34630.312500,35365.964844,35365.964844,148797778 | |
| 2023-11-08,35366.011719,35867.777344,35228.800781,35733.449219,35733.449219,148377220 | |
| 2023-11-09,35731.652344,37869.710938,35660.507813,36720.125000,36720.125000,487273600 | |
| 2023-11-10,36718.781250,37365.304688,36399.746094,37310.625000,37310.625000,228900900 | |
| 2023-11-11,37310.785156,37324.992188,36810.140625,36950.851563,36950.851563,201514316 | |
| 2023-11-12,36955.410156,37176.031250,36799.718750,37003.878906,37003.878906,191381416 | |
| 2023-11-13,37004.554688,37277.457031,36436.386719,36475.195313,36475.195313,235155677 | |
| 2023-11-14,36481.128906,36646.492188,35151.050781,35510.308594,35510.308594,189571173 | |
| 2023-11-15,35513.734375,37733.289063,35381.285156,37729.804688,37729.804688,216914288 | |
| 2023-11-16,37727.527344,37810.375000,35638.949219,36078.585938,36078.585938,212837014 | |
| 2023-11-17,36075.136719,36561.257813,35938.265625,36514.167969,36514.167969,184405833 | |
| 2023-11-18,36515.468750,36703.449219,36224.253906,36545.785156,36545.785156,77034368 | |
| 2023-11-19,36545.785156,37397.000000,36423.039063,37374.355469,37374.355469,67809915 | |
| 2023-11-20,37378.085938,37639.101563,36989.773438,37402.910156,37402.910156,136963824 | |
| 2023-11-21,37399.371094,37487.214844,35949.125000,35949.125000,35949.125000,187997157 | |
| 2023-11-22,35940.683594,37678.050781,35789.269531,37409.964844,37409.964844,211652519 | |
| 2023-11-23,37374.539063,37532.691406,37048.632813,37258.789063,37258.789063,93940281 | |
| 2023-11-24,37258.777344,38226.890625,37248.144531,37694.644531,37694.644531,122774411 | |
| 2023-11-25,37695.019531,37778.085938,37624.035156,37755.015625,37755.015625,52383029 | |
| 2023-11-26,37755.015625,37780.472656,37219.730469,37466.261719,37466.261719,76100727 | |
| 2023-11-27,37459.148438,37485.703125,36803.105469,37099.246094,37099.246094,95879897 | |
| 2023-11-28,37100.449219,38195.253906,36870.101563,37757.507813,37757.507813,89137938 | |
| 2023-11-29,37758.718750,38227.218750,37626.757813,37756.578125,37756.578125,74227455 | |
| 2023-11-30,37755.914063,38016.511719,37578.312500,37718.011719,37718.011719,63665133 | |
| 2023-12-01,37721.347656,38786.722656,37668.210938,38655.781250,38655.781250,111586477 | |
| 2023-12-02,38657.906250,39538.230469,38638.988281,39422.726563,39422.726563,120572243 | |
| 2023-12-03,39422.167969,40031.214844,39350.156250,39917.441406,39917.441406,102669813 | |
| 2023-12-04,39916.605469,42126.527344,39916.605469,41875.906250,41875.906250,215989324 | |
| 2023-12-05,41878.957031,44226.652344,41390.238281,44027.367188,44027.367188,270514867 | |
| 2023-12-06,44024.347656,44093.292969,43475.785156,43644.320313,43644.320313,208684513 | |
| 2023-12-07,43643.125000,43952.117188,43005.683594,43279.820313,43279.820313,222893751 | |
| 2023-12-08,43281.171875,44523.042969,43136.746094,44176.175781,44176.175781,196215940 | |
| 2023-12-09,44175.632813,44279.503906,43654.082031,43656.687500,43656.687500,194020830 | |
| 2023-12-10,43661.878906,43955.312500,43582.679688,43706.429688,43706.429688,85705670 | |
| 2023-12-11,43706.414063,43742.753906,40339.730469,41227.835938,41227.835938,263367797 | |
| 2023-12-12,41224.289063,41920.636719,40739.425781,41383.906250,41383.906250,144115900 | |
| 2023-12-13,41386.714844,43205.753906,40703.699219,42893.898438,42893.898438,163322936 | |
| 2023-12-14,42891.683594,43231.542969,42094.398438,43011.781250,43011.781250,195716268 | |
| 2023-12-15,43011.390625,43035.808594,41840.703125,41910.042969,41910.042969,119540209 | |
| 2023-12-16,41906.902344,42493.750000,41765.750000,42138.316406,42138.316406,76330540 | |
| 2023-12-17,42135.660156,42250.375000,41369.750000,41391.996094,41391.996094,96305644 | |
| 2023-12-18,41382.253906,42711.976563,40538.867188,42500.664063,42500.664063,159915835 | |
| 2023-12-19,42501.648438,43368.113281,41780.933594,42218.285156,42218.285156,149481385 | |
| 2023-12-20,42220.648438,44048.375000,42215.437500,43555.722656,43555.722656,176036802 | |
| 2023-12-21,43562.968750,44109.457031,43411.976563,43840.605469,43840.605469,186255717 | |
| 2023-12-22,43840.972656,44236.488281,43543.609375,43941.671875,43941.671875,268842735 | |
| 2023-12-23,43957.281250,43968.472656,43405.222656,43764.187500,43764.187500,90330864 | |
| 2023-12-24,43762.957031,43894.500000,42909.871094,43037.234375,43037.234375,115046562 | |
| 2023-12-25,43032.984375,43669.773438,42870.578125,43577.082031,43577.082031,100439640 | |
| 2023-12-26,43576.019531,43577.414063,41879.882813,42479.574219,42479.574219,112951914 | |
| 2023-12-27,42476.058594,43612.652344,42219.500000,43472.113281,43472.113281,254243003 | |
| 2023-12-28,43476.664063,43773.718750,42397.339844,42594.984375,42594.984375,259919056 | |
| 2023-12-29,42598.972656,42997.988281,41697.277344,42016.593750,42016.593750,182681438 | |
| 2023-12-30,42020.550781,42490.906250,41614.562500,42210.351563,42210.351563,108306162 | |
| 2023-12-31,42204.710938,42758.531250,42038.847656,42175.015625,42175.015625,122141870 | |
| 2024-01-01,42174.773438,44080.980469,42174.773438,44080.980469,44080.980469,129161866 | |
| 2024-01-02,44084.187500,45825.914063,44084.187500,44932.335938,44932.335938,318084835 | |
| 2024-01-03,44932.511719,45361.867188,41751.468750,42756.730469,42756.730469,323859874 | |
| 2024-01-04,42760.542969,44603.917969,42710.683594,44237.417969,44237.417969,168273477 | |
| 2024-01-05,44241.628906,44262.871094,43152.214844,44136.351563,44136.351563,205034065 | |
| 2024-01-06,44137.398438,44172.347656,43476.503906,43863.410156,43863.410156,88882046 | |
| 2024-01-07,43865.886719,44360.933594,43733.464844,43854.894531,43854.894531,125072072 | |
| 2024-01-08,43855.257813,47003.585938,43301.468750,46861.199219,46861.199219,278274604 | |
| 2024-01-09,46860.332031,47384.285156,45544.261719,46072.019531,46072.019531,571407393 | |
| 2024-01-10,46070.054688,47537.214844,44609.628906,46630.171875,46630.171875,689785390 | |
| 2024-01-11,46634.929688,48799.367188,45830.335938,46376.429688,46376.429688,527529085 | |
| 2024-01-12,46374.140625,46375.445313,41981.769531,42841.058594,42841.058594,699377269 | |
| 2024-01-13,42836.300781,43145.191406,42531.570313,42887.332031,42887.332031,217685336 | |
| 2024-01-14,42887.976563,42967.628906,41864.484375,41864.484375,41864.484375,213066795 | |
| 2024-01-15,41852.070313,43197.757813,41828.066406,42570.542969,42570.542969,148884583 | |
| 2024-01-16,42561.101563,43489.667969,42312.148438,43214.156250,43214.156250,176900484 | |
| 2024-01-17,43212.648438,43215.808594,42322.484375,42651.820313,42651.820313,121116903 | |
| 2024-01-18,42652.597656,42770.367188,40751.585938,41234.351563,41234.351563,149504540 | |
| 2024-01-19,41232.664063,41982.960938,40353.804688,41621.128906,41621.128906,185945674 | |
| 2024-01-20,41621.453125,41722.843750,41464.832031,41641.632813,41641.632813,78059452 | |
| 2024-01-21,41641.921875,41747.562500,41531.839844,41538.597656,41538.597656,50540088 | |
| 2024-01-22,41543.781250,41582.851563,39545.402344,39545.402344,39545.402344,242488557 | |
| 2024-01-23,39545.816406,40053.449219,38520.484375,39695.304688,39695.304688,324601169 | |
| 2024-01-24,39700.632813,40150.570313,39545.035156,39994.585938,39994.585938,130849285 | |
| 2024-01-25,39990.492188,40140.238281,39560.378906,39844.445313,39844.445313,116275785 | |
| 2024-01-26,39850.804688,41992.839844,39806.070313,41817.851563,41817.851563,166669726 | |
| 2024-01-27,41812.546875,42033.007813,41457.292969,42015.234375,42015.234375,81315161 | |
| 2024-01-28,42015.472656,42626.546875,41709.492188,41876.039063,41876.039063,109190766 | |
| 2024-01-29,41878.226563,43146.953125,41801.917969,43145.433594,43145.433594,172340339 | |
| 2024-01-30,43143.777344,43586.742188,42862.277344,42894.683594,42894.683594,166786539 | |
| 2024-01-31,42901.199219,43521.085938,42350.093750,42502.300781,42502.300781,153764640 | |
| 2024-02-01,42500.187500,43015.316406,41903.433594,42951.148438,42951.148438,130017115 | |
| 2024-02-02,42950.949219,43213.230469,42671.851563,43049.546875,43049.546875,94697060 | |
| 2024-02-03,43049.839844,43189.898438,42882.289063,42915.949219,42915.949219,48372337 | |
| 2024-02-04,42915.609375,42968.703125,42459.062500,42510.570313,42510.570313,63664846 | |
| 2024-02-05,42510.347656,43304.859375,42310.296875,42547.542969,42547.542969,104130351 | |
| 2024-02-06,42547.531250,43217.660156,42509.996094,43114.097656,43114.097656,141464214 | |
| 2024-02-07,43114.167969,44188.312500,42836.597656,44175.156250,44175.156250,161895309 | |
| 2024-02-08,44177.269531,45335.558594,44177.269531,45234.203125,45234.203125,225626295 | |
| 2024-02-09,45235.476563,47857.285156,45218.488281,47142.597656,47142.597656,264105873 | |
| 2024-02-10,47142.906250,47919.421875,46932.062500,47700.992188,47700.992188,98748845 | |
| 2024-02-11,47699.347656,48315.304688,47619.125000,48081.117188,48081.117188,196660650 | |
| 2024-02-12,48084.878906,50075.894531,47772.550781,49962.406250,49962.406250,245772367 | |
| 2024-02-13,49965.093750,50145.472656,48504.226563,49604.066406,49604.066406,234556996 | |
| 2024-02-14,49602.707031,51787.605469,49370.914063,51763.226563,51763.226563,243591858 | |
| 2024-02-15,51761.203125,52656.832031,51443.300781,51837.785156,51837.785156,293092711 | |
| 2024-02-16,51834.316406,52316.808594,51629.476563,52091.046875,52091.046875,225637598 | |
| 2024-02-17,52092.308594,52107.632813,50768.851563,51669.570313,51669.570313,92153757 | |
| 2024-02-18,51669.335938,52313.574219,51319.000000,52118.570313,52118.570313,233512323 | |
| 2024-02-19,52123.902344,52419.109375,51841.730469,51875.812500,51875.812500,257821792 | |
| 2024-02-20,51877.257813,52789.804688,51004.058594,52313.273438,52313.273438,274979362 | |
| 2024-02-21,52308.371094,52347.214844,50754.367188,51740.488281,51740.488281,258684294 | |
| 2024-02-22,51776.875000,51905.332031,51044.851563,51328.761719,51328.761719,262202070 | |
| 2024-02-23,51323.136719,51429.296875,50696.246094,50787.773438,50787.773438,151548814 | |
| 2024-02-24,50787.972656,51603.292969,50622.941406,51574.214844,51574.214844,119477975 | |
| 2024-02-25,51574.910156,51944.832031,51450.664063,51854.996094,51854.996094,214836848 | |
| 2024-02-26,51852.285156,54680.683594,51019.203125,54497.640625,54497.640625,341803870 | |
| 2024-02-27,54498.769531,57197.343750,54485.144531,56914.777344,56914.777344,437956522 | |
| 2024-02-28,56915.949219,63542.324219,56770.992188,62334.812500,62334.812500,838533659 | |
| 2024-02-29,62333.566406,63301.089844,60719.542969,61305.492188,61305.492188,697813822 | |
| 2024-03-01,61250.207031,62810.898438,60971.792969,62521.039063,62521.039063,306901727 | |
| 2024-03-02,62515.152344,62515.152344,61797.652344,61986.429688,61986.429688,162507076 | |
| 2024-03-03,61979.589844,63023.921875,61558.863281,62989.410156,62989.410156,201448564 | |
| 2024-03-04,62991.757813,68098.937500,62991.757813,68088.039063,68088.039063,593452539 | |
| 2024-03-05,68094.671875,68820.000000,60465.382813,64045.101563,64045.101563,1143264859 | |
| 2024-03-06,64042.054688,67526.695313,63054.937500,66224.562500,66224.562500,703491028 | |
| 2024-03-07,66224.164063,67977.898438,65868.687500,67171.304688,67171.304688,452690552 | |
| 2024-03-08,67170.609375,69677.812500,66798.500000,68370.421875,68370.421875,516103698 | |
| 2024-03-09,68369.593750,68661.734375,68215.820313,68471.390625,68471.390625,156203137 | |
| 2024-03-10,68471.437500,69806.585938,68436.867188,68991.671875,68991.671875,267494256 | |
| 2024-03-11,68989.992188,72630.554688,67792.937500,72213.210938,72213.210938,649316551 | |
| 2024-03-12,72213.203125,72443.515625,69325.078125,71349.406250,71349.406250,561166424 | |
| 2024-03-13,71349.406250,73473.398438,71329.195313,73027.796875,73027.796875,354438325 | |
| 2024-03-14,73027.289063,73505.734375,68914.554688,71341.953125,71341.953125,490210381 | |
| 2024-03-15,71344.367188,72003.335938,65986.468750,69260.437500,69260.437500,627985014 | |
| 2024-03-16,69260.312500,69733.945313,65164.492188,65346.621094,65346.621094,377129133 | |
| 2024-03-17,65346.886719,68583.375000,64642.539063,68289.921875,68289.921875,303580443 | |
| 2024-03-18,68288.531250,68555.460938,66569.929688,67529.757813,67529.757813,300089033 | |
| 2024-03-19,67529.757813,67752.546875,61698.519531,61905.343750,61905.343750,676703707 | |
| 2024-03-20,61906.613281,67862.765625,60832.578125,67811.015625,67811.015625,688713785 | |
| 2024-03-21,67812.906250,67965.414063,64862.011719,65486.535156,65486.535156,435664744 | |
| 2024-03-22,65486.535156,66396.726563,62579.433594,63491.300781,63491.300781,354617956 | |
| 2024-03-23,63494.320313,65709.562500,63137.015625,64256.867188,64256.867188,191825780 | |
| 2024-03-24,64256.867188,67317.367188,63901.207031,67201.703125,67201.703125,232638150 | |
| 2024-03-25,67201.703125,70831.281250,66553.281250,69898.554688,69898.554688,401642016 | |
| 2024-03-26,69898.554688,71184.554688,69508.859375,70023.390625,70023.390625,323119052 | |
| 2024-03-27,70023.390625,71374.421875,68551.734375,69310.796875,69310.796875,333850363 | |
| 2024-03-28,69310.164063,71240.625000,68997.414063,70778.859375,70778.859375,193890125 | |
| 2024-03-29,70778.859375,70878.664063,69282.703125,69902.320313,69902.320313,171497703 | |
| 2024-03-30,69902.320313,70282.398438,69709.343750,69734.531250,69734.531250,129560074 | |
| 2024-03-31,69734.156250,71221.929688,69714.617188,71221.835938,71221.835938,152063108 | |
| 2024-04-01,71221.601563,71226.125000,68364.195313,69767.359375,69767.359375,218972043 | |
| 2024-04-02,69767.984375,69768.359375,64768.714844,65557.210938,65557.210938,330153043 | |
| 2024-04-03,65557.164063,66724.882813,64738.929688,66076.562500,66076.562500,208421214 | |
| 2024-04-04,66076.562500,69031.437500,65296.085938,68416.218750,68416.218750,237059563 | |
| 2024-04-05,68415.234375,68531.468750,66254.109375,67823.234375,67823.234375,319982394 | |
| 2024-04-06,67823.234375,69502.781250,67643.679688,68997.539063,68997.539063,104600599 | |
| 2024-04-07,68990.593750,70099.343750,68915.109375,69438.820313,69438.820313,176271141 | |
| 2024-04-08,69438.820313,72581.367188,69279.929688,71778.914063,71778.914063,405994039 | |
| 2024-04-09,71778.914063,71788.718750,68506.203125,69092.906250,69092.906250,326954040 | |
| 2024-04-10,69092.476563,70867.054688,67702.867188,70599.796875,70599.796875,285625942 | |
| 2024-04-11,70599.742188,71067.234375,69723.531250,70108.039063,70108.039063,250620707 | |
| 2024-04-12,70107.664063,71067.000000,65903.140625,67173.664063,67173.664063,336846500 | |
| 2024-04-13,67172.742188,67763.062500,61715.496094,64130.695313,64130.695313,626322045 | |
| 2024-04-14,64130.695313,65703.046875,62590.414063,65679.773438,65679.773438,443914852 | |
| 2024-04-15,65679.773438,66700.484375,62636.640625,63413.207031,63413.207031,387495746 | |
| 2024-04-16,63412.136719,64070.492188,61786.472656,63761.726563,63761.726563,337021535 | |
| 2024-04-17,63762.164063,64352.871094,60076.890625,61298.671875,61298.671875,353304024 | |
| 2024-04-18,61298.671875,63928.503906,60965.343750,63494.863281,63494.863281,368344533 | |
| 2024-04-19,63494.355469,65270.742188,60026.000000,63898.054688,63898.054688,395656539 | |
| 2024-04-20,63897.675781,65355.609375,63368.964844,64913.785156,64913.785156,159128389 | |
| 2024-04-21,64913.785156,65524.171875,64496.167969,64956.875000,64956.875000,131377626 | |
| 2024-04-22,64956.875000,67017.390625,64768.210938,66853.250000,66853.250000,170497426 | |
| 2024-04-23,66853.250000,67071.726563,66020.281250,66390.921875,66390.921875,181878252 | |
| 2024-04-24,66390.921875,67041.976563,63853.421875,64220.136719,64220.136719,225089101 | |
| 2024-04-25,64220.894531,65043.335938,63047.578125,64568.648438,64568.648438,216170799 | |
| 2024-04-26,64568.648438,64643.578125,63509.218750,63820.070313,63820.070313,211095896 | |
| 2024-04-27,63819.996094,63868.527344,62652.851563,63418.976563,63418.976563,238251130 | |
| 2024-04-28,63418.976563,64215.429688,62915.652344,63054.226563,63054.226563,207866334 | |
| 2024-04-29,63053.921875,63950.464844,62073.789063,63857.550781,63857.550781,208146712 | |
| 2024-04-30,63857.726563,64424.125000,59450.015625,60664.292969,60664.292969,313296447 | |
| 2024-05-01,60664.292969,60687.820313,56835.980469,58272.007813,58272.007813,447866754 | |
| 2024-05-02,58271.648438,59361.972656,57080.000000,59196.449219,59196.449219,305445110 | |
| 2024-05-03,59196.410156,63097.464844,58984.003906,62897.105469,62897.105469,470544224 | |
| 2024-05-04,62897.015625,64195.703125,62696.371094,63775.906250,63775.906250,164214282 | |
| 2024-05-05,63775.906250,64371.101563,63080.828125,64001.855469,64001.855469,130150088 | |
| 2024-05-06,64001.500000,65319.394531,62966.468750,63215.523438,63215.523438,224684918 | |
| 2024-05-07,63215.523438,64253.269531,62354.781250,62354.972656,62354.972656,218241156 | |
| 2024-05-08,62354.972656,62807.945313,60978.035156,61118.011719,61118.011719,228967762 | |
| 2024-05-09,61118.371094,63064.750000,60810.671875,63028.933594,63028.933594,183503256 | |
| 2024-05-10,63029.015625,63264.097656,60341.183594,60793.234375,60793.234375,209778379 | |
| 2024-05-11,60793.234375,61221.609375,60634.941406,60837.769531,60837.769531,86244135 | |
| 2024-05-12,60837.894531,61634.644531,60759.984375,61391.148438,61391.148438,74493340 | |
| 2024-05-13,61391.148438,63203.628906,60841.781250,62877.253906,62877.253906,256040484 | |
| 2024-05-14,62877.253906,62967.023438,61247.066406,61569.144531,61569.144531,186072154 | |
| 2024-05-15,61569.144531,66281.093750,61432.921875,66242.960938,66242.960938,320123191 | |
| 2024-05-16,66240.609375,66489.546875,64811.320313,65321.660156,65321.660156,266076103 | |
| 2024-05-17,65321.398438,67251.414063,65279.367188,66950.273438,66950.273438,252496697 | |
| 2024-05-18,66951.726563,67323.695313,66794.492188,66936.460938,66936.460938,149069624 | |
| 2024-05-19,66936.460938,67424.789063,66099.171875,66291.562500,66291.562500,151528149 | |
| 2024-05-20,66291.562500,71377.046875,66190.265625,71369.835938,71369.835938,667672351 | |
| 2024-05-21,71372.757813,71662.593750,69415.148438,70238.203125,70238.203125,689228159 | |
| 2024-05-22,70237.742188,70543.859375,69225.617188,69253.093750,69253.093750,379727604 | |
| 2024-05-23,69253.093750,70103.695313,66677.554688,67842.023438,67842.023438,866775652 | |
| 2024-05-24,67842.781250,69093.703125,66813.007813,68630.179688,68630.179688,385538979 | |
| 2024-05-25,68630.179688,69455.812500,68598.195313,69231.625000,69231.625000,133941505 | |
| 2024-05-26,69231.625000,69430.867188,68481.125000,68528.164063,68528.164063,234535426 | |
| 2024-05-27,68528.164063,70464.835938,68488.164063,69424.414063,69424.414063,315724049 | |
| 2024-05-28,69424.578125,69434.421875,67517.031250,68399.085938,68399.085938,227170776 | |
| 2024-05-29,68396.359375,68802.109375,67247.531250,67556.179688,67556.179688,186920138 | |
| 2024-05-30,67563.156250,69356.757813,67278.929688,68355.406250,68355.406250,215637240 | |
| 2024-05-31,68355.406250,68808.671875,66986.257813,67502.656250,67502.656250,221277145 | |
| 2024-06-01,67502.656250,67841.273438,67493.359375,67781.109375,67781.109375,83645190 | |
| 2024-06-02,67781.070313,68233.867188,67512.898438,67800.750000,67800.750000,119499879 | |
| 2024-06-03,67800.804688,69997.078125,67689.937500,68929.523438,68929.523438,216531904 | |
| 2024-06-04,68929.523438,70866.257813,68717.070313,70585.289063,70585.289063,197407346 | |
| 2024-06-05,70583.726563,71641.929688,70543.468750,71190.023438,71190.023438,310128288 |