Date,Open,High,Low,Close,Adj Close,Volume
2018-01-14,1286.689941,1369.969971,1267.420044,1350.650024,1350.650024,246099
2018-01-15,1352.339966,1372.930054,1199.089966,1224.650024,1224.650024,398460
2018-01-16,1221.579956,1237.310059,810.241028,1057.250000,1057.250000,147291
2018-01-17,1043.109985,1155.420044,693.197998,1019.669983,1019.669983,56673
2018-01-18,1022.030029,1195.489990,628.172974,984.604004,984.604004,303756
2018-01-19,988.627991,1117.530029,929.736023,977.796021,977.796021,120835
2018-01-20,978.445984,1204.369995,978.445984,1129.650024,1129.650024,169067
2018-01-21,1129.209961,1137.680054,979.226990,1056.510010,1056.510010,38999
2018-01-22,1040.329956,1222.829956,932.297974,960.047974,960.047974,91666
2018-01-23,962.445007,1016.679993,711.096985,1004.510010,1004.510010,211073
2018-01-24,1007.739990,1175.280029,950.367981,1013.150024,1013.150024,159377
2018-01-25,1025.910034,1117.439941,948.379028,1014.989990,1014.989990,91392
2018-01-26,1013.969971,1522.599976,707.025024,1050.890015,1050.890015,108738
2018-01-27,1051.520020,1149.410034,296.950012,1132.349976,1132.349976,247646
2018-01-28,1134.270020,2041.469971,1092.510010,1231.810059,1231.810059,215143
2018-01-29,1235.930054,1288.560059,1138.270020,1172.880005,1172.880005,181377
2018-01-30,1171.670044,1265.900024,968.476013,1028.890015,1028.890015,139547
2018-01-31,1026.410034,1476.500000,989.776978,1104.959961,1104.959961,77753
2018-02-01,1119.219971,2360.419922,963.439026,1062.729980,1062.729980,127656
2018-02-02,1010.530029,1249.119995,365.816986,917.828979,917.828979,128044
2018-02-03,910.625977,2056.909912,453.660004,918.940002,918.940002,40744
2018-02-04,927.541992,929.015015,766.271973,815.698975,815.698975,45471
2018-02-05,845.182007,1361.219971,571.349976,686.383972,686.383972,153162
2018-02-06,680.625000,1047.579956,333.667999,778.544006,778.544006,308589
2018-02-07,779.580994,856.726990,719.107971,753.645996,753.645996,89211
2018-02-08,753.281982,923.099976,752.096985,824.765991,824.765991,64219
2018-02-09,823.718994,3438.540039,759.666992,1120.380005,1120.380005,76954
2018-02-10,1131.079956,1792.750000,839.497986,859.981995,859.981995,87025
2018-02-11,861.356995,861.447021,793.518005,808.041016,808.041016,183384
2018-02-12,806.752991,898.656982,806.752991,887.495972,887.495972,206600
2018-02-13,884.398010,1704.189941,811.021973,841.856995,841.856995,53523
2018-02-14,841.081970,964.622986,809.111023,948.731018,948.731018,111546
2018-02-15,947.039001,992.341980,883.377991,909.893982,909.893982,63090
2018-02-16,882.200012,1683.060059,878.895020,1028.270020,1028.270020,28799
2018-02-17,1028.089966,2065.629883,902.150024,922.119019,922.119019,57956
2018-02-18,921.513977,1096.239990,902.638000,914.744019,914.744019,68840
2018-02-19,913.965027,1112.380005,913.965027,946.382019,946.382019,54104
2018-02-20,944.184021,954.629028,881.158997,886.567017,886.567017,87392
2018-02-21,886.299988,1721.099976,802.340027,846.148987,846.148987,211837
2018-02-22,844.171021,879.812988,761.789978,798.306030,798.306030,331137
2018-02-23,798.857971,872.659973,776.968018,850.564026,850.564026,168906
2018-02-24,850.517029,881.323975,802.258972,842.291992,842.291992,110274
2018-02-25,842.440979,896.726990,819.473022,860.182007,860.182007,40352
2018-02-26,860.041992,882.432983,788.210022,862.984009,862.984009,83348
2018-02-27,864.570007,999.268005,828.981018,857.288025,857.288025,68717
2018-02-28,856.021973,874.114990,812.705994,850.560974,850.560974,217446
2018-03-01,846.833008,879.765991,815.909973,862.437988,862.437988,84567
2018-03-02,862.291992,925.682983,784.206970,853.539001,853.539001,237366
2018-03-03,854.081970,864.750977,841.601013,863.208008,863.208008,34540
2018-03-04,863.341003,878.054016,841.486023,865.943970,865.943970,57170
2018-03-05,866.677002,872.314026,833.510986,841.273010,841.273010,255190
2018-03-06,840.809998,846.638977,792.627991,815.254028,815.254028,768036
2018-03-07,816.184021,832.854980,725.547974,795.258972,795.258972,460301
2018-03-08,792.458984,837.713013,725.942993,732.937988,732.937988,453542
2018-03-09,734.784973,739.854980,651.320984,733.598022,733.598022,497565
2018-03-10,737.479004,762.544006,698.299988,703.408997,703.408997,164175
2018-03-11,705.612976,804.268005,582.377991,758.843018,758.843018,33442
2018-03-12,759.851990,921.539978,692.495972,712.749023,712.749023,39861
2018-03-13,712.242981,736.689026,696.958008,711.030029,711.030029,156994
2018-03-14,709.125977,725.767029,596.539978,615.210999,615.210999,790776
2018-03-15,615.104004,638.502014,556.666992,598.265991,598.265991,187064
2018-03-16,598.692017,636.010010,586.984985,589.705017,589.705017,233868
2018-03-17,589.017029,602.594971,546.630981,561.888000,561.888000,115978
2018-03-18,561.716980,609.497986,448.618988,519.820984,519.820984,2072620
2018-03-19,526.791016,570.213013,488.752014,556.133972,556.133972,282642
2018-03-20,554.299011,573.366028,525.104980,549.783020,549.783020,154607
2018-03-21,548.677979,600.750977,546.661011,553.888977,553.888977,113657
2018-03-22,552.607971,580.328003,507.205994,533.585022,533.585022,131810
2018-03-23,534.736023,541.401001,496.760986,529.166992,529.166992,82497
2018-03-24,523.343018,556.153992,512.570007,536.380981,536.380981,52334
2018-03-25,535.364014,536.833984,491.687012,518.208984,518.208984,30091
2018-03-26,519.002014,526.059998,431.238007,431.238007,431.238007,215744
2018-03-27,430.704987,484.260986,414.976990,438.058990,438.058990,199895
2018-03-28,441.635010,469.108002,434.881989,449.028992,449.028992,63044
2018-03-29,448.380005,469.643005,372.309998,378.382996,378.382996,284234
2018-03-30,377.691010,416.446991,361.468994,403.473999,403.473999,266780
2018-03-31,401.136993,429.953003,382.304993,390.566986,390.566986,118852
2018-04-01,390.558990,396.325012,358.106995,378.069000,378.069000,119015
2018-04-02,377.665009,401.591003,368.036987,376.747009,376.747009,73932
2018-04-03,377.272003,435.932007,377.272003,406.164001,406.164001,233425
2018-04-04,406.705994,431.730988,360.868988,367.746002,367.746002,282263
2018-04-05,368.204987,392.546997,349.234009,380.990997,380.990997,136720
2018-04-06,381.347992,385.164001,217.309006,367.893005,367.893005,1839360
2018-04-07,367.687988,402.239014,366.692993,387.838013,387.838013,1478120
2018-04-08,387.984009,405.592987,385.113007,399.108002,399.108002,2176430
2018-04-09,399.278992,431.510986,392.654999,395.703003,395.703003,2310750
2018-04-10,395.665009,416.760986,394.549011,412.822998,412.822998,37999
2018-04-11,412.976990,433.996002,411.997009,433.304993,433.304993,244069
2018-04-12,432.475006,491.334991,420.669006,490.376007,490.376007,456805
2018-04-13,490.264008,527.135010,480.467987,497.846008,497.846008,1078710
2018-04-14,496.082001,517.489990,477.946014,504.304993,504.304993,9561360
2018-04-15,504.054993,531.424011,503.052002,531.424011,531.424011,6961080
2018-04-16,531.880981,533.939026,499.230988,508.666992,508.666992,5242530
2018-04-17,508.729004,521.706970,500.011993,503.257996,503.257996,6023530
2018-04-18,500.714996,532.581970,500.463989,531.075989,531.075989,7600820
2018-04-19,531.122986,608.437988,512.219971,567.198975,567.198975,12325300
2018-04-20,567.611023,616.981018,561.703003,616.539978,616.539978,5427020
2018-04-21,616.456970,660.090027,587.869995,597.288025,597.288025,7902460
2018-04-22,598.098022,638.382019,594.301025,618.604004,618.604004,10429800
2018-04-23,618.372009,665.955994,618.283020,639.784973,639.784973,455654
2018-04-24,639.736023,722.960022,639.736023,711.328003,711.328003,1982900
2018-04-25,712.344971,712.344971,589.768005,610.859009,610.859009,1683520
2018-04-26,608.317993,663.960999,605.208984,660.044983,660.044983,2513020
2018-04-27,662.887024,678.531982,644.177002,644.758972,644.758972,647133
2018-04-28,644.731995,706.905029,639.799988,696.849976,696.849976,901195
2018-04-29,697.010986,717.976013,666.159973,694.995972,694.995972,512456
2018-04-30,695.361023,699.695007,663.260986,669.442017,669.442017,201338
2018-05-01,669.854980,676.604004,635.190002,659.681030,659.681030,290163
2018-05-02,659.968994,707.489014,657.088989,706.146973,706.146973,516112
2018-05-03,705.538025,761.254028,702.273010,754.893982,754.893982,951225
2018-05-04,754.632019,815.046997,742.294006,797.565002,797.565002,461386
2018-05-05,781.202026,833.401001,772.651978,828.260010,828.260010,764059
2018-05-06,817.278992,844.226990,739.533020,810.060974,810.060974,1276050
2018-05-07,808.408997,818.120972,697.525024,756.913025,756.913025,614990
2018-05-08,757.242004,780.796997,706.952026,759.348022,759.348022,430780
2018-05-09,758.867981,787.551025,700.255005,731.057007,731.057007,302128
2018-05-10,731.856995,763.297974,723.369019,723.369019,723.369019,363690
2018-05-11,724.104004,756.486023,665.429016,675.744019,675.744019,664379
2018-05-12,678.956970,683.271973,646.466980,673.533997,673.533997,539404
2018-05-13,674.403015,724.145996,663.822998,711.723022,711.723022,1774930
2018-05-14,714.239990,740.106995,691.679016,730.580017,730.580017,408286
2018-05-15,730.078003,750.911987,697.507019,707.835999,707.835999,2785120
2018-05-16,707.484985,707.807983,678.268982,691.765991,691.765991,52133
2018-05-17,693.304993,715.005981,660.333984,668.325012,668.325012,931814
2018-05-18,669.927002,693.596008,656.948975,691.934021,691.934021,2172020
2018-05-19,691.643982,715.431030,676.768005,696.294983,696.294983,90503
2018-05-20,697.190002,725.729980,684.304993,722.151978,722.151978,660308
2018-05-21,722.361023,728.536011,697.085022,698.942993,698.942993,407537
2018-05-22,699.062012,705.075989,633.780029,655.914001,655.914001,401305
2018-05-23,653.856018,661.215027,558.528015,564.192017,564.192017,1637760
2018-05-24,564.245972,615.591003,532.822998,598.078979,598.078979,531776
2018-05-25,597.411987,628.893982,566.085999,578.195984,578.195984,292011
2018-05-26,579.916016,606.976990,546.924011,547.520996,547.520996,164089
2018-05-27,546.590027,575.507019,544.096008,568.559998,568.559998,63928
2018-05-28,568.689026,568.815002,506.571014,510.532013,510.532013,454402
2018-05-29,510.440002,573.862976,507.013000,561.697998,561.697998,437975
2018-05-30,563.515991,586.098999,537.745972,550.390991,550.390991,277397
2018-05-31,550.208984,605.614014,546.056030,571.713989,571.713989,43776
2018-06-01,571.718994,588.846008,551.166992,582.956970,582.956970,20034
2018-06-02,582.226990,595.151978,558.054993,588.893005,588.893005,143364
2018-06-03,588.198975,608.473022,574.226013,600.789978,600.789978,65189
2018-06-04,601.051025,616.010010,572.442993,585.685974,585.685974,36915
2018-06-05,586.294006,608.106018,562.966980,581.106995,581.106995,79043
2018-06-06,582.668030,612.247986,569.848022,604.955017,604.955017,580429
2018-06-07,605.176025,615.179016,570.872009,585.156982,585.156982,82366
2018-06-08,586.742004,599.906982,566.937988,591.666016,591.666016,68483
2018-06-09,590.773010,605.085022,589.762024,602.572998,602.572998,392629
2018-06-10,597.755005,600.757019,500.786011,518.747986,518.747986,646453
2018-06-11,526.405029,531.515991,512.018982,527.825989,527.825989,56431
2018-06-12,528.588013,532.976990,471.621002,476.503998,476.503998,108128
2018-06-13,478.455994,499.520996,453.997009,469.333008,469.333008,631336
2018-06-14,469.703003,529.969971,461.045013,516.741028,516.741028,443200
2018-06-15,521.854004,521.854004,483.748993,487.442993,487.442993,254504
2018-06-16,488.725006,506.697998,482.010986,484.399994,484.399994,363088
2018-06-17,484.341003,510.864014,477.351013,484.291992,484.291992,128685
2018-06-18,484.088013,540.526978,471.385986,517.992004,517.992004,0
2018-06-19,517.681030,541.213013,515.422974,531.982971,531.982971,237476
2018-06-20,532.267029,541.778015,512.507996,531.895996,531.895996,302832
2018-06-21,530.325012,553.554993,521.489014,534.015015,534.015015,128715
2018-06-22,533.278015,533.278015,454.843994,467.549988,467.549988,128318
2018-06-23,467.342987,481.612000,462.234009,480.377014,480.377014,14188
2018-06-24,480.242004,480.463013,419.678986,454.085999,454.085999,161017
2018-06-25,454.140015,472.221008,443.670990,454.967010,454.967010,42080
2018-06-26,454.967010,463.003998,426.971008,426.971008,426.971008,100408
2018-06-27,430.701996,447.056000,421.962006,444.890991,444.890991,116973
2018-06-28,444.444000,444.934998,414.190002,423.007996,423.007996,308573
2018-06-29,429.229004,438.519989,395.691986,433.653992,433.653992,196351
2018-06-30,432.067993,462.829987,432.067993,452.256012,452.256012,243983
2018-07-01,460.067993,461.963989,444.713989,450.752991,450.752991,82686
2018-07-02,449.703003,503.954010,436.980011,479.803009,479.803009,172628
2018-07-03,476.924988,505.007996,454.712006,505.007996,505.007996,172337
2018-07-04,485.406006,492.438995,429.885010,468.338989,468.338989,74437
2018-07-05,468.467987,508.610992,465.592987,499.122009,499.122009,24638
2018-07-06,499.617004,576.500000,454.303986,455.884003,455.884003,14233
2018-07-07,457.235992,523.179016,439.052002,523.179016,523.179016,111467
2018-07-08,519.286987,534.166992,491.838013,492.170990,492.170990,66753
2018-07-09,498.782990,561.122009,477.572998,512.062012,512.062012,193781
2018-07-10,508.135986,543.599976,423.045013,429.716003,429.716003,199497
2018-07-11,430.779999,447.220001,408.028015,436.951996,436.951996,93686
2018-07-12,440.588013,442.536987,421.631989,426.824005,426.824005,66302
2018-07-13,428.657013,451.283997,420.609009,439.558990,439.558990,119709
2018-07-14,437.606995,454.283997,416.782990,416.782990,416.782990,405433
2018-07-15,416.463013,467.002014,404.350006,445.171997,445.171997,664389
2018-07-16,449.140015,490.963013,443.135986,476.092010,476.092010,389896
2018-07-17,474.973999,521.604980,465.872986,503.454010,503.454010,1260120
2018-07-18,505.756989,517.809998,458.617004,463.602997,463.602997,279891
2018-07-19,466.171997,483.569000,453.144989,462.407013,462.407013,593890
2018-07-20,462.799988,465.221008,439.330994,446.493011,446.493011,541003
2018-07-21,447.153015,467.018005,438.720001,456.860992,456.860992,515883
2018-07-22,455.804993,473.355011,450.425995,455.742004,455.742004,445353
2018-07-23,455.084015,547.940979,427.269989,441.360992,441.360992,1609700
2018-07-24,442.760986,490.153015,417.654999,477.067993,477.067993,850000
2018-07-25,477.207001,485.523010,460.845001,475.536987,475.536987,456198
2018-07-26,476.552002,484.467010,447.661011,456.653015,456.653015,157910
2018-07-27,456.817993,469.984009,447.933990,459.829010,459.829010,207122
2018-07-28,460.862000,472.697998,458.035004,463.817993,463.817993,199419
2018-07-29,463.639008,468.075989,451.886993,462.316010,462.316010,31030
2018-07-30,461.612000,466.605988,443.617004,458.907990,458.907990,177681
2018-07-31,458.855988,458.967987,420.678009,425.334015,425.334015,94029
2018-08-01,424.976013,426.462006,407.553009,417.928986,417.928986,172325
2018-08-02,418.153992,432.589996,404.381989,405.398010,405.398010,36305
2018-08-03,405.122986,429.199005,396.908997,421.875000,421.875000,279126
2018-08-04,421.950012,425.041992,397.718994,406.721008,406.721008,200151
2018-08-05,406.985992,418.089996,401.989990,416.160004,416.160004,70971
2018-08-06,416.304993,422.811005,394.886993,398.428009,398.428009,16335
2018-08-07,398.311005,456.817993,362.688995,378.721008,378.721008,289385
2018-08-08,378.302002,386.713013,342.630005,348.540985,348.540985,331598
2018-08-09,349.182007,372.781006,348.076996,369.477997,369.477997,77231
2018-08-10,368.894989,369.795990,325.178009,334.261993,334.261993,535203
2018-08-11,331.161011,341.509003,302.867004,334.511993,334.511993,894566
2018-08-12,318.545013,328.884003,314.234985,320.395996,320.395996,213974
2018-08-13,320.303986,326.114014,286.601990,286.834991,286.834991,1057340
2018-08-14,287.503998,287.524994,249.268005,285.537994,285.537994,1149700
2018-08-15,286.231995,316.968994,271.858002,288.769012,288.769012,389923
2018-08-16,293.419006,308.571014,280.917999,305.114990,305.114990,72608
2018-08-17,303.989014,321.539001,270.166992,314.373993,314.373993,288305
2018-08-18,314.178009,343.764008,285.131012,293.286987,293.286987,340574
2018-08-19,293.329010,329.433990,283.324005,318.415985,318.415985,153419
2018-08-20,318.666992,327.592010,269.678986,270.821991,270.821991,384677
2018-08-21,271.839996,349.382996,255.182999,284.712006,284.712006,4621000
2018-08-22,null,null,null,null,null,null
2018-08-23,271.260010,310.691010,270.710999,301.358002,301.358002,67450
2018-08-24,301.063995,307.368988,290.674011,296.312988,296.312988,86181
2018-08-25,294.618011,294.673004,279.053986,282.196014,282.196014,70453
2018-08-26,282.101013,283.088013,247.220001,276.170990,276.170990,34448
2018-08-27,276.514008,282.678986,273.688995,279.514008,279.514008,23752
2018-08-28,281.459015,293.489990,280.796997,293.359009,293.359009,152730
2018-08-29,292.855011,301.285004,283.984009,289.302002,289.302002,84481
2018-08-30,288.845001,290.739990,271.865997,283.691986,283.691986,196086
2018-08-31,283.645996,287.760986,277.730988,286.704010,286.704010,17967
2018-09-01,286.588989,301.781006,284.567993,297.975006,297.975006,485353
2018-09-02,298.200989,299.946014,288.643005,295.411011,295.411011,179452
2018-09-03,294.253998,296.394012,280.936005,290.519989,290.519989,187906
2018-09-04,290.447998,292.582001,282.579987,282.787994,282.787994,106228
2018-09-05,282.946991,286.527008,230.684998,230.684998,230.684998,2809700
2018-09-06,236.307999,236.307999,214.248001,232.656998,232.656998,3191690
2018-09-07,232.382004,234.710999,216.285995,219.194000,219.194000,502466
2018-09-08,219.259003,221.834000,192.242996,197.557007,197.557007,1223390
2018-09-09,197.697998,206.481995,186.824997,195.182999,195.182999,2359380
2018-09-10,195.194000,201.761993,188.522995,195.712006,195.712006,2510640
2018-09-11,195.834000,198.843994,179.313004,184.912994,184.912994,1663870
2018-09-12,184.848999,185.233002,167.822006,183.768997,183.768997,1776490
2018-09-13,183.925003,213.455002,183.759003,211.776001,211.776001,2318290
2018-09-14,213.617996,222.716003,203.059006,210.483994,210.483994,881361
2018-09-15,209.072006,226.748993,208.927994,222.352997,222.352997,239577
2018-09-16,222.438004,223.505997,211.354996,221.063004,221.063004,496040
2018-09-17,221.352997,225.358002,194.839005,196.959000,196.959000,1628320
2018-09-18,195.712997,215.582001,194.798996,211.270004,211.270004,1030140
2018-09-19,208.436996,214.524002,202.093002,211.229004,211.229004,160486
2018-09-20,211.404007,225.638000,207.177994,225.638000,225.638000,103011
2018-09-21,225.903000,249.225006,222.195007,246.242004,246.242004,546456
2018-09-22,246.201996,252.069000,232.427994,241.016006,241.016006,221811
2018-09-23,241.009995,249.826004,238.645004,241.164993,241.164993,384884
2018-09-24,240.649994,247.809998,228.001007,229.639008,229.639008,350512
2018-09-25,229.679001,229.679001,206.300003,220.085007,220.085007,523706
2018-09-26,220.175995,223.783997,215.440994,217.160995,217.160995,35228
2018-09-27,217.248001,230.393005,210.774994,228.205994,228.205994,28026
2018-09-28,228.123001,234.716003,219.320999,219.320999,219.320999,27386
2018-09-29,219.811005,229.807007,214.712997,228.229004,228.229004,5524
2018-09-30,228.608994,296.677002,227.731003,232.212006,232.212006,1514
2018-10-01,231.690994,235.076004,225.419998,228.367004,228.367004,15792
2018-10-02,228.507004,230.757004,224.589996,227.809006,227.809006,92242
2018-10-03,227.710999,228.432999,213.910004,218.065994,218.065994,17029
2018-10-04,218.158005,223.102005,216.330994,222.761002,222.761002,10936
2018-10-05,222.380997,230.326004,218.602997,227.199997,227.199997,23142
2018-10-06,228.238007,229.005005,224.151001,225.222000,225.222000,14447
2018-10-07,225.022003,226.132996,222.947998,224.197998,224.197998,4560
2018-10-08,224.201996,231.421005,222.945007,228.070007,228.070007,49181
2018-10-09,228.024994,229.785995,223.880997,225.072998,225.072998,12432
2018-10-10,224.638000,226.339996,223.667999,224.850006,224.850006,27889
2018-10-11,224.796005,224.796005,186.867004,186.867004,186.867004,401703
2018-10-12,187.251999,198.761002,187.153000,195.039001,195.039001,99260
2018-10-13,194.929993,199.028000,194.210999,196.931000,196.931000,61512
2018-10-14,196.839005,200.130997,192.951004,192.951004,192.951004,63207
2018-10-15,193.009995,213.434006,192.199997,210.117996,210.117996,305217
2018-10-16,210.014008,216.201996,205.742996,208.535004,208.535004,232329
2018-10-17,208.854004,214.393997,192.442993,206.160004,206.160004,240265
2018-10-18,204.917999,215.035004,198.725006,199.610001,199.610001,56243
2018-10-19,199.936996,207.923996,198.567993,204.464005,204.464005,157805
2018-10-20,204.610001,209.246994,200.072006,205.826996,205.826996,252319
2018-10-21,205.876007,210.171997,198.373001,198.373001,198.373001,60518
2018-10-22,199.710999,209.259003,197.425995,205.315994,205.315994,84801
2018-10-23,205.451996,210.554001,203.645004,205.378006,205.378006,349479
2018-10-24,205.343994,209.102005,198.695007,203.444000,203.444000,188017
2018-10-25,203.802994,203.888000,198.964005,201.975998,201.975998,29931
2018-10-26,201.447006,205.029999,198.613998,204.181000,204.181000,36400
2018-10-27,204.229004,204.957993,201.087997,202.563004,202.563004,27190
2018-10-28,202.248001,204.809006,199.576004,203.559998,203.559998,16284
2018-10-29,203.740005,207.350006,195.248993,196.701996,196.701996,599226
2018-10-30,196.684006,198.593994,193.776001,196.608994,196.608994,446551
2018-10-31,195.720001,198.606995,192.869003,197.580994,197.580994,359865
2018-11-01,197.576004,213.042999,194.455002,200.100998,200.100998,567778
2018-11-02,200.445007,203.354004,198.212997,198.464005,198.464005,482512
2018-11-03,198.479996,198.725006,185.927002,190.154999,190.154999,953142
2018-11-04,190.449005,213.464996,189.617004,199.667007,199.667007,565244
2018-11-05,199.410995,213.399994,199.410995,207.908005,207.908005,1777790
2018-11-06,206.699005,218.621994,205.225998,217.335999,217.335999,956415
2018-11-07,217.257996,228.156998,214.263000,222.281006,222.281006,1687760
2018-11-08,222.024994,224.205002,205.457993,212.031006,212.031006,636755
2018-11-09,211.826996,219.067993,206.742004,210.483002,210.483002,77675
2018-11-10,210.729996,215.757996,209.453003,214.770004,214.770004,83387
2018-11-11,214.815002,215.852005,205.675003,211.514999,211.514999,23452
2018-11-12,211.276993,214.136993,208.927994,210.363998,210.363998,255150
2018-11-13,210.417007,215.016998,206.227997,207.298004,207.298004,398016
2018-11-14,206.141006,210.412994,165.218994,174.660995,174.660995,539822
2018-11-15,174.615005,183.595001,168.925995,174.906998,174.906998,449407
2018-11-16,175.050995,181.888000,170.667999,173.761993,173.761993,206615
2018-11-17,176.953003,178.759995,169.641006,173.873001,173.873001,360938
2018-11-18,173.770004,180.089005,172.186996,176.022003,176.022003,350296
2018-11-19,176.664001,176.882996,143.770996,147.231995,147.231995,1415970
2018-11-20,147.559006,150.352997,123.532997,128.653000,128.653000,2950580
2018-11-21,132.399002,138.878998,124.952003,131.485992,131.485992,104014
2018-11-22,131.330002,139.675995,127.986000,127.986000,127.986000,47005
2018-11-23,126.717003,126.974998,118.897003,125.127998,125.127998,166582
2018-11-24,125.153999,126.142998,108.025002,114.096001,114.096001,190110
2018-11-25,114.039001,127.636002,100.042999,117.531998,117.531998,2483760
2018-11-26,117.487999,117.845001,103.322998,106.888000,106.888000,1050730
2018-11-27,106.738998,111.889999,101.744003,110.448997,110.448997,215518
2018-11-28,110.448997,124.388000,110.448997,123.217003,123.217003,79996
2018-11-29,123.308609,124.225693,115.654396,118.512779,118.512779,620534
2018-11-30,118.646027,120.087875,111.043098,112.264877,112.264877,434037
2018-12-01,112.584747,120.044472,108.449455,118.977890,118.977890,62077
2018-12-02,118.547714,120.860435,114.901924,115.278130,115.278130,141458
2018-12-03,115.802834,116.171959,105.624527,109.044525,109.044525,332093
2018-12-04,108.668663,112.536034,105.845810,109.465858,109.465858,90448
2018-12-05,109.445732,110.131203,101.039658,101.039658,101.039658,53002
2018-12-06,100.779259,105.628426,90.995644,91.076660,91.076660,363742
2018-12-07,91.282684,96.439774,79.363525,92.131676,92.131676,1148889
2018-12-08,91.997658,96.433220,88.166542,92.235580,92.235580,1569748
2018-12-09,92.192894,98.123528,89.183327,94.509163,94.509163,206716
2018-12-10,94.435394,95.832352,89.085175,91.519890,91.519890,42350
2018-12-11,91.440529,92.074699,86.334465,88.065987,88.065987,45526
2018-12-12,88.459961,92.442505,87.309540,90.101265,90.101265,26811
2018-12-13,90.179489,93.349106,83.904762,86.527786,86.527786,38016
2018-12-14,86.495590,87.562363,81.890099,82.480232,82.480232,125292
2018-12-15,82.543274,86.402634,81.586899,82.446228,82.446228,93872
2018-12-16,82.450394,87.544769,82.317558,86.560364,86.560364,62522
2018-12-17,86.578499,104.558640,81.498009,99.084000,99.084000,145893
2018-12-18,99.039192,100.553574,92.458282,100.314308,100.314308,150151
2018-12-19,100.671379,108.319588,100.079994,101.492958,101.492958,302419
2018-12-20,101.747208,118.479073,101.027000,115.420715,115.420715,191823
2018-12-21,115.318230,118.696892,106.274712,109.365486,109.365486,156185
2018-12-22,109.375198,117.027977,105.186241,117.027977,117.027977,113938
2018-12-23,116.484261,135.116760,105.874184,132.437027,132.437027,445548
2018-12-24,133.187164,155.002686,133.122604,141.499466,141.499466,294155
2018-12-25,140.922974,141.257736,110.454086,127.620163,127.620163,70336
2018-12-26,128.087860,136.073929,126.509300,129.070755,129.070755,213162
2018-12-27,129.296021,130.394043,117.521721,118.817146,118.817146,50658
2018-12-28,118.400307,128.287003,116.490067,125.803040,125.803040,69455
2018-12-29,126.195320,137.873138,125.860298,131.154526,131.154526,118170
2018-12-30,131.589798,136.009018,127.012184,132.707520,132.707520,106630
2018-12-31,132.832047,134.464706,123.317139,127.589890,127.589890,55355
2019-01-01,127.284805,133.173035,124.700790,128.725708,128.725708,28616
2019-01-02,128.846313,139.440857,126.289291,138.918243,138.918243,57719
2019-01-03,138.910141,138.910141,129.720474,132.411301,132.411301,110170
2019-01-04,132.476883,155.306320,132.402512,152.666870,152.666870,42351
2019-01-05,153.395096,159.715866,152.363083,156.626266,156.626266,111203
2019-01-06,156.525604,158.835632,150.819061,154.544495,154.544495,47067
2019-01-07,154.625946,157.182785,151.292450,153.947083,153.947083,69611
2019-01-08,153.633408,154.898956,149.385101,151.609390,151.609390,96487
2019-01-09,151.670425,154.669250,151.059814,152.572784,152.572784,130564
2019-01-10,152.454117,153.515198,134.597519,140.228973,140.228973,242676
2019-01-11,139.215225,147.289413,129.509827,132.460861,132.460861,60307
2019-01-12,132.441818,139.161209,128.864868,135.760086,135.760086,29180
2019-01-13,135.699341,137.761703,124.818985,128.342484,128.342484,41655
2019-01-14,127.720779,137.773895,126.805626,133.577362,133.577362,219675
2019-01-15,133.056259,135.383240,122.408195,127.827744,127.827744,152939
2019-01-16,126.786507,143.348969,125.816948,143.118896,143.118896,61437
2019-01-17,141.882050,143.668121,123.219955,127.462418,127.462418,42887
2019-01-18,127.404152,139.800262,107.486130,114.515358,114.515358,168197
2019-01-19,122.926338,127.602646,111.572960,121.155472,121.155472,126240
2019-01-20,120.848549,124.239143,114.878349,118.193672,118.193672,129492
2019-01-21,117.985657,124.060455,106.878433,117.089775,117.089775,165159
2019-01-22,117.087715,122.984978,114.043839,116.179001,116.179001,119790
2019-01-23,116.112129,127.526108,94.235359,117.401535,117.401535,315170
2019-01-24,117.479881,119.658966,115.158279,118.374977,118.374977,382730
2019-01-25,118.434204,118.490166,115.528854,116.213104,116.213104,727573
2019-01-26,116.136780,118.497444,115.232407,116.261131,116.261131,461384
2019-01-27,116.762558,117.008186,113.676979,113.725922,113.725922,156194
2019-01-28,113.538628,113.837158,104.645523,106.594666,106.594666,108864
2019-01-29,106.673454,107.984291,104.252090,105.946159,105.946159,75533
2019-01-30,105.583260,111.490143,104.925453,109.650192,109.650192,137643
2019-01-31,110.026390,113.353783,103.256584,105.489944,105.489944,96313
2019-02-01,105.633659,108.593941,104.674873,106.736671,106.736671,73526
2019-02-02,106.477310,119.193985,104.268570,119.193985,119.193985,63872
2019-02-03,118.855522,122.100426,106.520569,108.327042,108.327042,648158
2019-02-04,107.847946,109.661469,107.039139,108.978020,108.978020,630513
2019-02-05,108.957947,109.437012,65.601379,69.323570,69.323570,156452
2019-02-06,69.312790,101.182396,69.312790,101.105209,101.105209,445505
2019-02-07,101.784683,105.444206,97.179504,103.500374,103.500374,909594
2019-02-08,103.608353,112.995323,98.242256,108.007042,108.007042,477865
2019-02-09,108.253479,108.774048,104.605049,105.711830,105.711830,408610
2019-02-10,105.494316,117.079315,100.094589,116.611443,116.611443,226740
2019-02-11,116.777130,116.777130,113.026848,113.907730,113.907730,258025
2019-02-12,113.768761,123.265198,113.696381,121.109917,121.109917,235463
2019-02-13,120.992760,136.150421,99.904800,105.671570,105.671570,309906
2019-02-14,105.717575,118.281975,95.612099,117.069412,117.069412,168943
2019-02-15,116.969978,123.196045,106.099297,114.617332,114.617332,214394
2019-02-16,114.508560,120.786026,105.903297,112.063530,112.063530,85531
2019-02-17,111.996696,130.813766,100.612503,125.077011,125.077011,216238
2019-02-18,124.641914,142.620575,124.641914,138.726639,138.726639,234116
2019-02-19,138.731155,142.594009,134.042847,135.164154,135.164154,164940
2019-02-20,133.477951,146.911102,133.240036,146.911102,146.911102,499715
2019-02-21,146.339722,146.682083,140.101013,141.766693,141.766693,401807
2019-02-22,141.792068,144.063477,136.183136,138.809509,138.809509,188282
2019-02-23,138.728653,154.138611,137.362396,153.026550,153.026550,259078
2019-02-24,153.619583,160.674271,134.951569,134.951569,134.951569,964383
2019-02-25,131.657471,142.030670,131.657471,135.316696,135.316696,248382
2019-02-26,135.028107,139.597397,131.597534,132.175552,132.175552,588185
2019-02-27,131.939392,138.328247,125.801094,134.739456,134.739456,404472
2019-02-28,134.598160,138.189133,133.765625,134.572083,134.572083,248123
2019-03-01,134.565613,135.741592,132.300949,133.400452,133.400452,258606
2019-03-02,133.201126,135.290009,128.930038,129.684662,129.684662,434079
2019-03-03,129.411057,132.799561,126.791794,127.582535,127.582535,185127
2019-03-04,127.409683,128.423813,123.306656,125.258949,125.258949,297781
2019-03-05,125.774162,133.392334,122.172974,133.361908,133.361908,327539
2019-03-06,133.826614,137.521637,133.325058,135.271851,135.271851,385965
2019-03-07,135.205353,135.287338,125.572853,132.864182,132.864182,149338
2019-03-08,132.918320,136.761307,127.804665,132.023346,132.023346,264938
2019-03-09,131.857681,133.648972,116.299286,116.733383,116.733383,121911
2019-03-10,116.667015,131.628098,107.280792,131.288177,131.288177,206600
2019-03-11,131.431015,131.431015,121.723549,123.411270,123.411270,198285
2019-03-12,123.421982,131.743637,119.829979,131.359039,131.359039,298631
2019-03-13,131.297714,131.460800,119.764725,119.764725,119.764725,151165
2019-03-14,119.640419,129.480438,119.542709,129.447617,129.447617,200413
2019-03-15,129.489609,132.990829,127.231560,132.139175,132.139175,228632
2019-03-16,132.116348,140.448074,131.873718,137.657791,137.657791,258482
2019-03-17,138.082352,138.331955,131.079773,131.292297,131.292297,158538
2019-03-18,131.526611,132.401031,127.748131,130.104630,130.104630,114855
2019-03-19,130.031616,136.256180,125.257034,135.060257,135.060257,222293
2019-03-20,135.299622,136.872253,133.958405,135.477524,135.477524,183554
2019-03-21,135.303024,135.484482,128.377625,133.227722,133.227722,277158
2019-03-22,133.112122,135.506912,129.177551,129.404358,129.404358,157150
2019-03-23,129.334671,153.284225,129.334671,153.284225,153.284225,464663
2019-03-24,153.385986,153.385986,128.165756,128.553802,128.553802,142468
2019-03-25,128.665894,133.334412,127.184036,132.044388,132.044388,329994
2019-03-26,132.451569,134.528275,127.875565,128.663300,128.663300,143761
2019-03-27,128.872910,140.285034,128.049667,136.685135,136.685135,261608
2019-03-28,136.641235,136.684021,131.539185,132.474091,132.474091,140849
2019-03-29,132.474091,147.424484,131.826523,137.645035,137.645035,647994
2019-03-30,137.398453,145.571335,133.873215,136.447464,136.447464,331719
2019-03-31,136.447464,139.978867,131.489655,135.203430,135.203430,195344
2019-04-01,135.451370,140.210312,125.823151,136.314529,136.314529,377091
2019-04-02,136.214432,164.929306,135.982773,164.807938,164.807938,1667036
2019-04-03,165.090195,176.884354,154.564484,163.588867,163.588867,930483
2019-04-04,163.685837,165.218277,154.002136,159.731674,159.731674,483110
2019-04-05,159.683945,164.192245,158.437744,160.378326,160.378326,242877
2019-04-06,160.368546,166.253601,156.220093,160.080414,160.080414,171764
2019-04-07,160.069351,173.377914,159.401871,172.053802,172.053802,192714
2019-04-08,172.052399,184.969589,159.198685,161.749786,161.749786,386609
2019-04-09,161.749786,176.587540,149.288162,169.892899,169.892899,237445
2019-04-10,169.886734,176.596298,169.570831,174.042892,174.042892,379241
2019-04-11,174.078903,174.373428,157.341507,161.342087,161.342087,225840
2019-04-12,161.402481,163.879807,153.109558,160.969177,160.969177,407724
2019-04-13,160.969177,160.969177,156.113098,156.416931,156.416931,383597
2019-04-14,156.416931,165.025925,155.573486,164.977890,164.977890,450617
2019-04-15,164.977890,166.039001,152.181168,154.743530,154.743530,521692
2019-04-16,154.748840,161.514130,153.849091,159.576141,159.576141,387928
2019-04-17,159.575180,163.836258,158.216446,163.836258,163.836258,360884
2019-04-18,163.861557,176.571838,162.284256,167.097382,167.097382,267428
2019-04-19,167.094116,169.827240,164.019730,166.193481,166.193481,255461
2019-04-20,166.193481,177.206757,165.071365,171.788193,171.788193,832858
2019-04-21,171.825623,185.006042,160.766510,169.170364,169.170364,884043
2019-04-22,169.246552,173.258530,161.530029,166.831238,166.831238,196225
2019-04-23,166.836868,172.358963,165.860718,167.593155,167.593155,254146
2019-04-24,167.593155,173.287354,148.647873,164.517838,164.517838,365493
2019-04-25,164.615738,165.420166,144.604004,149.018585,149.018585,352212
2019-04-26,149.067093,154.934097,146.401535,151.019547,151.019547,323682
2019-04-27,150.899200,150.926147,145.454727,145.550537,145.550537,105163
2019-04-28,145.528412,148.024872,144.903915,147.634888,147.634888,137072
2019-04-29,147.528671,152.255173,144.274124,148.815079,148.815079,183397
2019-04-30,148.761566,158.013977,148.461472,157.348495,157.348495,255237
2019-05-01,157.359039,160.558258,152.368286,154.129807,154.129807,201465
2019-05-02,154.113007,155.267975,149.656891,149.681534,149.681534,134565
2019-05-03,149.701904,163.122009,149.034393,156.724045,156.724045,192706
2019-05-04,156.724045,162.208252,150.401382,150.745605,150.745605,133842
2019-05-05,150.611984,155.783356,145.151703,151.809158,151.809158,152462
2019-05-06,151.832062,159.391800,119.913582,154.352951,154.352951,349061
2019-05-07,154.428833,172.301041,153.252502,161.419586,161.419586,419195
2019-05-08,161.796417,164.912033,157.766861,163.369125,163.369125,345337
2019-05-09,163.369125,166.805984,155.993744,158.166611,158.166611,240169
2019-05-10,158.175385,165.256195,153.604431,161.283279,161.283279,292050
2019-05-11,161.274261,200.739044,161.195053,188.319550,188.319550,909305
2019-05-12,187.734848,196.483871,178.191345,181.128082,181.128082,605576
2019-05-13,181.128082,202.296234,176.955872,192.846191,192.846191,2261293
2019-05-14,192.916336,210.928467,192.241364,210.753296,210.753296,999563
2019-05-15,210.566788,240.296295,209.384140,240.279755,240.279755,2320726
2019-05-16,240.038925,265.857208,238.791275,255.827332,255.827332,1817999
2019-05-17,256.404633,257.971069,219.212036,230.985214,230.985214,1511426
2019-05-18,230.985214,239.401443,223.528015,223.884476,223.884476,315864
2019-05-19,223.839111,251.440353,222.267990,250.401382,250.401382,437035
2019-05-20,250.371475,250.623047,231.076614,237.842041,237.842041,337364
2019-05-21,237.867905,247.814911,232.587006,244.863373,244.863373,456310
2019-05-22,244.668076,246.368423,226.291229,228.773819,228.773819,284353
2019-05-23,228.861206,238.982422,222.545746,236.318573,236.318573,457442
2019-05-24,236.341202,249.204987,232.832901,238.350479,238.350479,413782
2019-05-25,238.350479,243.491928,237.017548,237.633759,237.633759,321409
2019-05-26,237.763397,249.932617,225.413467,247.063339,247.063339,278209
2019-05-27,247.052948,268.310730,247.024658,257.965179,257.965179,451951
2019-05-28,258.020081,263.827637,251.447433,259.973175,259.973175,330774
2019-05-29,259.966522,260.062317,246.985443,254.069595,254.069595,225029
2019-05-30,254.069595,280.362305,234.924103,247.610336,247.610336,575799
2019-05-31,247.610336,254.617767,239.669830,250.720901,250.720901,221500
2019-06-01,250.633743,258.032959,247.971863,248.100037,248.100037,196213
2019-06-02,248.100037,250.505127,239.658325,244.616013,244.616013,144581
2019-06-03,244.551193,255.170975,240.646179,244.495361,244.495361,273012
2019-06-04,244.390656,246.085373,230.516113,236.250061,236.250061,421631
2019-06-05,236.250061,242.217361,230.745667,233.275757,233.275757,272035
2019-06-06,233.320999,234.335114,224.301956,232.716873,232.716873,215460
2019-06-07,232.743881,243.068481,228.964386,238.903610,238.903610,297670
2019-06-08,238.650604,242.873169,213.460480,217.797424,217.797424,162743
2019-06-09,217.857437,242.003036,206.583191,217.747147,217.747147,268105
2019-06-10,217.796005,286.536041,192.654541,233.964401,233.964401,494410
2019-06-11,234.082565,268.237305,209.586929,227.212891,227.212891,298847
2019-06-12,227.387466,252.211655,222.596329,245.950607,245.950607,321836
2019-06-13,244.522919,257.001862,233.887421,251.323486,251.323486,349925
2019-06-14,251.375198,255.611649,239.429306,254.315704,254.315704,374646
2019-06-15,254.302017,277.465942,246.230255,266.687561,266.687561,358351
2019-06-16,266.687561,270.833008,144.925156,216.623917,216.623917,1095077
2019-06-17,216.996490,392.144318,216.971222,265.527588,265.527588,1087132
2019-06-18,265.007782,268.485321,225.779312,225.779312,225.779312,279609
2019-06-19,226.289780,274.600739,217.742981,262.258484,262.258484,590201
2019-06-20,261.832306,268.880432,219.087463,233.081467,233.081467,127442
2019-06-21,233.104660,272.851318,233.104660,270.484650,270.484650,214861
2019-06-22,270.411926,283.538574,261.724884,273.464478,273.464478,201238
2019-06-23,273.376343,286.104675,262.708405,281.014191,281.014191,301555
2019-06-24,281.014191,396.568359,201.432831,203.848953,203.848953,286307
2019-06-25,204.096115,283.758728,181.717773,283.740692,283.740692,196931
2019-06-26,283.740692,339.589203,280.083618,324.049530,324.049530,1788919
2019-06-27,324.049530,336.729614,253.105759,284.858582,284.858582,324843
2019-06-28,284.687531,299.589691,277.601044,287.630585,287.630585,261737
2019-06-29,288.168854,305.452484,280.641418,304.764801,304.764801,379379
2019-06-30,304.228699,307.892700,280.116760,280.116760,280.116760,178384
2019-07-01,280.116760,297.395599,275.074707,275.938904,275.938904,672712
2019-07-02,276.793762,293.726257,255.040283,293.726257,293.726257,627631
2019-07-03,293.635803,296.618927,267.711426,290.896667,290.896667,208276
2019-07-04,290.700165,299.690460,259.492950,260.436066,260.436066,232372
2019-07-05,259.930725,282.052155,238.469604,241.892258,241.892258,114337
2019-07-06,241.793976,262.124451,231.665314,253.038712,253.038712,155697
2019-07-07,252.699341,270.105591,246.595505,263.720734,263.720734,157836
2019-07-08,263.335449,301.170563,260.483032,293.133820,293.133820,325621
2019-07-09,292.917877,307.321686,291.903076,299.190460,299.190460,657921
2019-07-10,299.375671,315.677032,262.582184,267.941833,267.941833,1201138
2019-07-11,267.893311,283.195862,260.249146,267.929718,267.929718,1041595
2019-07-12,268.693207,278.183502,250.316879,256.817749,256.817749,291411
2019-07-13,256.404724,259.886322,240.259979,247.304657,247.304657,183560
2019-07-14,247.554916,247.554916,218.191849,218.913025,218.913025,571155
2019-07-15,218.351181,228.902863,204.223801,225.789124,225.789124,424992
2019-07-16,225.732056,227.542160,183.311401,195.873703,195.873703,642153
2019-07-17,195.676743,216.000763,191.252258,207.781876,207.781876,644521
2019-07-18,207.877563,223.270233,200.924713,221.452087,221.452087,504325
2019-07-19,221.452087,221.851776,204.525818,210.083908,210.083908,303054
2019-07-20,210.189606,228.277985,210.189606,219.533630,219.533630,458141
2019-07-21,219.569305,221.618576,205.788849,208.224991,208.224991,203990
2019-07-22,208.259933,210.449951,198.137924,204.085999,204.085999,220880
2019-07-23,204.116714,204.116714,192.267242,192.340714,192.340714,171593
2019-07-24,192.340714,199.227829,189.583481,196.689728,196.689728,172777
2019-07-25,196.634460,208.007401,191.223709,204.031677,204.031677,224991
2019-07-26,203.994370,205.872406,196.549622,205.752396,205.752396,225086
2019-07-27,205.752396,208.871231,185.690750,185.905823,185.905823,128732
2019-07-28,186.009323,190.642349,168.111801,169.598740,169.598740,53857
2019-07-29,169.786179,188.500137,161.245819,188.179840,188.179840,105043
2019-07-30,188.262665,192.724121,185.057617,189.219925,189.219925,116117
2019-07-31,189.212677,194.268784,184.524719,187.965057,187.965057,86265
2019-08-01,188.374298,196.592773,182.430634,195.663147,195.663147,119837
2019-08-02,195.593811,202.280304,192.579346,201.982224,201.982224,161619
2019-08-03,202.068604,212.185623,200.549377,202.634125,202.634125,137619
2019-08-04,202.682892,205.227173,185.144592,187.078949,187.078949,81699
2019-08-05,187.150192,219.743500,183.160965,218.930450,218.930450,214119
2019-08-06,219.017975,220.836380,206.590286,208.539185,208.539185,167931
2019-08-07,208.533432,210.009399,191.811722,205.594131,205.594131,194671
2019-08-08,205.594131,244.241058,186.307404,198.074768,198.074768,129591
2019-08-09,198.076141,210.362076,195.596771,201.358307,201.358307,243332
2019-08-10,201.358307,203.108582,193.859634,196.101791,196.101791,185600
2019-08-11,196.116211,200.420013,189.840286,195.779205,195.779205,153824
2019-08-12,195.735580,197.049530,181.443161,192.012772,192.012772,127137
2019-08-13,192.032104,192.228149,166.446671,169.793900,169.793900,130399
2019-08-14,169.717255,189.443832,169.717255,174.915131,174.915131,349636
2019-08-15,175.120071,185.173798,169.159241,184.359451,184.359451,1051939
2019-08-16,184.340363,184.862167,172.688141,173.781555,173.781555,307115
2019-08-17,173.782639,173.798523,163.713013,168.876053,168.876053,221834
2019-08-18,168.941284,178.158020,159.550568,167.856171,167.856171,170226
2019-08-19,167.917206,184.699783,167.222900,183.944107,183.944107,227234
2019-08-20,183.944107,198.025742,176.965439,178.909164,178.909164,312212
2019-08-21,178.909164,179.890427,164.506042,166.486389,166.486389,228919
2019-08-22,166.486389,173.606155,165.895645,171.690506,171.690506,231381
2019-08-23,171.690506,172.160645,157.210419,159.688675,159.688675,126116
2019-08-24,159.694016,164.082245,156.023697,161.600281,161.600281,146610
2019-08-25,161.600281,162.189926,149.368698,159.528625,159.528625,123861
2019-08-26,159.463043,168.742065,159.463043,162.663254,162.663254,146932
2019-08-27,162.872620,171.731186,161.238663,170.659988,170.659988,257237
2019-08-28,170.700256,175.338013,163.983063,165.841278,165.841278,440795
2019-08-29,165.846497,166.404465,158.558350,159.627533,159.627533,411989
2019-08-30,159.627533,162.975388,156.104584,159.698303,159.698303,233683
2019-08-31,159.739273,167.934448,155.354599,166.591248,166.591248,230386
2019-09-01,166.524551,167.482010,152.873230,152.873230,152.873230,120450
2019-09-02,153.244522,169.303284,152.841217,166.419937,166.419937,150844
2019-09-03,166.554657,178.253845,124.109764,161.070908,161.070908,301112
2019-09-04,161.093338,174.032593,161.008804,171.476349,171.476349,305379
2019-09-05,171.478043,171.494431,164.149887,165.925537,165.925537,184192
2019-09-06,165.925537,171.033859,163.661499,164.446564,164.446564,248448
2019-09-07,164.554047,170.330338,162.925369,165.944473,165.944473,148033
2019-09-08,165.994644,168.818192,160.324265,161.654037,161.654037,144638
2019-09-09,162.009827,167.723969,149.904892,166.492035,166.492035,183839
2019-09-10,166.463379,168.149216,137.823975,142.802521,142.802521,62908
2019-09-11,142.808044,160.818985,142.762772,159.415909,159.415909,88748
2019-09-12,159.330276,171.259567,154.971130,170.561279,170.561279,174703
2019-09-13,170.641541,171.105835,162.253693,163.199493,163.199493,103250
2019-09-14,163.221954,176.977203,163.190399,174.612503,174.612503,194732
2019-09-15,174.612503,176.495361,171.759476,172.447617,172.447617,154344
2019-09-16,172.478699,186.431351,172.458221,186.431351,186.431351,292146
2019-09-17,186.204651,199.806641,181.747299,193.536942,193.536942,224117
2019-09-18,193.175125,197.580246,187.445221,188.059647,188.059647,152989
2019-09-19,187.958527,205.670105,186.596207,205.240479,205.240479,260755
2019-09-20,204.884476,205.086334,191.111282,195.515427,195.515427,176020
2019-09-21,195.622650,197.598648,181.487244,185.248245,185.248245,126927
2019-09-22,185.222687,194.892242,182.710083,193.913376,193.913376,197841
2019-09-23,193.986160,194.246078,182.771179,184.607697,184.607697,187120
2019-09-24,184.600876,185.462494,155.175430,165.646942,165.646942,936893
2019-09-25,166.037369,172.310089,161.893509,162.955582,162.955582,331683
2019-09-26,162.955582,163.090393,146.600250,150.811096,150.811096,126689
2019-09-27,150.804291,154.298828,147.459244,152.174118,152.174118,129331
2019-09-28,152.235703,156.827698,150.170792,153.127823,153.127823,137131
2019-09-29,153.078491,155.704285,149.079193,153.511093,153.511093,156853
2019-09-30,153.486404,156.711853,151.293823,153.945908,153.945908,113551
2019-10-01,153.948044,158.584946,136.208389,156.817062,156.817062,102448
2019-10-02,156.817062,159.593231,147.746292,159.566437,159.566437,110634
2019-10-03,159.665619,161.601974,155.553452,160.211411,160.211411,137299
2019-10-04,160.108749,160.159622,132.252731,141.292938,141.292938,58140
2019-10-05,141.292938,155.743759,140.701080,155.126801,155.126801,89352
2019-10-06,154.567719,159.560104,154.322769,156.079575,156.079575,99891
2019-10-07,156.039658,177.155899,151.327774,176.352890,176.352890,424369
2019-10-08,176.377594,179.512192,170.913986,173.663681,173.663681,252509
2019-10-09,173.661407,187.200150,171.689957,185.927567,185.927567,370628
2019-10-10,186.177231,186.602036,179.753983,180.622894,180.622894,206547
2019-10-11,180.648254,184.311523,167.936905,167.936905,167.936905,121146
2019-10-12,167.936905,169.370560,156.612640,156.747574,156.747574,78161
2019-10-13,156.773468,162.241547,155.243942,162.137131,162.137131,102250
2019-10-14,162.137131,178.438400,162.137131,177.574509,177.574509,260268
2019-10-15,177.590195,178.268799,149.902557,150.822922,150.822922,64656
2019-10-16,150.828888,162.629883,148.123032,162.325180,162.325180,128907
2019-10-17,162.241684,162.241684,150.441864,151.130615,151.130615,74974
2019-10-18,151.130615,159.083466,148.837158,155.143433,155.143433,97050
2019-10-19,155.136993,161.389984,144.982407,159.573792,159.573792,125204
2019-10-20,159.622025,166.013931,158.538101,165.178848,165.178848,169976
2019-10-21,165.239853,169.537460,164.237183,168.008713,168.008713,226829
2019-10-22,168.064774,168.655777,159.608063,159.726074,159.726074,123630
2019-10-23,159.747803,166.685562,155.801422,157.660706,157.660706,210241
2019-10-24,157.660706,158.409363,155.855728,156.623413,156.623413,137075
2019-10-25,156.623413,289.249695,136.462524,269.303528,269.303528,213726
2019-10-26,268.341370,283.941345,173.252899,176.623245,176.623245,417674
2019-10-27,176.612991,183.518768,173.778610,180.306915,180.306915,328953
2019-10-28,180.300629,183.520996,175.295685,176.799622,176.799622,211405
2019-10-29,176.673935,185.141373,173.745514,183.958969,183.958969,263445
2019-10-30,183.887421,185.865417,176.802170,182.396530,182.396530,678358
2019-10-31,182.289551,188.171951,179.320435,180.873856,180.873856,685224
2019-11-01,180.841736,180.841736,172.062790,178.690308,178.690308,386507
2019-11-02,178.653915,179.431915,170.281937,172.769409,172.769409,161780
2019-11-03,172.738342,177.900803,172.567657,177.435852,177.435852,254881
2019-11-04,177.380447,182.261444,175.223267,181.123596,181.123596,323856
2019-11-05,181.123596,187.655121,179.646851,185.936569,185.936569,533549
2019-11-06,185.873734,190.783691,184.863190,189.406754,189.406754,892260
2019-11-07,189.402740,189.463837,182.227524,182.417755,182.417755,427709
2019-11-08,182.441025,183.504623,179.833267,181.417892,181.417892,419224
2019-11-09,181.321838,194.899536,179.029633,179.276794,179.276794,288843
2019-11-10,179.347214,182.911484,171.204971,180.937592,180.937592,193144
2019-11-11,180.885330,182.752075,168.781174,170.087402,170.087402,103516
2019-11-12,170.048035,176.585236,169.138443,175.899628,175.899628,152196
2019-11-13,176.378922,178.303421,169.335754,169.694931,169.694931,114150
2019-11-14,169.600357,181.014740,168.609024,180.426605,180.426605,282735
2019-11-15,180.320313,180.869583,175.742874,177.277908,177.277908,330700
2019-11-16,177.177750,178.963409,173.361404,173.885788,173.885788,178976
2019-11-17,173.885788,182.470886,173.432693,179.893097,179.893097,327359
2019-11-18,179.933563,180.623398,172.960571,175.263474,175.263474,197072
2019-11-19,175.147690,183.913589,173.886520,175.922928,175.922928,522127
2019-11-20,175.922928,179.452499,168.442459,170.403687,170.403687,204685
2019-11-21,170.656021,170.830765,156.865936,160.037201,160.037201,381541
2019-11-22,160.037201,174.660538,143.785690,150.347870,150.347870,604979
2019-11-23,150.347870,154.097839,147.617950,153.491348,153.491348,208837
2019-11-24,153.489807,154.048279,142.927948,142.927948,142.927948,222601
2019-11-25,142.847031,150.208969,133.697159,146.447495,146.447495,857600
2019-11-26,146.475082,149.803909,145.204224,149.100372,149.100372,197311
2019-11-27,148.925781,154.863998,143.543076,153.077744,153.077744,443984
2019-11-28,153.021164,156.508179,150.975830,151.624710,151.624710,223059
2019-11-29,151.620956,156.886475,151.385681,155.173874,155.173874,367542
2019-11-30,155.190048,156.692078,151.201935,152.611237,152.611237,174806
2019-12-01,152.540771,152.540771,147.077911,151.302307,151.302307,271180
2019-12-02,151.247772,152.162079,147.575394,149.098740,149.098740,285409
2019-12-03,149.098740,150.364883,146.029678,147.979584,147.979584,561625
2019-12-04,147.989594,150.685089,145.029358,146.704742,146.704742,1026196
2019-12-05,146.718994,152.625595,145.453690,149.262817,149.262817,331225
2019-12-06,149.306473,149.694077,147.626877,149.124969,149.124969,391511
2019-12-07,149.236420,149.822586,148.442108,148.938263,148.938263,321774
2019-12-08,148.802414,152.422028,148.350800,151.481171,151.481171,147098
2019-12-09,151.393539,152.041824,147.656052,148.316315,148.316315,141183
2019-12-10,148.264267,148.604660,144.956085,146.337585,146.337585,50886
2019-12-11,146.267731,147.148590,143.011841,143.654327,143.654327,34334
2019-12-12,143.654327,145.720093,141.478073,145.678207,145.678207,73753
2019-12-13,145.623566,145.886353,143.763504,144.977646,144.977646,135952
2019-12-14,144.979340,145.152451,142.452896,142.808228,142.808228,150011
2019-12-15,142.894440,143.964081,139.456329,143.086517,143.086517,37952
2019-12-16,143.148376,143.257370,132.468475,133.610779,133.610779,68052
2019-12-17,133.610779,133.886887,121.380043,122.117706,122.117706,446113
2019-12-18,122.117706,133.561691,119.677414,133.157104,133.157104,110570
2019-12-19,133.157104,134.262146,126.030937,129.359116,129.359116,45085
2019-12-20,129.359116,129.806412,126.970367,129.094101,129.094101,13382
2019-12-21,129.092636,129.170959,127.655823,128.104065,128.104065,33968
2019-12-22,128.142120,133.161606,127.933189,132.384140,132.384140,132865
2019-12-23,132.320175,134.717133,127.515533,128.610199,128.610199,18360
2019-12-24,128.634735,131.635117,127.333290,129.110001,129.110001,67722
2019-12-25,129.077713,129.077713,124.893364,126.555389,126.555389,22010
2019-12-26,126.555389,130.905243,125.415321,126.365601,126.365601,54298
2019-12-27,126.373459,128.099594,124.822472,127.232368,127.232368,47375
2019-12-28,127.222626,130.265137,126.905434,128.362640,128.362640,60378
2019-12-29,128.334015,136.834442,128.004318,134.764175,134.764175,21600
2019-12-30,134.764175,136.749146,131.438538,132.614273,132.614273,35217
2019-12-31,132.579758,133.738510,128.805954,129.648453,129.648453,23718
2020-01-01,129.648453,132.832214,129.199982,130.810806,130.810806,61909
2020-01-02,130.804947,130.826797,127.061211,127.417297,127.417297,82079
2020-01-03,127.417755,134.486221,126.499115,134.184204,134.184204,101507
2020-01-04,134.165024,135.992188,133.048233,135.120560,135.120560,16018
2020-01-05,135.081329,139.395920,135.047256,136.258102,136.258102,58094
2020-01-06,136.289520,144.336044,136.081757,144.177277,144.177277,58040
2020-01-07,144.300659,144.996811,140.485718,143.659164,143.659164,37531
2020-01-08,143.546631,146.830429,138.125000,141.323242,141.323242,103109
2020-01-09,141.177628,141.319534,136.240021,138.922089,138.922089,74656
2020-01-10,138.965012,144.186157,135.524841,143.933884,143.933884,129093
2020-01-11,143.981766,146.483017,142.315125,143.070984,143.070984,40442
2020-01-12,142.915833,146.117447,142.703613,145.826294,145.826294,34933
2020-01-13,146.220978,146.805252,142.914139,144.358948,144.358948,67416
2020-01-14,144.229248,167.377151,144.069870,165.819641,165.819641,167218
2020-01-15,165.819641,170.507416,161.168060,166.133453,166.133453,247980
2020-01-16,166.207855,167.039597,159.714966,164.349609,164.349609,147311
2020-01-17,164.401352,173.064194,162.788376,171.125916,171.125916,384387
2020-01-18,170.803009,178.537949,167.109375,176.498306,176.498306,282427
2020-01-19,175.343735,177.231415,163.687057,166.921692,166.921692,220842
2020-01-20,166.997681,169.110489,162.340378,167.139267,167.139267,205989
2020-01-21,167.173813,169.915085,165.816498,169.661514,169.661514,185419
2020-01-22,169.623184,171.032303,166.786926,168.312546,168.312546,137440
2020-01-23,168.296082,168.359268,160.311768,163.014587,163.014587,157356
2020-01-24,162.992050,164.426666,156.763153,163.049606,163.049606,57561
2020-01-25,163.153473,163.231598,158.629166,161.336288,161.336288,68954
2020-01-26,161.308441,168.236938,160.294373,168.122604,168.122604,105361
2020-01-27,168.148605,172.862976,166.882187,170.856537,170.856537,258455
2020-01-28,170.941071,176.318497,170.674652,176.318497,176.318497,119861
2020-01-29,176.365204,178.884979,175.134094,175.134094,175.134094,128081
2020-01-30,175.029556,186.245132,172.400162,184.822586,184.822586,119683
2020-01-31,184.748901,185.349365,176.281418,180.162888,180.162888,150243
2020-02-01,180.162888,183.865631,179.731461,183.795258,183.795258,98291
2020-02-02,183.687912,193.068283,180.177795,188.532593,188.532593,150395
2020-02-03,188.532593,193.480377,188.020050,189.780014,189.780014,217690
2020-02-04,189.865479,191.111435,185.360947,189.226547,189.226547,210206
2020-02-05,189.226547,206.801010,188.783936,204.269394,204.269394,176738
2020-02-06,204.253326,214.555542,201.923996,212.318100,212.318100,665462
2020-02-07,212.353760,223.013931,212.324615,222.789871,222.789871,264708
2020-02-08,222.532501,226.525345,215.440109,223.188080,223.188080,846712
2020-02-09,223.113968,229.877960,222.928146,228.580963,228.580963,1090508
2020-02-10,228.591156,229.196335,218.123093,223.524139,223.524139,319655
2020-02-11,223.528809,236.467041,218.609131,235.857666,235.857666,1066394
2020-02-12,235.866104,272.823273,235.866104,266.022430,266.022430,1758587
2020-02-13,265.764740,273.970764,259.166565,267.868469,267.868469,1299017
2020-02-14,268.021881,284.995392,262.760223,284.236877,284.236877,598845
2020-02-15,284.236877,287.115173,264.271332,264.514252,264.514252,1679968
2020-02-16,264.758301,272.891876,242.362350,260.509674,260.509674,1169714
2020-02-17,259.881256,266.874481,244.345657,266.581146,266.581146,717391
2020-02-18,266.518311,283.198334,261.497498,281.812225,281.812225,274266
2020-02-19,282.033264,283.527130,259.763031,260.548615,260.548615,66371
2020-02-20,259.677551,263.631348,250.977112,258.252289,258.252289,80451
2020-02-21,257.944641,267.006348,255.686554,265.255493,265.255493,55729
2020-02-22,265.571106,266.393250,258.924011,262.342133,262.342133,71144
2020-02-23,262.342133,273.551239,261.983521,273.551239,273.551239,79424
2020-02-24,273.751068,275.527252,259.633179,265.256561,265.256561,423005
2020-02-25,265.228790,265.439301,247.381760,248.146362,248.146362,549723
2020-02-26,247.834839,249.659103,221.272324,225.725113,225.725113,964257
2020-02-27,225.698334,237.176636,212.674683,226.088226,226.088226,190208
2020-02-28,227.024643,234.000870,216.388443,226.543350,226.543350,121058
2020-02-29,226.806396,232.322479,219.859573,219.859573,219.859573,100632
2020-03-01,219.859573,226.740448,214.170029,218.870697,218.870697,67766
2020-03-02,218.954803,232.806717,217.291840,230.617142,230.617142,101904
2020-03-03,230.527451,232.308304,221.732056,224.477402,224.477402,67586
2020-03-04,224.552505,228.045303,222.020432,224.375397,224.375397,118251
2020-03-05,224.482422,234.183289,224.482422,229.246750,229.246750,188246
2020-03-06,229.246750,243.565598,228.750351,243.368073,243.368073,52873
2020-03-07,243.756363,249.968140,237.573944,237.749664,237.749664,152092
2020-03-08,237.868927,237.868927,200.614914,201.235657,201.235657,123192
2020-03-09,201.317459,207.450378,192.269485,201.580734,201.580734,686690
2020-03-10,201.985291,205.680969,198.066727,200.851517,200.851517,92926
2020-03-11,200.771393,203.159500,184.474945,194.805130,194.805130,514696
2020-03-12,194.741501,195.083054,110.821037,111.683464,111.683464,1028075
2020-03-13,111.685280,136.976685,94.866547,133.224670,133.224670,786301
2020-03-14,133.243942,134.514389,122.408524,123.302834,123.302834,118732
2020-03-15,123.302834,132.076538,121.867455,125.122803,125.122803,555679
2020-03-16,125.213577,125.213577,105.167809,110.395218,110.395218,512760
2020-03-17,110.464401,118.842033,110.281754,113.779472,113.779472,345652
2020-03-18,113.945122,115.996269,111.903542,115.022079,115.022079,209888
2020-03-19,115.022079,140.740540,115.018768,136.888519,136.888519,227874
2020-03-20,136.811981,150.864441,122.639099,132.132233,132.132233,162878
2020-03-21,132.794022,136.102325,127.240067,132.595032,132.595032,38122
2020-03-22,132.810577,136.167938,122.848183,123.403481,123.403481,221175
2020-03-23,123.403481,134.861145,121.848366,134.861145,134.861145,119150
2020-03-24,134.958435,142.008667,133.214386,138.760254,138.760254,136088
2020-03-25,138.928406,141.349274,134.308182,136.121109,136.121109,139150
2020-03-26,136.121109,138.675705,134.680649,138.248322,138.248322,117510
2020-03-27,138.220703,139.803253,132.221268,133.958130,133.958130,130891
2020-03-28,133.950150,134.020584,126.843552,131.038437,131.038437,196914
2020-03-29,131.033066,131.153488,125.412888,125.571136,125.571136,34025
2020-03-30,125.498955,133.912964,125.211296,133.071671,133.071671,120822
2020-03-31,132.874741,134.442642,131.695969,133.824310,133.824310,67259
2020-04-01,133.824310,135.654144,129.987488,135.654144,135.654144,15450
2020-04-02,135.654144,146.793579,135.654144,141.881699,141.881699,29718
2020-04-03,142.113235,146.812057,139.590866,142.075394,142.075394,34863
2020-04-04,142.075394,145.389755,140.106461,145.348938,145.348938,25665
2020-04-05,145.222046,146.119263,142.128006,143.639191,143.639191,28452
2020-04-06,143.533859,169.255692,143.532349,169.255692,169.255692,205912
2020-04-07,169.153061,175.148193,163.646896,164.480652,164.480652,158666
2020-04-08,164.563644,172.999573,163.962463,172.658279,172.658279,141174
2020-04-09,172.658279,172.942886,168.022522,170.847610,170.847610,146758
2020-04-10,170.811859,170.966995,155.001862,158.530746,158.530746,59972
2020-04-11,158.530746,161.176849,155.327896,158.160599,158.160599,73388
2020-04-12,158.235428,164.415527,156.329224,160.649048,160.649048,21208
2020-04-13,161.088272,161.088272,152.168137,156.321487,156.321487,39763
2020-04-14,156.184814,160.943558,155.761673,157.406143,157.406143,23560
2020-04-15,157.458237,160.639297,152.802612,153.331696,153.331696,243395
2020-04-16,153.202972,173.178162,150.423309,172.140259,172.140259,133480
2020-04-17,172.153732,174.105896,169.720413,171.401276,171.401276,66690
2020-04-18,171.401276,187.917191,171.401276,186.925705,186.925705,174813
2020-04-19,186.947159,188.088852,180.241974,181.430145,181.430145,69238
2020-04-20,181.577316,186.061554,170.307816,172.140732,172.140732,61591
2020-04-21,172.224792,175.104263,170.490234,172.590515,172.590515,81569
2020-04-22,172.622681,183.699310,171.701843,182.572754,182.572754,63933
2020-04-23,182.591934,189.089966,180.366821,184.873581,184.873581,94398
2020-04-24,184.873581,190.193726,184.873581,188.648392,188.648392,113712
2020-04-25,188.589371,196.093918,187.743866,195.702835,195.702835,21014
2020-04-26,195.642197,199.465561,195.038574,197.379074,197.379074,96182
2020-04-27,197.284470,199.539139,193.420105,197.362717,197.362717,175469
2020-04-28,197.377609,198.727417,194.953568,198.445007,198.445007,16784
2020-04-29,198.341263,218.442398,198.114441,216.922211,216.922211,100921
2020-04-30,217.012009,227.526642,206.318619,207.342255,207.342255,117125
2020-05-01,207.342255,217.653946,207.342255,214.156677,214.156677,24142
2020-05-02,214.316879,215.868042,211.902893,213.488708,213.488708,50544
2020-05-03,213.456161,217.200394,207.614471,210.826462,210.826462,42360
2020-05-04,210.776398,211.653732,198.986221,208.012924,208.012924,64946
2020-05-05,207.899612,211.263153,201.150879,201.478409,201.478409,202628
2020-05-06,201.611267,204.773560,196.772171,198.069717,198.069717,80842
2020-05-07,198.069717,214.401901,197.354691,212.947205,212.947205,123843
2020-05-08,212.327744,216.426712,208.745270,212.881088,212.881088,89235
2020-05-09,212.785233,214.518295,209.062042,211.404175,211.404175,67152
2020-05-10,211.531982,211.556488,181.725143,187.673935,187.673935,84635
2020-05-11,187.511017,191.069397,180.392029,185.615677,185.615677,51443
2020-05-12,185.722809,191.579697,185.498245,189.275452,189.275452,44433
2020-05-13,189.275452,200.322540,189.232010,199.317078,199.317078,80465
2020-05-14,199.317078,204.318085,196.926727,203.211182,203.211182,53505
2020-05-15,203.120255,203.768585,193.731888,195.550278,195.550278,61042
2020-05-16,195.609497,202.362930,194.459702,200.593353,200.593353,105494
2020-05-17,200.510086,208.917969,199.998230,207.035477,207.035477,22989
2020-05-18,207.036957,215.894333,206.980835,214.488068,214.488068,352612
2020-05-19,214.530731,214.615097,210.164536,213.418472,213.418472,413536
2020-05-20,213.488953,214.684113,207.961578,210.089752,210.089752,131078
2020-05-21,210.084854,211.617188,193.471817,199.855576,199.855576,220238
2020-05-22,199.885956,208.584549,198.130539,207.162872,207.162872,220550
2020-05-23,207.238297,210.263000,205.281891,208.686340,208.686340,226891
2020-05-24,208.680878,210.585358,202.412888,202.412888,202.412888,550560
2020-05-25,202.300842,206.317566,200.622086,205.264862,205.264862,123387
2020-05-26,205.298996,205.635544,200.248459,201.885361,201.885361,444445
2020-05-27,201.885361,208.978912,201.811478,208.978912,208.978912,105646
2020-05-28,209.018021,220.096008,206.259064,219.633194,219.633194,185410
2020-05-29,219.707199,224.476120,218.409973,220.741272,220.741272,453816
2020-05-30,220.683121,243.957275,218.731567,242.339508,242.339508,341255
2020-05-31,242.339508,244.629684,230.038284,230.971970,230.971970,120485
2020-06-01,231.034058,248.487930,230.626755,246.933746,246.933746,61527
2020-06-02,247.400558,252.422134,233.351135,237.248596,237.248596,161720
2020-06-03,237.248596,243.648453,235.471344,243.621964,243.621964,84086
2020-06-04,243.796753,245.608917,236.287674,243.477509,243.477509,121139
2020-06-05,243.478867,246.611649,240.086945,240.776932,240.776932,218569
2020-06-06,240.776932,244.515762,239.035248,241.292480,241.292480,155411
2020-06-07,241.292480,244.962433,236.077652,244.610229,244.610229,56452
2020-06-08,244.685989,246.458267,241.266464,246.234756,246.234756,96411
2020-06-09,246.063828,248.241394,242.300781,244.829041,244.829041,122785
2020-06-10,244.865982,248.663940,242.876266,247.547348,247.547348,161286
2020-06-11,247.547348,249.939255,229.947617,231.842148,231.842148,171519
2020-06-12,231.733353,239.422775,229.685913,237.528809,237.528809,143081
2020-06-13,237.542419,239.243607,235.931091,238.997818,238.997818,255306
2020-06-14,239.013245,239.045029,232.993683,234.247772,234.247772,151598
2020-06-15,234.247772,234.280609,221.318390,229.976120,229.976120,180458
2020-06-16,229.786987,236.429459,228.461594,234.438339,234.438339,44151
2020-06-17,234.608612,236.140747,229.436600,233.052261,233.052261,102184
2020-06-18,233.052261,234.645599,228.693710,231.846008,231.846008,97842
2020-06-19,231.730560,231.826477,226.584778,227.256073,227.256073,201826
2020-06-20,227.256073,231.803589,227.096451,229.521912,229.521912,134172
2020-06-21,229.585068,232.514359,228.495041,228.936829,228.936829,273003
2020-06-22,229.009415,243.709122,228.942657,242.403549,242.403549,624595
2020-06-23,242.434006,244.871002,239.752670,244.139435,244.139435,455785
2020-06-24,244.199966,248.532639,232.822952,235.662613,235.662613,218281
2020-06-25,235.853851,236.205902,230.379318,233.364120,233.364120,78279
2020-06-26,233.308182,234.280350,229.584198,229.709549,229.709549,210999
2020-06-27,229.679443,232.486191,220.562057,222.976242,222.976242,424442
2020-06-28,222.976242,228.784668,219.483963,225.600128,225.600128,271623
2020-06-29,225.600128,229.874664,222.434021,228.660324,228.660324,300317
2020-06-30,228.211670,229.383667,224.744766,226.194595,226.194595,73835
2020-07-01,226.194794,232.781799,224.849686,231.058228,231.058228,95050
2020-07-02,231.097244,232.401718,225.452209,229.527435,229.527435,183519
2020-07-03,229.527435,229.662811,224.913406,225.491699,225.491699,188479
2020-07-04,225.392136,230.158829,225.184494,229.258133,229.258133,199091
2020-07-05,229.095901,229.880310,224.559021,227.718887,227.718887,1203412
2020-07-06,227.718887,241.621002,227.016602,241.621002,241.621002,163314
2020-07-07,240.482452,242.178848,232.445618,239.074753,239.074753,515764
2020-07-08,239.074753,248.193909,238.333984,246.541870,246.541870,97799
2020-07-09,246.634430,248.611893,239.800217,247.828781,247.828781,138807
2020-07-10,247.785934,247.785934,238.782898,240.966324,240.966324,64201
2020-07-11,240.987411,241.334656,238.714706,239.603882,239.603882,134237
2020-07-12,239.580353,243.297058,237.786499,242.050873,242.050873,232283
2020-07-13,242.050873,244.822556,238.287781,239.678406,239.678406,767658
2020-07-14,239.651184,269.963287,215.828293,251.246460,251.246460,4695714
2020-07-15,253.860748,258.806702,206.136215,232.021606,232.021606,4624848
2020-07-16,233.890381,246.004959,221.938919,228.800980,228.800980,2765535
2020-07-17,226.443085,262.777802,215.718445,231.866547,231.866547,4669090
2020-07-18,233.177353,297.033661,224.026627,294.236755,294.236755,1088224
2020-07-19,293.393707,305.046783,235.180725,244.554535,244.554535,74833
2020-07-20,244.396606,250.177551,227.588806,237.284073,237.284073,4570827
2020-07-21,238.088165,249.141998,232.554398,245.101746,245.101746,396301
2020-07-22,245.027237,266.010773,238.357956,264.159515,264.159515,210862
2020-07-23,264.166809,298.100250,258.061859,274.647339,274.647339,227925
2020-07-24,274.899597,290.908783,268.831665,279.095032,279.095032,119876
2020-07-25,279.071320,306.839355,279.071320,303.935944,303.935944,132504
2020-07-26,304.133331,316.315308,300.345398,309.767578,309.767578,336324
2020-07-27,309.828766,330.773621,309.828766,321.927704,321.927704,2817273
2020-07-28,321.575684,359.207672,280.559814,307.408203,307.408203,1558406
2020-07-29,313.460602,1526.407349,273.496307,320.311066,320.311066,82537361
2020-07-30,320.388885,351.771057,307.808685,335.173096,335.173096,93806925
2020-07-31,336.233124,409.811096,321.702118,369.787598,369.787598,104213932
2020-08-01,369.787598,419.848724,360.935303,394.136719,394.136719,97229180
2020-08-02,393.136963,398.267334,342.361084,358.048065,358.048065,69142805
2020-08-03,358.519012,386.677032,357.859833,379.729065,379.729065,65098575
2020-08-04,379.798157,393.191711,379.363464,386.116333,386.116333,68809734
2020-08-05,386.035309,402.285187,382.508209,391.128510,391.128510,62472502
2020-08-06,390.970917,399.207886,387.140808,394.525208,394.525208,68842395
2020-08-07,394.529724,397.399872,373.473175,377.763184,377.763184,99047736
2020-08-08,378.353516,386.439148,371.188324,385.295441,385.295441,101916582
2020-08-09,386.425751,403.131561,386.425751,397.022949,397.022949,120138860
2020-08-10,396.382721,411.618591,386.071655,404.488983,404.488983,201523966
2020-08-11,404.454407,409.674683,374.927673,382.528412,382.528412,182934068
2020-08-12,383.463013,402.756409,371.903442,388.605957,388.605957,278142064
2020-08-13,388.822540,424.739624,377.200836,423.413605,423.413605,256714331
2020-08-14,423.322174,441.569122,414.897339,434.142303,434.142303,188989682
2020-08-15,433.731323,438.521362,415.644287,419.378601,419.378601,152846696
2020-08-16,419.543884,431.793457,413.173798,429.832092,429.832092,161604860
2020-08-17,429.832092,435.628357,415.433472,427.479675,427.479675,168996450
2020-08-18,427.973053,433.492798,412.440399,422.447723,422.447723,210985430
2020-08-19,424.226593,429.879822,399.528229,406.482483,406.482483,194292461
2020-08-20,405.213562,417.887817,403.403229,414.231934,414.231934,196535028
2020-08-21,413.982605,422.750397,384.096069,385.575775,385.575775,228280684
2020-08-22,385.595276,396.224792,379.145752,395.275909,395.275909,168503249
2020-08-23,395.555634,396.152222,384.050385,390.026703,390.026703,151901724
2020-08-24,390.240051,410.281464,386.651245,406.726898,406.726898,197178901
2020-08-25,406.614197,417.788300,377.168213,385.515289,385.515289,193212878
2020-08-26,385.721252,395.034088,378.471893,387.590881,387.590881,207460391
2020-08-27,387.200226,393.512177,376.645447,382.865692,382.865692,176325407
2020-08-28,382.617645,397.703156,381.512665,393.925842,393.925842,265751375
2020-08-29,393.964264,415.087860,390.587952,408.591919,408.591919,366223943
2020-08-30,408.476166,428.293274,404.883789,426.544952,426.544952,567577077
2020-08-31,427.077942,447.284027,418.551941,444.002747,444.002747,608580557
2020-09-01,442.812103,487.389313,430.380371,472.685822,472.685822,969334073
2020-09-02,472.223236,479.201691,431.942230,444.992950,444.992950,894295353
2020-09-03,445.340149,453.339630,384.871246,393.743958,393.743958,770749013
2020-09-04,395.959351,403.227448,378.545654,390.956573,390.956573,590154230
2020-09-05,390.793091,397.803497,332.603760,340.816162,340.816162,818584358
2020-09-06,340.816162,357.032074,328.840668,353.685822,353.685822,662991055
2020-09-07,353.961334,356.861633,333.447754,350.577698,350.577698,472552814
2020-09-08,350.760437,353.994385,333.136963,340.950653,340.950653,412448500
2020-09-09,341.048279,359.101471,336.732025,354.194611,354.194611,467873751
2020-09-10,354.201233,382.518799,353.682037,369.914703,369.914703,423844599
2020-09-11,369.914703,374.561859,358.702209,374.302307,374.302307,314610911
2020-09-12,374.403687,385.307373,369.897339,385.166779,385.166779,311573314
2020-09-13,385.476593,388.985657,363.999023,371.185303,371.185303,386897518
2020-09-14,371.207581,389.955078,363.223236,375.395569,375.395569,484885774
2020-09-15,375.483887,381.263580,366.016296,368.378021,368.378021,402927706
2020-09-16,368.302338,370.603699,361.424438,366.795044,366.795044,373672990
2020-09-17,366.694336,390.914185,365.199097,387.931122,387.931122,417351821
2020-09-18,387.931122,444.822815,349.010254,382.793915,382.793915,666101294
2020-09-19,386.489929,392.016785,378.199799,387.485260,387.485260,505311554
2020-09-20,387.360565,387.720551,369.922241,373.530151,373.530151,400398595
2020-09-21,373.938751,377.625916,345.470001,347.683350,347.683350,488286205
2020-09-22,347.683350,349.099792,340.995300,344.530182,344.530182,355047735
2020-09-23,342.727386,343.105804,326.571503,326.753693,326.753693,371035096
2020-09-24,326.700775,344.210815,325.862549,343.953613,343.953613,298572746
2020-09-25,343.953613,352.591064,341.341888,350.340485,350.340485,256873825
2020-09-26,350.334534,354.239258,349.268280,353.849274,353.849274,235977645
2020-09-27,353.860260,357.942047,352.740479,356.221771,356.221771,210810334
2020-09-28,356.294617,362.460968,356.001862,358.589264,358.589264,228343513
2020-09-29,358.577118,358.630676,353.752686,357.305023,357.305023,276598113
2020-09-30,357.433868,358.486023,353.720123,358.486023,358.486023,283188935
2020-10-01,358.433044,366.143280,351.552338,354.402954,354.402954,389869766
2020-10-02,354.400146,354.603180,342.060059,344.571350,344.571350,466885455
2020-10-03,344.616089,349.116760,344.222504,347.772919,347.772919,271003369
2020-10-04,347.788086,350.925781,346.228394,350.319305,350.319305,334753200
2020-10-05,350.307373,353.205414,350.135437,352.686859,352.686859,269408450
2020-10-06,352.698822,353.489410,341.634796,342.217133,342.217133,376346270
2020-10-07,342.164734,342.195526,338.138336,339.956055,339.956055,351740829
2020-10-08,339.956055,347.408051,337.589874,347.336090,347.336090,325976272
2020-10-09,347.579407,362.418121,347.118835,362.124695,362.124695,287997705
2020-10-10,362.030365,374.633423,361.917816,372.659241,372.659241,251850127
2020-10-11,372.662994,375.859283,371.785889,373.705994,373.705994,195532545
2020-10-12,373.709015,387.354736,368.196594,384.280060,384.280060,249506648
2020-10-13,384.684845,385.989319,376.518494,381.808075,381.808075,126666586
2020-10-14,381.819244,386.613739,375.107971,378.775238,378.775238,150514987
2020-10-15,378.774353,380.376953,371.859070,377.919830,377.919830,146437941
2020-10-16,378.034760,379.424103,364.027740,366.712830,366.712830,138910151
2020-10-17,366.630646,368.843231,364.599487,368.204926,368.204926,106200145
2020-10-18,368.031830,377.741913,367.602539,377.660919,377.660919,110233313
2020-10-19,377.513428,383.460938,373.488983,379.680420,379.680420,141826962
2020-10-20,379.680542,380.145874,368.027069,368.601929,368.601929,184127024
2020-10-21,368.571655,398.545380,368.571655,392.537170,392.537170,307146865
2020-10-22,392.901489,419.558105,392.820618,414.364960,414.364960,282470999
2020-10-23,414.383911,418.439392,404.333008,408.773804,408.773804,28730702
2020-10-24,408.773804,415.819519,408.195923,411.790222,411.790222,149482108
2020-10-25,411.790222,416.485229,405.694183,406.214111,406.214111,158313196
2020-10-26,406.214111,414.652100,384.613464,393.502747,393.502747,2299848723
2020-10-27,393.502747,409.631836,391.088440,404.161957,404.161957,217147504
2020-10-28,404.161957,407.814728,382.039154,388.456177,388.456177,292705188
2020-10-29,388.456177,393.069763,381.923309,386.319977,386.319977,356470792
2020-10-30,386.319977,390.708862,374.815155,384.153595,384.153595,372434182
2020-10-31,384.153595,392.072540,382.482330,386.839722,386.839722,235081532
2020-11-01,386.839722,396.752289,386.177429,395.268707,395.268707,183840535
2020-11-02,395.268707,402.717041,380.250977,383.842957,383.842957,222298649
2020-11-03,383.842957,389.569733,372.448547,387.921051,387.921051,241765885
2020-11-04,387.921051,407.652863,378.782898,401.694489,401.694489,265477503
2020-11-05,401.694489,418.575592,398.617554,415.633179,415.633179,311915676
2020-11-06,415.633179,457.363983,415.633179,455.045319,455.045319,370917802
2020-11-07,455.080658,465.611572,427.915863,436.415253,436.415253,417568504
2020-11-08,436.401062,457.520355,433.316162,454.673676,454.673676,211061320
2020-11-09,454.674469,457.124817,436.361450,444.641449,444.641449,251535579
2020-11-10,444.641449,454.263824,441.185608,448.966370,448.966370,248654073
2020-11-11,449.017395,474.472961,449.017395,464.843536,464.843536,255245895
2020-11-12,464.843536,465.410004,453.317871,460.995575,460.995575,247307028
2020-11-13,460.995270,474.607849,457.395538,473.746613,473.746613,252725193
2020-11-14,473.719482,474.408020,455.114838,461.743561,461.743561,266737096
2020-11-15,461.743561,461.743561,437.526093,444.846649,444.846649,193916834
2020-11-16,444.841522,462.978424,440.509094,459.636444,459.636444,279822806
2020-11-17,466.614929,483.139404,462.641052,482.659576,482.659576,395282252
2020-11-18,482.650513,493.115448,465.365265,479.963989,479.963989,296860207
2020-11-19,479.963989,480.802856,465.877625,470.773773,470.773773,257912233
2020-11-20,470.773773,513.139221,469.846924,508.967072,508.967072,327752998
2020-11-21,508.967072,550.762268,505.021729,550.754700,550.754700,372661782
2020-11-22,550.754700,579.193542,516.737488,559.047180,559.047180,472570689
2020-11-23,559.047180,609.105957,553.060669,608.550781,608.550781,419859127
2020-11-24,608.559875,619.711731,594.636292,603.586121,603.586121,451670717
2020-11-25,603.549194,604.842102,557.680481,571.149597,571.149597,314480831
2020-11-26,571.144958,576.703247,481.375366,518.873474,518.873474,685527876
2020-11-27,518.852051,530.637390,497.023987,518.232788,518.232788,233293472
2020-11-28,518.235718,546.993896,509.181366,538.039612,538.039612,192189569
2020-11-29,538.044556,575.005066,532.701111,573.681641,573.681641,206924563
2020-11-30,573.679504,614.523438,572.457703,614.490051,614.490051,341577974
2020-12-01,614.488281,634.090088,573.813782,589.214050,589.214050,366764373
2020-12-02,589.226746,603.601196,579.393860,599.048950,599.048950,287134829
2020-12-03,599.058105,621.719849,588.804382,617.945679,617.945679,316400728
2020-12-04,617.946594,618.793701,569.055054,571.473328,571.473328,314169551
2020-12-05,571.469910,595.923096,564.503174,595.771423,595.771423,282127042
2020-12-06,595.770325,605.706177,585.295532,602.584167,602.584167,353452726
2020-12-07,602.591858,602.640259,584.833130,591.152771,591.152771,336083807
2020-12-08,591.171143,594.633484,552.031372,554.434875,554.434875,348919380
2020-12-09,554.423950,577.013245,532.871338,574.643372,574.643372,333599827
2020-12-10,574.628845,575.289490,549.329468,560.896484,560.896484,273334161
2020-12-11,560.934021,560.934021,536.592285,546.781860,546.781860,283258622
2020-12-12,546.784973,573.292969,545.426758,568.218384,568.218384,228895056
2020-12-13,568.203064,594.375854,564.550903,589.593262,589.593262,223290999
2020-12-14,589.580383,590.235413,577.226990,585.781738,585.781738,245964532
2020-12-15,585.791809,595.073608,580.263062,588.985413,588.985413,269994897
2020-12-16,588.977783,635.480896,581.983276,635.469238,635.469238,327270287
2020-12-17,635.511292,675.080933,629.908264,642.341614,642.341614,1094137746
2020-12-18,642.358948,662.849487,632.514648,653.351624,653.351624,293074346
2020-12-19,653.340393,667.709656,647.351807,662.507019,662.507019,321516423
2020-12-20,662.505554,662.505554,629.080994,638.108276,638.108276,261716343
2020-12-21,638.106018,647.528809,600.890198,611.511414,611.511414,317067674
2020-12-22,611.508667,633.773682,590.162842,633.773682,633.773682,307611042
2020-12-23,633.763000,636.759460,569.728516,584.691528,584.691528,313645475
2020-12-24,584.722473,613.984253,568.613037,612.413513,612.413513,308454418
2020-12-25,612.422729,632.476868,606.289551,626.504578,626.504578,283034910
2020-12-26,626.522644,650.561218,617.085876,635.094604,635.094604,254760214
2020-12-27,635.091736,709.765259,628.349426,684.166687,684.166687,394910919
2020-12-28,684.206604,745.210266,683.040344,730.424072,730.424072,379676710
2020-12-29,730.412598,736.615967,692.575134,733.839539,733.839539,360851503
2020-12-30,733.854919,754.180786,720.983093,751.643372,751.643372,537134963
2020-12-31,751.625061,754.573181,727.199463,737.447083,737.447083,420464954
2021-01-01,737.429138,748.520691,721.039673,730.653625,730.653625,395028038
2021-01-02,730.665039,787.929993,720.214905,775.473999,775.473999,558868218
2021-01-03,775.537292,1005.163879,771.649414,979.506470,979.506470,1129270085
2021-01-04,979.491028,1144.778198,919.841003,1039.510498,1039.510498,1417013927
2021-01-05,1039.503052,1122.286255,981.874817,1102.308716,1102.308716,1125165314
2021-01-06,1102.311157,1207.090576,1062.650024,1202.167236,1202.167236,1093191530
2021-01-07,1202.327759,1283.281128,1168.828003,1219.609863,1219.609863,1084241718
2021-01-08,1219.403931,1269.011597,1088.882813,1218.627197,1218.627197,1250384039
2021-01-09,1218.610352,1300.049805,1181.133057,1286.529175,1286.529175,1029705831
2021-01-10,1286.574951,1344.672241,1194.565308,1265.155640,1265.155640,1079826797
2021-01-11,1265.155029,1267.237549,925.395813,1087.771362,1087.771362,1945928019
2021-01-12,1087.783081,1146.036987,1015.942871,1041.174561,1041.174561,929853266
2021-01-13,1041.121338,1132.620850,995.849304,1127.315308,1127.315308,768839099
2021-01-14,1127.282471,1239.878540,1091.771851,1215.461060,1215.461060,819948650
2021-01-15,1215.468140,1250.742310,1099.449097,1169.770874,1169.770874,1101329304
2021-01-16,1169.786621,1287.589966,1156.935425,1236.001465,1236.001465,986259952
2021-01-17,1236.011719,1264.646973,1174.226196,1232.161377,1232.161377,868288042
2021-01-18,1232.134033,1258.197144,1189.500000,1257.804199,1257.804199,856550543
2021-01-19,1257.840698,1432.325562,1256.005249,1383.094116,1383.094116,1484259870
2021-01-20,1383.064575,1403.166382,1245.930908,1381.104980,1381.104980,1036041695
2021-01-21,1380.980347,1381.711060,1104.665405,1118.579468,1118.579468,1196074368
2021-01-22,1118.582031,1274.464966,1053.016479,1235.881470,1235.881470,1161838849
2021-01-23,1235.827637,1269.396118,1203.527466,1229.186646,1229.186646,866391994
2021-01-24,1229.233398,1394.262451,1226.473145,1394.228638,1394.228638,1053793802
2021-01-25,1394.232910,1462.127808,1308.532349,1322.728516,1322.728516,1238652301
2021-01-26,1322.749146,1373.480225,1250.552002,1355.553833,1355.553833,1158684637
2021-01-27,1355.473022,1367.137451,1213.569092,1247.512695,1247.512695,1092748209
2021-01-28,1247.515869,1357.234619,1229.752686,1333.323853,1333.323853,938400519
2021-01-29,1333.393555,1432.186646,1295.595337,1384.483887,1384.483887,1455199689
2021-01-30,1384.479126,1401.457153,1331.993286,1382.429932,1382.429932,1009823624
2021-01-31,1382.412476,1382.412476,1292.391113,1318.061523,1318.061523,1023645002
2021-02-01,1318.045044,1372.380127,1275.112549,1371.522827,1371.522827,1224941384
2021-02-02,1371.459351,1542.372070,1367.889648,1519.485596,1519.485596,1459049863
2021-02-03,1519.507935,1662.479614,1516.063232,1662.479614,1662.479614,1257501210
2021-02-04,1662.583862,1693.467041,1565.785522,1596.277100,1596.277100,1607652193
2021-02-05,1596.510376,1754.841553,1596.012817,1717.838867,1717.838867,1494804733
2021-02-06,1717.916016,1735.420776,1650.617432,1679.248779,1679.248779,1317722507
2021-02-07,1679.258667,1686.945801,1507.400391,1619.174438,1619.174438,1177101300
2021-02-08,1619.161011,1772.729004,1574.918335,1743.209473,1743.209473,1927286850
2021-02-09,1743.246216,1818.717896,1716.935425,1773.195068,1773.195068,1303921945
2021-02-10,1773.285889,1826.657471,1688.593750,1748.205566,1748.205566,1431037416
2021-02-11,1748.210571,1809.436768,1711.897461,1785.378174,1785.378174,1173684447
2021-02-12,1785.200317,1857.879761,1744.893799,1840.976440,1840.976440,1274628644
2021-02-13,1840.970825,1867.180176,1771.761841,1814.019287,1814.019287,1228865741
2021-02-14,1814.028076,1846.797241,1790.780029,1806.980225,1806.980225,1107329494
2021-02-15,1807.041138,1831.981934,1685.411133,1778.089844,1778.089844,1576526836
2021-02-16,1778.159180,1822.815674,1732.420044,1779.370605,1779.370605,1206962747
2021-02-17,1779.339966,1856.763428,1732.474609,1847.391968,1847.391968,1352057000
2021-02-18,1847.401855,1946.977539,1846.862671,1932.172974,1932.172974,1282085571
2021-02-19,1932.168091,1973.456909,1897.740601,1959.887695,1959.887695,1319592497
2021-02-20,1959.887695,2034.725586,1871.516235,1913.874512,1913.874512,1687922976
2021-02-21,1913.897095,1973.875488,1892.684326,1930.301880,1930.301880,1138893041
2021-02-22,1930.314819,1933.771729,1612.234741,1775.217041,1775.217041,2013426562
2021-02-23,1775.054565,1780.041626,1346.031372,1559.874268,1559.874268,2959363699
2021-02-24,1559.882202,1708.503540,1510.345581,1622.710815,1622.710815,1571794483
2021-02-25,1622.710083,1664.788940,1468.218262,1479.216675,1479.216675,1113975341
2021-02-26,1479.188232,1554.076538,1405.677246,1442.682617,1442.682617,1433890550
2021-02-27,1442.768433,1529.940918,1436.892212,1463.631836,1463.631836,999747560
2021-02-28,1463.600830,1464.530029,1306.788086,1423.134155,1423.134155,1435148330
2021-03-01,1423.161743,1566.123413,1417.698242,1566.123413,1566.123413,1164382730
2021-03-02,1566.040039,1599.262939,1463.486938,1489.020752,1489.020752,1156180981
2021-03-03,1488.991211,1648.268066,1485.510620,1585.330078,1585.330078,1041402664
2021-03-04,1585.336182,1618.981689,1511.896484,1538.734741,1538.734741,1090168533
2021-03-05,1538.705200,1544.622925,1449.810669,1531.306396,1531.306396,1227428220
2021-03-06,1531.312012,1671.264160,1520.005371,1661.463379,1661.463379,1068581028
2021-03-07,1661.508911,1730.823853,1637.035278,1727.772705,1727.772705,1310907344
2021-03-08,1727.703613,1834.944336,1674.595825,1834.944336,1834.944336,1432310758
2021-03-09,1834.884644,1864.407471,1800.247070,1864.407471,1864.407471,1441969949
2021-03-10,1864.343262,1872.278564,1766.226318,1802.182129,1802.182129,1141743643
2021-03-11,1802.195679,1842.489258,1731.120605,1825.698608,1825.698608,1213579762
2021-03-12,1825.713745,1832.774902,1731.460449,1769.421387,1769.421387,1292549005
2021-03-13,1769.446533,1939.147095,1731.655273,1928.782471,1928.782471,1349481994
2021-03-14,1928.757324,1928.757324,1847.591675,1872.206299,1872.206299,1176292988
2021-03-15,1872.198120,1886.166382,1750.824951,1791.253052,1791.253052,1221914819
2021-03-16,1791.253174,1814.105103,1719.826050,1798.735718,1798.735718,1092788116
2021-03-17,1798.832031,1862.055664,1765.549194,1833.516968,1833.516968,1045930016
2021-03-18,1833.683716,1857.537964,1776.838989,1789.664185,1789.664185,1002613798
2021-03-19,1789.708130,1840.357666,1748.950073,1815.504761,1815.504761,1113691432
2021-03-20,1814.319946,1868.877808,1813.591187,1815.666992,1815.666992,928428229
2021-03-21,1816.525879,1826.636597,1762.857422,1791.717896,1791.717896,932741098
2021-03-22,1788.806152,1810.734863,1680.149048,1692.644775,1692.644775,1303267397
2021-03-23,1692.231079,1726.445313,1663.090332,1679.343140,1679.343140,1190263527
2021-03-24,1679.135254,1739.849365,1568.479614,1593.845459,1593.845459,1349497843
2021-03-25,1594.367798,1623.020874,1562.913086,1596.875122,1596.875122,1180634656
2021-03-26,1597.462158,1700.487549,1597.145142,1698.750488,1698.750488,1011048309
2021-03-27,1699.819458,1733.606812,1672.543335,1721.066284,1721.066284,893358897
2021-03-28,1721.373535,1733.361816,1672.932251,1691.592896,1691.592896,836333406
2021-03-29,1691.496826,2019.098755,1684.333008,1813.570068,1813.570068,6862415578
2021-03-30,1813.834351,1863.746216,1799.428345,1845.884155,1845.884155,1110090073
2021-03-31,1846.194458,1955.476318,1775.216553,1924.771729,1924.771729,1531135050
2021-04-01,1926.259766,1997.423096,1905.967896,1983.423950,1983.423950,1398657673
2021-04-02,1977.449585,2158.772705,1953.522095,2138.875244,2138.875244,1539047933
2021-04-03,2136.187256,2152.920166,2027.656982,2030.091553,2030.091553,1362177083
2021-04-04,2031.618530,2106.216797,2007.402222,2088.062744,2088.062744,1023489100
2021-04-05,2088.551270,2088.551270,1972.910889,2051.084717,2051.084717,1202559628
2021-04-06,2049.283203,2106.285889,2035.337402,2098.781494,2098.781494,1331445729
2021-04-07,2097.899170,2105.394775,1940.543823,1986.385864,1986.385864,1629232752
2021-04-08,1987.239380,2087.407715,1972.561646,2080.602051,2080.602051,1253503350
2021-04-09,2080.761963,2098.480469,2056.713867,2075.902832,2075.902832,1086086701
2021-04-10,2076.482178,2188.270752,2068.796631,2134.411865,2134.411865,1095813869
2021-04-11,2134.237305,2159.537842,2118.347900,2151.592285,2151.592285,964698429
2021-04-12,2152.352539,2188.602783,2117.626709,2140.896973,2140.896973,1196011728
2021-04-13,2140.766113,2315.370117,2140.766113,2292.202393,2292.202393,1341192818
2021-04-14,2290.918945,2442.375244,2282.150391,2430.724365,2430.724365,1636634934
2021-04-15,2431.476318,2532.683594,2415.574707,2512.275879,2512.275879,1431906535
2021-04-16,2512.765381,2533.530518,2340.242676,2438.126709,2438.126709,1563905373
2021-04-17,2437.183594,2558.160645,2311.793213,2366.802979,2366.802979,1406799915
2021-04-18,2365.636230,2384.850342,2048.123535,2235.201660,2235.201660,2396520089
2021-04-19,2233.397949,2275.622314,2099.299561,2176.308594,2176.308594,1563889110
2021-04-20,2173.870605,2369.301514,2054.716553,2321.842773,2321.842773,2224768364
2021-04-21,2319.672607,2465.833252,2238.041748,2372.495850,2372.495850,1721432569
2021-04-22,2373.329346,2635.439209,2326.579834,2412.565186,2412.565186,2233770749
2021-04-23,2412.463867,2430.642090,2137.170166,2361.808594,2361.808594,2398130266
2021-04-24,2361.445313,2364.653076,2169.784668,2217.535156,2217.535156,1120381220
2021-04-25,2216.847412,2352.500732,2177.287842,2301.904785,2301.904785,1119790464
2021-04-26,2301.559570,2532.767822,2301.559570,2525.394775,2525.394775,1441117580
2021-04-27,2527.052002,2662.839111,2492.346191,2644.931396,2644.931396,1429182757
2021-04-28,2645.937012,2766.081055,2567.938965,2744.202881,2744.202881,1531241215
2021-04-29,2745.069824,2805.387695,2672.642578,2757.637939,2757.637939,1294579878
2021-04-30,2758.329590,2797.739258,2734.307373,2773.986572,2773.986572,1229131414
2021-05-01,2774.425537,2953.980469,2751.894775,2947.980713,2947.980713,1275476051
2021-05-02,2947.977051,3451.239502,2664.894043,2939.640869,2939.640869,1892553948
2021-05-03,2905.008545,3450.485596,2873.940430,3429.362061,3429.362061,2341258399
2021-05-04,3429.150635,3509.896240,3213.121582,3238.449707,3238.449707,2501973515
2021-05-05,3238.699707,3524.290283,3229.068604,3517.923584,3517.923584,1907488358
2021-05-06,3519.483643,3591.638428,3394.067139,3503.773193,3503.773193,1507811078
2021-05-07,3503.013672,3594.707764,3387.561279,3487.806885,3487.806885,1424385471
2021-05-08,3485.010254,4046.539795,3277.343018,3979.391357,3979.391357,3369711065
2021-05-09,3991.251221,4346.128906,3707.050293,3875.526123,3875.526123,2402922164
2021-05-10,3872.736572,4419.020996,3784.107422,4012.594482,4012.594482,3785417117
2021-05-11,4003.309814,4218.258789,3757.766113,4166.415039,4166.415039,2845683312
2021-05-12,4166.993652,4408.015625,3904.364502,3906.823242,3906.823242,3706264545
2021-05-13,3870.724609,4072.618896,3573.799561,3721.027588,3721.027588,3222917487
2021-05-14,3719.971924,4179.857422,3709.261963,4102.248535,4102.248535,2179357398
2021-05-15,4106.191406,4160.435547,3637.500244,3637.500244,3637.500244,1842705533
2021-05-16,3637.823486,3888.014404,3365.748779,3576.822266,3576.822266,2259740068
2021-05-17,3572.820313,3581.068115,3148.806152,3278.775879,3278.775879,2488547574
2021-05-18,3280.633057,3581.348877,3272.219727,3389.083740,3389.083740,2150599753
2021-05-19,3387.467529,3457.197998,2056.472900,2493.341553,2493.341553,5966044682
2021-05-20,2492.587891,2982.712158,2184.346680,2775.066162,2775.066162,3610129472
2021-05-21,2779.671875,2925.514404,2135.798584,2414.822266,2414.822266,2803189895
2021-05-22,2415.932617,2475.887939,2183.566895,2307.645996,2307.645996,1804050177
2021-05-23,2304.267822,2377.010498,1755.455566,2113.801514,2113.801514,3813590356
2021-05-24,2114.047363,2656.758057,2095.051514,2633.925049,2633.925049,2349049710
2021-05-25,2636.507324,2738.921875,2409.521729,2692.111084,2692.111084,1866047690
2021-05-26,2694.000732,2900.916504,2661.007080,2874.722168,2874.722168,1960558522
2021-05-27,2875.642090,2881.177246,2652.602539,2745.965332,2745.965332,1248123786
2021-05-28,2742.736816,2764.163574,2364.972412,2435.244141,2435.244141,1425290894
2021-05-29,2434.595947,2567.382813,2171.714111,2300.400879,2300.400879,1193506127
2021-05-30,2287.272705,2490.001221,2174.392578,2394.625244,2394.625244,931724547
2021-05-31,2394.437988,2706.503906,2286.703369,2705.576904,2705.576904,1027846694
2021-06-01,2706.207520,2727.315430,2533.204590,2631.333496,2631.333496,850321108
2021-06-02,2631.397461,2801.808105,2558.268555,2716.093750,2716.093750,771425105
2021-06-03,2714.373779,2881.539551,2677.413818,2852.515869,2852.515869,1048641374
2021-06-04,2852.469482,2860.232422,2564.595459,2697.503906,2697.503906,1390457837
2021-06-05,2698.860840,2823.501953,2564.852539,2622.611328,2622.611328,731258951
2021-06-06,2629.230713,2738.673096,2625.162842,2708.120361,2708.120361,440284967
2021-06-07,2708.678223,2849.625488,2577.756348,2595.682373,2595.682373,781128175
2021-06-08,2595.954590,2626.037109,2331.464111,2520.108643,2520.108643,1123987212
2021-06-09,2519.906006,2622.909912,2426.911133,2604.367920,2604.367920,853014488
2021-06-10,2606.713379,2681.283203,2407.355957,2483.131348,2483.131348,670788484
2021-06-11,2481.532715,2499.387207,2322.887939,2352.330566,2352.330566,811235736
2021-06-12,2351.822510,2449.595947,2274.068848,2377.862305,2377.862305,655845337
2021-06-13,2377.293457,2529.722656,2318.907715,2502.985352,2502.985352,560377652
2021-06-14,2503.686523,2597.847900,2464.630615,2540.800049,2540.800049,530472912
2021-06-15,2593.472412,2634.952393,2526.341797,2615.034912,2615.034912,560373950
2021-06-16,2554.748535,2554.748535,2358.208984,2362.906250,2362.906250,733039381
2021-06-17,2362.856934,2458.661621,2323.013672,2377.893799,2377.893799,619121480
2021-06-18,2377.369629,2382.747314,2158.711670,2233.326416,2233.326416,680926983
2021-06-19,2232.836670,2284.601074,2171.279541,2178.950684,2178.950684,458410483
2021-06-20,2179.324707,2266.006836,2056.510010,2243.053467,2243.053467,612312723
2021-06-21,2243.053711,2251.033936,1875.278198,1894.474731,1894.474731,2383568506
2021-06-22,1895.121338,1986.920776,1719.553467,1872.695923,1872.695923,2317827046
2021-06-23,1872.781616,2038.554077,1841.292114,1989.506104,1989.506104,1515374737
2021-06-24,1967.205078,2026.148193,1891.900757,1987.613525,1987.613525,952417242
2021-06-25,1984.450073,2014.151489,1801.951172,1821.607544,1821.607544,1254018549
2021-06-26,1821.268188,1845.318848,1725.024048,1814.010986,1814.010986,1112430006
2021-06-27,1815.147583,1973.396484,1815.147583,1969.792236,1969.792236,1030387531
2021-06-28,1972.183960,2138.057617,1964.565674,2077.149902,2077.149902,1340035314
2021-06-29,2077.195801,2239.726563,2076.647949,2169.047119,2169.047119,1224544507
2021-06-30,2168.127930,2274.931396,2097.928223,2271.371094,2271.371094,1363356456
2021-07-01,2270.233643,2271.406006,2084.762695,2115.158447,2115.158447,1204574641
2021-07-02,2115.743896,2149.480713,2025.598999,2147.028809,2147.028809,931483858
2021-07-03,2146.895996,2238.196777,2122.583496,2220.740967,2220.740967,806255506
2021-07-04,2221.074219,2376.000244,2191.512939,2323.364014,2323.364014,916775863
2021-07-05,2323.438477,2323.504395,2173.066406,2210.185059,2210.185059,1113891625
2021-07-06,2208.781494,2345.453857,2207.119629,2321.416992,2321.416992,1590299861
2021-07-07,2321.382813,2398.103027,2302.034912,2317.591797,2317.591797,1116584724
2021-07-08,2317.853516,2324.893555,2096.238525,2122.627441,2122.627441,1350084422
2021-07-09,2122.280518,2179.618408,2066.692871,2153.780762,2153.780762,1085600248
2021-07-10,2152.290527,2183.974365,2083.234863,2128.213623,2128.213623,991736886
2021-07-11,2125.546143,2189.069580,2084.116699,2164.216553,2164.216553,641623410
2021-07-12,2164.155029,2182.406494,2020.239868,2043.036499,2043.036499,849326792
2021-07-13,2042.879272,2042.879272,1927.988770,1943.387085,1943.387085,1096804777
2021-07-14,1943.868164,2018.515991,1876.354004,1994.484619,1994.484619,1231463597
2021-07-15,1994.686646,2035.127686,1892.518066,1915.172729,1915.172729,1285630494
2021-07-16,1917.370972,1966.438354,1856.683838,1884.099976,1884.099976,1000322444
2021-07-17,1884.354614,1918.807495,1855.890381,1900.660278,1900.660278,867659823
2021-07-18,1901.352051,1985.734375,1890.852539,1904.857056,1904.857056,847641108
2021-07-19,1904.474365,1915.350464,1814.711670,1823.525391,1823.525391,848817517
2021-07-20,1822.833740,1835.625977,1731.927612,1788.478027,1788.478027,1164459063
2021-07-21,1788.250000,2001.983276,1765.767456,1988.340088,1988.340088,1463950548
2021-07-22,1988.657104,2037.838989,1964.084351,2022.696533,2022.696533,1287141225
2021-07-23,2022.575073,2118.786133,2003.573730,2118.786133,2118.786133,1114018949
2021-07-24,2119.236328,2196.208496,2108.373291,2179.037842,2179.037842,1052955613
2021-07-25,2179.830811,2195.208008,2111.625977,2186.529785,2186.529785,946755398
2021-07-26,2186.117920,2414.896240,2176.352539,2239.930420,2239.930420,2670530637
2021-07-27,2238.939453,2310.647949,2160.582520,2286.866943,2286.866943,1756396887
2021-07-28,2287.046631,2336.538330,2261.313477,2304.833984,2304.833984,1669393603
2021-07-29,2300.837891,2392.965332,2271.656494,2370.510010,2370.510010,1197407457
2021-07-30,2371.801514,2557.274414,2323.083496,2461.239258,2461.239258,1605542862
2021-07-31,2462.265137,2545.982666,2418.364746,2532.692383,2532.692383,1179017605
2021-08-01,2532.679443,2680.540527,2519.358398,2575.549561,2575.549561,1648745629
2021-08-02,2575.412842,2659.256348,2524.747070,2614.646973,2614.646973,1554722902
2021-08-03,2614.419189,2628.314453,2465.315918,2511.368408,2511.368408,1771923473
2021-08-04,2511.042969,2757.694580,2465.977051,2726.568604,2726.568604,2025008118
2021-08-05,2727.547852,2828.299072,2576.638428,2823.098633,2823.098633,2351892613
2021-08-06,2823.657227,2934.345459,2735.215088,2891.990723,2891.990723,1785299731
2021-08-07,2892.123291,3151.092285,2880.897949,3148.879883,3148.879883,2408982907
2021-08-08,3149.856689,3172.700684,2964.061279,3012.650146,3012.650146,2030580667
2021-08-09,3013.570313,3172.652100,2912.347656,3155.202637,3155.202637,2790963900
2021-08-10,3155.491455,3213.974121,3062.573730,3143.666748,3143.666748,1999051076
2021-08-11,3143.925781,3263.552979,3134.944092,3169.194824,3169.194824,1824139546
2021-08-12,3163.692139,3228.283936,2997.548828,3048.136230,3048.136230,2044917342
2021-08-13,3048.918945,3317.763184,3043.391602,3315.131104,3315.131104,1659266508
2021-08-14,3317.065186,3331.469727,3215.751221,3267.711670,3267.711670,1297025965
2021-08-15,3267.090576,3301.803955,3124.159180,3299.294922,3299.294922,1553761838
2021-08-16,3299.158203,3320.482178,3153.809326,3159.960449,3159.960449,1875021091
2021-08-17,3159.830811,3280.538818,2998.280518,3014.908691,3014.908691,2711713632
2021-08-18,3016.679932,3137.802246,2959.985352,3056.888428,3056.888428,2380266378
2021-08-19,3055.581055,3167.261475,2960.040283,3165.389648,3165.389648,1975390684
2021-08-20,3166.049561,3296.187256,3166.049561,3276.246582,3276.246582,1813940321
2021-08-21,3276.699951,3305.463867,3222.513672,3233.908447,3233.908447,1426210240
2021-08-22,3232.633545,3271.134521,3147.589844,3240.326416,3240.326416,1400903825
2021-08-23,3239.211426,3366.392822,3235.845947,3331.329590,3331.329590,1819029209
2021-08-24,3330.207764,3353.228271,3131.094238,3171.225098,3171.225098,2037947348
2021-08-25,3171.354736,3241.374268,3102.035156,3216.767334,3216.767334,1846723827
2021-08-26,3216.942139,3238.390869,3066.180908,3111.773438,3111.773438,1862204612
2021-08-27,3107.097412,3277.026855,3067.548828,3264.373047,3264.373047,1581202140
2021-08-28,3264.586914,3273.552246,3224.282471,3247.677002,3247.677002,1016953204
2021-08-29,3248.845459,3294.465332,3178.301514,3241.988037,3241.988037,1421919945
2021-08-30,3242.678711,3330.356689,3151.585205,3228.578613,3228.578613,2011583444
2021-08-31,3228.566895,3438.664795,3205.700928,3428.573242,3428.573242,2309911239
2021-09-01,3427.745850,3793.165039,3392.873291,3793.165039,3793.165039,2652615666
2021-09-02,3794.925537,3824.173828,3736.958252,3791.629395,3791.629395,2145074630
2021-09-03,3790.830811,3999.133057,3733.823242,3933.348145,3933.348145,2407766109
2021-09-04,3934.216309,3979.855713,3841.681152,3886.134277,3886.134277,1797493975
2021-09-05,3883.223145,3967.875000,3848.250732,3950.643066,3950.643066,1695899565
2021-09-06,3951.150879,3980.792969,3867.154053,3942.206543,3942.206543,1951437460
2021-09-07,3942.198975,3957.399414,3298.652344,3436.378174,3436.378174,4137659510
2021-09-08,3433.933350,3549.503906,3236.120850,3497.026367,3497.026367,3190833565
2021-09-09,3470.443848,3555.030518,3417.591064,3433.309814,3433.309814,2031507482
2021-09-10,3432.821045,3508.298340,3178.271484,3213.700684,3213.700684,2187803769
2021-09-11,3214.867676,3342.873779,3210.116699,3265.703369,3265.703369,1517970558
2021-09-12,3266.991455,3453.955811,3241.983398,3401.082764,3401.082764,1416136802
2021-09-13,3400.918945,3427.526123,3146.189209,3285.028564,3285.028564,2042543102
2021-09-14,3284.162109,3409.185791,3278.942871,3399.223877,3399.223877,1586530123
2021-09-15,3399.434082,3595.343262,3387.077148,3592.443848,3592.443848,1690609175
2021-09-16,3595.338135,3655.747803,3507.513916,3569.911621,3569.911621,2124108709
2021-09-17,3571.779541,3592.427002,3364.445068,3402.392090,3402.392090,1874509842
2021-09-18,3402.288330,3530.576416,3378.092773,3427.720703,3427.720703,1347637115
2021-09-19,3427.799805,3454.098633,3300.446289,3322.879395,3322.879395,1265600135
2021-09-20,3322.703369,3328.259277,2958.010254,2972.325684,2972.325684,3078910145
2021-09-21,2972.080811,3087.883301,2720.269287,2752.058105,2752.058105,2992238574
2021-09-22,2753.245361,3076.079834,2753.245361,3064.217529,3064.217529,2247672270
2021-09-23,3065.723633,3159.592529,3044.375244,3150.426514,3150.426514,1631665322
2021-09-24,3151.572266,3158.194580,2785.368652,2922.439209,2922.439209,2264808982
2021-09-25,2922.697998,2951.965088,2828.897217,2935.959229,2935.959229,1647359695
2021-09-26,2935.328125,3108.004639,2759.008057,3055.590576,3055.590576,2343267017
2021-09-27,3052.927246,3166.860107,2948.822998,2949.050293,2949.050293,1759531131
2021-09-28,2948.869629,2976.300049,2807.242188,2809.570801,2809.570801,1635323652
2021-09-29,2811.206787,2944.601563,2802.907471,2844.733398,2844.733398,1446143344
2021-09-30,2846.087158,3040.514648,2842.220459,3004.772461,3004.772461,1658279112
2021-10-01,3005.214355,3321.160889,2984.395020,3301.149658,3301.149658,1863781571
2021-10-02,3300.993408,3456.204102,3264.223389,3394.110840,3394.110840,1411608026
2021-10-03,3395.435059,3492.612793,3363.091309,3422.281006,3422.281006,1343071746
2021-10-04,3421.366943,3428.708984,3304.929688,3391.993896,3391.993896,1798525643
2021-10-05,3392.990723,3544.563965,3360.846191,3519.290283,3519.290283,1748003973
2021-10-06,3518.775391,3620.470947,3354.482666,3586.235840,3586.235840,2385080687
2021-10-07,3580.957275,3717.627930,3486.423584,3597.636719,3597.636719,2525504343
2021-10-08,3614.147461,3660.339355,3544.606934,3565.585938,3565.585938,1764849244
2021-10-09,3566.319092,3618.592285,3541.107910,3588.361084,3588.361084,1239599157
2021-10-10,3590.201660,3594.082764,3438.812988,3438.812988,3438.812988,1735642633
2021-10-11,3439.370850,3617.526123,3415.022217,3543.083740,3543.083740,2148889281
2021-10-12,3546.069580,3546.069580,3416.503662,3498.120117,3498.120117,2173053372
2021-10-13,3498.594482,3596.279053,3436.682373,3592.338623,3592.338623,1994677805
2021-10-14,3591.910156,3815.116943,3589.892090,3805.038086,3805.038086,2254438385
2021-10-15,3805.979736,3901.623291,3721.907227,3876.675781,3876.675781,2989132284
2021-10-16,3875.973633,3952.630615,3812.454834,3846.893066,3846.893066,1963151669
2021-10-17,3846.689209,3909.297119,3689.423828,3833.786133,3833.786133,1884384583
2021-10-18,3833.502686,3891.546875,3712.452148,3753.395264,3753.395264,2078038310
2021-10-19,3752.541504,3898.637207,3741.185303,3864.583252,3864.583252,2291478921
2021-10-20,3869.435059,4157.938477,3811.953613,4150.752930,4150.752930,2495807264
2021-10-21,4156.962891,4332.660645,4050.596924,4063.670166,4063.670166,3480288054
2021-10-22,4065.330811,4158.899902,3942.291504,3992.652832,3992.652832,2478860212
2021-10-23,3988.721191,4257.829102,3972.565430,4196.166992,4196.166992,2032643810
2021-10-24,4194.161621,4299.041016,4000.778320,4099.859375,4099.859375,2306072079
2021-10-25,4097.292480,4283.535645,4072.715820,4265.424805,4265.424805,2109963863
2021-10-26,4258.928711,4474.639160,4091.222656,4159.229492,4159.229492,3153713998
2021-10-27,4158.725586,4324.188477,3893.894043,3954.468994,3954.468994,4921011794
2021-10-28,3941.379395,4312.213867,3912.791260,4312.213867,4312.213867,5875111919
2021-10-29,4313.034180,4522.963867,4278.729004,4443.114746,4443.114746,4534274883
2021-10-30,4439.927734,4466.056152,4225.373535,4341.597656,4341.597656,3740085894
2021-10-31,4331.666992,4455.133789,4181.136230,4323.458008,4323.458008,3609462854
2021-11-01,4328.864746,4380.912598,4167.728516,4346.447266,4346.447266,3749651476
2021-11-02,4344.547852,4650.700195,4320.813477,4634.288574,4634.288574,4368042428
2021-11-03,4634.288574,4710.042480,4498.270996,4636.584473,4636.584473,4574267331
2021-11-04,4636.147461,4651.871582,4457.179688,4543.008789,4543.008789,4045810907
2021-11-05,4542.203613,4606.382813,4457.949707,4498.687988,4498.687988,3120292049
2021-11-06,4495.814941,4567.911621,4365.722656,4528.451172,4528.451172,2976845767
2021-11-07,4527.945801,4705.777344,4507.812988,4655.404785,4655.404785,2916836178
2021-11-08,4659.800781,4879.734375,4563.140137,4816.397949,4816.397949,4251739631
2021-11-09,4812.457031,4861.958008,4743.245117,4776.271973,4776.271973,4007830049
2021-11-10,4776.893066,4861.046387,4561.308105,4611.106934,4611.106934,7097913513
2021-11-11,4614.983887,4750.931152,4601.311035,4738.910156,4738.910156,4876461685
2021-11-12,4739.799316,4825.076660,4555.895508,4655.295898,4655.295898,3227870515
2021-11-13,4655.961426,4801.121094,4617.107910,4698.494141,4698.494141,1253430345
2021-11-14,4692.372559,4776.824219,4539.713867,4610.540527,4610.540527,2142108530
2021-11-15,4612.940430,4740.087891,4566.687500,4582.257324,4582.257324,2550980852
2021-11-16,4583.282227,33329.429688,0.000000,4241.875488,4241.875488,4094306078
2021-11-17,4239.942871,5737.708008,0.000000,4252.073730,4252.073730,3107650226
2021-11-18,4252.413574,4301.997070,3911.711182,3983.680664,3983.680664,3995993502
2021-11-19,3983.561523,4265.301758,3982.986572,4262.990234,4262.990234,2702437669
2021-11-20,4262.375977,4386.217285,4228.278809,4376.432129,4376.432129,2161387643
2021-11-21,4377.625488,4397.236328,4298.255371,4298.255371,4298.255371,2277890203
2021-11-22,4298.058594,4298.058594,4072.191650,4090.723389,4090.723389,3293309010
2021-11-23,4090.807373,4350.873047,4083.481934,4338.979980,4338.979980,3311831627
2021-11-24,4338.385742,4352.213379,4202.743164,4266.064453,4266.064453,3483666424
2021-11-25,4257.167480,4519.836426,4249.947266,4290.520508,4290.520508,3318048449
2021-11-26,4500.004395,4516.310547,3972.708984,4056.663330,4056.663330,4641851445
2021-11-27,4056.726074,4147.599121,4052.820313,4083.930908,4083.930908,2275589236
2021-11-28,4086.936523,4268.454102,4015.466797,4268.006348,4268.006348,2720327189
2021-11-29,4267.322754,4419.930176,4263.870605,4415.010742,4415.010742,2630259142
2021-11-30,4415.808594,4676.212402,4384.803223,4627.661133,4627.661133,4107562238
2021-12-01,4628.152344,4723.388672,4572.551758,4584.579590,4584.579590,3096487737
2021-12-02,4584.653809,4591.530273,4487.910645,4526.517090,4526.517090,3272219231
2021-12-03,4523.395508,4594.290527,4176.315430,4224.412598,4224.412598,3824766482
2021-12-04,4223.284668,4223.287109,3806.110840,4077.421387,4077.421387,6045996157
2021-12-05,4079.372070,4206.116699,4068.588135,4149.948242,4149.948242,3651664064
2021-12-06,4150.028320,4309.210938,3966.860840,4301.685547,4301.685547,4661477862
2021-12-07,4301.460938,4396.705078,4291.474609,4316.127930,4316.127930,2654912000
2021-12-08,4315.933105,4405.238281,4283.005371,4402.018555,4402.018555,2532207800
2021-12-09,4400.794922,4415.147949,4122.389160,4156.248535,4156.248535,3440859920
2021-12-10,4155.792969,4211.513672,3943.714111,3944.827637,3944.827637,3814777034
2021-12-11,3944.295654,4061.972900,3872.202637,4060.570801,4060.570801,2551739669
2021-12-12,4059.497314,4129.956543,4016.090576,4123.145996,4123.145996,1748195246
2021-12-13,4123.761719,4127.743164,3725.122314,3770.885254,3770.885254,2968730169
2021-12-14,3770.667969,3842.139404,3723.622803,3758.369629,3758.369629,2546825920
2021-12-15,3842.060059,4042.371094,3696.443115,4031.613770,4031.613770,3682892871
2021-12-16,4032.623291,4069.408936,3980.061035,3987.690186,3987.690186,2370599431
2021-12-17,3983.750488,3990.677979,3748.691406,3885.016357,3885.016357,3021521703
2021-12-18,3885.468994,3960.994873,3818.802002,3955.066406,3955.066406,2209073710
2021-12-19,3954.750244,3994.982178,3915.265625,3934.225830,3934.225830,2020416804
2021-12-20,3934.089844,3946.906250,3789.030518,3917.837158,3917.837158,2539262009
2021-12-21,3918.081787,4016.977295,3916.786377,4004.408936,4004.408936,2004838986
2021-12-22,4005.124023,4048.618408,3967.393555,3983.747803,3983.747803,1794307024
2021-12-23,3981.488770,4105.509766,3932.349365,4097.034668,4097.034668,2423476286
2021-12-24,4098.079102,4113.961426,4050.043457,4062.692383,4062.692383,1843940428
2021-12-25,4061.371338,4149.168945,4006.679199,4103.090820,4103.090820,1881586055
2021-12-26,4107.213867,4118.787598,4025.634277,4064.145508,4064.145508,1537849937
2021-12-27,4064.085938,4105.570313,4041.755371,4054.268066,4054.268066,1636722688
2021-12-28,4054.556396,4055.579590,3800.305176,3808.804932,3808.804932,2649140497
2021-12-29,3809.222168,3826.542725,3647.334473,3653.557617,3653.557617,1932561433
2021-12-30,3651.364502,3751.669678,3602.243164,3729.823242,3729.823242,1726476832
2021-12-31,3730.504883,3811.656494,3631.225830,3679.636963,3679.636963,1803506016
2022-01-01,3679.636963,3764.237305,3679.468262,3760.832275,3760.832275,1467523422
2022-01-02,3760.832275,3840.001221,3728.485352,3830.100830,3830.100830,1409895079
2022-01-03,3830.100830,3838.476807,3686.161377,3761.702881,3761.702881,1770420885
2022-01-04,3761.702881,3881.710205,3714.135742,3788.231934,3788.231934,2029455529
2022-01-05,3788.231934,3834.680664,3446.133057,3549.195313,3549.195313,2979161886
2022-01-06,3549.195313,3549.195313,3315.039551,3413.921143,3413.921143,2574053923
2022-01-07,3413.921143,3415.828125,3104.172363,3187.401611,3187.401611,3150611370
2022-01-08,3187.401611,3240.044189,3007.165771,3094.105713,3094.105713,2358493940
2022-01-09,3094.105713,3206.117920,3069.581787,3147.296631,3147.296631,1468129470
2022-01-10,3147.296631,3177.047119,2933.093506,3077.684082,3077.684082,2879887589
2022-01-11,3077.684082,3254.906982,3058.932373,3239.486328,3239.486328,2009993263
2022-01-12,3239.486328,3398.022461,3209.878174,3378.895752,3378.895752,2189687132
2022-01-13,3378.895752,3393.895752,3241.320313,3254.439941,3254.439941,2310029387
2022-01-14,3254.439941,3330.427246,3197.543945,3307.069092,3307.069092,1930854445
2022-01-15,3307.069092,3365.252441,3274.647461,3336.420654,3336.420654,1350287293
2022-01-16,3336.420654,3379.534180,3287.450684,3350.688965,3350.688965,1483939946
2022-01-17,3350.670654,3350.967773,3151.373535,3206.229492,3206.229492,2182801099
2022-01-18,3206.229492,3234.372070,3085.377686,3166.459229,3166.459229,2150880536
2022-01-19,3166.459229,3173.481934,3049.232910,3096.395264,3096.395264,1954337303
2022-01-20,3096.395508,3258.863525,2997.782715,2997.782715,2997.782715,2288065230
2022-01-21,2997.617920,3023.516357,2495.252686,2551.172607,2551.172607,5223855785
2022-01-22,2551.172607,2612.770508,2322.401855,2398.423584,2398.423584,3688605316
2022-01-23,2398.423584,2543.702881,2381.475586,2535.742920,2535.742920,2647260092
2022-01-24,2535.742920,2535.742920,2160.440918,2441.137207,2441.137207,3764919490
2022-01-25,2441.137207,2498.015381,2359.398926,2461.103760,2461.103760,2087072505
2022-01-26,2461.103760,2698.430176,2414.218262,2470.994385,2470.994385,3017976506
2022-01-27,2470.994385,2504.771240,2322.187256,2423.463867,2423.463867,2469348390
2022-01-28,2423.472656,2549.359375,2368.005615,2545.399902,2545.399902,1901444583
2022-01-29,2545.454346,2626.972900,2530.083008,2589.929932,2589.929932,1390345857
2022-01-30,2589.929443,2628.971191,2553.830322,2609.124756,2609.124756,1324579387
2022-01-31,2609.111816,2694.022217,2488.861816,2685.575439,2685.575439,1592076200
2022-02-01,2685.575439,2796.352783,2684.690918,2790.760010,2790.760010,1887559908
2022-02-02,2790.760010,2803.042236,2623.846680,2676.274170,2676.274170,1841426321
2022-02-03,2676.274170,2710.670898,2587.436279,2664.271729,2664.271729,1670995965
2022-02-04,2664.271729,2979.210938,2664.271729,2979.210938,2979.210938,1867427153
2022-02-05,2979.232910,3047.237061,2966.821533,3017.212646,3017.212646,1649508969
2022-02-06,3017.198242,3062.442627,2969.502686,3060.209473,3060.209473,1401763957
2022-02-07,3060.247070,3175.469727,3002.818359,3146.689941,3146.689941,1892854980
2022-02-08,3146.689209,3214.182129,3038.186768,3121.679932,3121.679932,1961199908
2022-02-09,3121.670654,3256.577881,3066.788330,3241.223633,3241.223633,1832092113
2022-02-10,3241.223633,3271.275879,3069.229248,3069.460205,3069.460205,2596472886
2022-02-11,3069.380127,3124.818359,2888.491699,2925.614258,2925.614258,2583353857
2022-02-12,2925.606445,2976.395020,2868.068115,2911.282227,2911.282227,1645264717
2022-02-13,2911.918701,2945.865479,2846.477783,2882.022461,2882.022461,1156710834
2022-02-14,2882.022461,2956.449951,2841.393311,2933.381836,2933.381836,1483895985
2022-02-15,2933.364502,3181.780762,2918.012207,3181.103271,3181.103271,1858585377
2022-02-16,3180.978271,3181.157471,3054.359375,3131.602051,3131.602051,1857660985
2022-02-17,3131.486084,3149.500244,2862.641602,2885.012695,2885.012695,2259317171
2022-02-18,2885.012695,2937.749023,2763.359619,2781.387451,2781.387451,1864479038
2022-02-19,2781.389160,2821.522217,2706.736084,2757.120850,2757.120850,1128147308
2022-02-20,2757.120605,2757.329590,2584.553711,2632.904785,2632.904785,1797435315
2022-02-21,2632.858398,2751.489014,2568.186035,2568.186035,2568.186035,2501824754
2022-02-22,2568.192383,2651.037109,2507.012451,2644.678711,2644.678711,1985367712
2022-02-23,2644.614746,2745.106689,2587.678711,2590.684570,2590.684570,1622838167
2022-02-24,2590.684570,2686.581299,2308.080811,2594.665039,2594.665039,3820331941
2022-02-25,2594.665039,2819.140381,2581.836182,2760.246094,2760.246094,2243312247
2022-02-26,2760.277100,2842.782471,2746.865479,2775.287842,2775.287842,1381849961
2022-02-27,2775.280518,2826.555908,2578.013916,2619.238281,2619.238281,2143737527
2022-02-28,2619.238281,2917.312012,2586.040039,2911.664795,2911.664795,2186413971
2022-03-01,2911.664795,3028.945801,2867.532227,2970.176514,2970.176514,2094955593
2022-03-02,2970.176270,3026.928711,2921.799316,2954.137939,2954.137939,2144558641
2022-03-03,2954.125488,2962.916992,2795.445557,2838.939209,2838.939209,1415856746
2022-03-04,2838.937256,2838.937256,2584.366455,2616.213867,2616.213867,1880279020
2022-03-05,2616.304932,2675.390869,2602.615723,2662.314209,2662.314209,929849217
2022-03-06,2662.314209,2669.378662,2549.911865,2554.709717,2554.709717,1149211403
2022-03-07,2554.709717,2641.250244,2451.534912,2491.637939,2491.637939,1692033802
2022-03-08,2491.637939,2619.033936,2491.637939,2577.541260,2577.541260,1690462010
2022-03-09,2577.302734,2760.462158,2573.881348,2726.535400,2726.535400,1536749321
2022-03-10,2726.535400,2726.964355,2561.985840,2610.396729,2610.396729,1324639233
2022-03-11,2610.396729,2662.449707,2536.229248,2563.113037,2563.113037,1333953360
2022-03-12,2563.113037,2607.127197,2562.366211,2580.269043,2580.269043,620260890
2022-03-13,2580.269043,2596.650146,2501.487305,2514.469727,2514.469727,933838820
2022-03-14,2514.469727,2600.896973,2507.979492,2587.411621,2587.411621,1171394792
2022-03-15,2587.411621,2655.302490,2516.360107,2621.077393,2621.077393,1220502586
2022-03-16,2621.077393,2780.578369,2612.548340,2769.910400,2769.910400,1857194561
2022-03-17,2769.910400,2825.564941,2754.949951,2815.493164,2815.493164,1769901102
2022-03-18,2815.493164,2975.505859,2777.496826,2945.184814,2945.184814,2221154193
2022-03-19,2945.187744,2977.511963,2915.599121,2945.100098,2945.100098,1338086079
2022-03-20,2945.102051,2955.877441,2825.904541,2859.916992,2859.916992,1372858953
2022-03-21,2859.916992,2953.621582,2839.983887,2897.009277,2897.009277,1373364452
2022-03-22,2897.008057,3039.939209,2895.612549,2967.995361,2967.995361,1617232093
2022-03-23,2967.991943,3034.434814,2932.468506,3026.065674,3026.065674,1402239398
2022-03-24,3026.058105,3116.557373,3011.226807,3109.932373,3109.932373,1955399812
2022-03-25,3109.938477,3182.749756,3089.208740,3101.719727,3101.719727,1817298726
2022-03-26,3101.723633,3144.043213,3096.801270,3139.935547,3139.935547,996176733
2022-03-27,3139.930664,3288.393311,3135.509521,3287.871338,3287.871338,1337284520
2022-03-28,3287.888916,3425.999268,3282.158936,3326.632080,3326.632080,2046069699
2022-03-29,3326.614990,3471.423096,3326.614990,3394.893799,3394.893799,2134999893
2022-03-30,3394.895020,3436.180664,3343.701416,3385.262939,3385.262939,1842307675
2022-03-31,3385.268555,3439.173828,3273.220215,3277.447510,3277.447510,1907859598
2022-04-01,3277.524414,3466.329102,3222.670166,3441.910889,3441.910889,2060548395
2022-04-02,3441.903809,3522.287842,3441.903809,3446.971191,3446.971191,1914809908
2022-04-03,3446.972656,3568.572266,3422.987305,3523.192383,3523.192383,1546602381
2022-04-04,3523.199707,3532.184082,3419.239258,3523.305664,3523.305664,1802242218
2022-04-05,3523.307129,3543.787598,3416.906494,3416.906494,3416.906494,1726967805
2022-04-06,3416.334961,3416.334961,3170.596924,3170.596924,3170.596924,2858108357
2022-04-07,3170.600098,3260.886963,3153.343262,3235.276123,3235.276123,1869451086
2022-04-08,3235.260742,3296.713135,3180.747070,3182.164795,3182.164795,2032834833
2022-04-09,3182.203369,3258.192627,3182.203369,3258.192627,3258.192627,1102557033
2022-04-10,3258.185303,3301.408447,3216.507568,3220.737793,3220.737793,1025990451
2022-04-11,3220.722900,3220.722900,2963.317627,2984.584229,2984.584229,2757921438
2022-04-12,2984.584961,3077.556152,2956.967529,3025.931396,3025.931396,2148881428
2022-04-13,3025.888672,3120.211914,3007.731934,3117.885986,3117.885986,1670368652
2022-04-14,3117.877441,3137.438232,2988.285400,3020.782227,3020.782227,1455027557
2022-04-15,3020.783203,3041.363525,3000.633057,3036.142578,3036.142578,1069108003
2022-04-16,3036.150635,3075.520752,3019.060059,3064.752686,3064.752686,644914609
2022-04-17,3064.752441,3073.226074,2990.714111,2991.561523,2991.561523,1189451792
2022-04-18,2991.577637,3057.591064,2892.025391,3056.917480,3056.917480,1524656220
2022-04-19,3056.947021,3117.396729,3034.533936,3102.250244,3102.250244,1257702762
2022-04-20,3102.243408,3154.918701,3046.560791,3077.425049,3077.425049,1681813213
2022-04-21,3077.413086,3168.075928,2960.652588,2983.310791,2983.310791,1581432180
2022-04-22,2983.328613,3022.940430,2946.169678,2961.739502,2961.739502,1317060542
2022-04-23,2961.743164,2973.435791,2926.188721,2935.382080,2935.382080,766695546
2022-04-24,2935.370361,2957.071045,2923.853027,2924.357422,2924.357422,778389565
2022-04-25,2924.349609,3012.902588,2806.030762,3011.319824,3011.319824,1705290801
2022-04-26,3011.286621,3020.485107,2789.197021,2801.671143,2801.671143,1610314865
2022-04-27,2801.660156,2910.837158,2801.660156,2888.442627,2888.442627,1359287872
2022-04-28,2888.457275,2971.784180,2862.792969,2932.613281,2932.613281,1838989403
2022-04-29,2932.599365,2938.714600,2780.152344,2813.215576,2813.215576,1899332350
2022-04-30,2813.215576,2841.750488,2725.134766,2726.669678,2726.669678,1922681801
2022-05-01,2726.679932,2837.967285,2723.908691,2828.323975,2828.323975,1760269703
2022-05-02,2828.321533,2872.167725,2788.729492,2860.470459,2860.470459,1646558170
2022-05-03,2860.472412,2860.472412,2764.326660,2783.428467,2783.428467,1402602986
2022-05-04,2783.423096,2955.901855,2780.819092,2934.932129,2934.932129,1794876938
2022-05-05,2934.928223,2949.707031,2707.515137,2744.021240,2744.021240,1861417780
2022-05-06,2744.030762,2752.667236,2649.446045,2696.407227,2696.407227,607492600275
2022-05-07,2696.409180,2696.409180,2598.639160,2640.287598,2640.287598,1132169413
2022-05-08,2640.285889,2640.285889,2497.208984,2515.394287,2515.394287,1971881339
2022-05-09,2515.391602,2524.773682,2236.044189,2250.196289,2250.196289,3550976796
2022-05-10,2250.192139,2450.886475,2205.109375,2340.943604,2340.943604,3326367532
2022-05-11,2340.938477,2437.246094,2010.835693,2072.564941,2072.564941,5329519979
2022-05-12,2072.580566,2159.270264,1732.191650,1967.198608,1967.198608,5472567824
2022-05-13,1967.118164,2137.177002,1943.717407,2009.484619,2009.484619,2720506524
2022-05-14,2009.458008,2060.259766,1955.954590,2059.022461,2059.022461,1545051237
2022-05-15,2059.017822,2149.164307,2007.375610,2143.775146,2143.775146,1263054426
2022-05-16,2143.756348,2143.756348,1986.613281,2025.924438,2025.924438,2014086152
2022-05-17,2025.920288,2112.793457,2013.655396,2093.663574,2093.663574,1274084151
2022-05-18,2093.588623,2101.703125,1916.943359,1917.090576,1917.090576,1495042350
2022-05-19,1917.088257,2029.452881,1906.243652,2020.830444,2020.830444,1759856091
2022-05-20,2020.847168,2053.248047,1927.990845,1963.130371,1963.130371,1347633193
2022-05-21,1963.164185,1983.143311,1941.980957,1975.249268,1975.249268,713117824
2022-05-22,1975.249390,2048.184326,1969.822876,2048.179443,2048.179443,813341481
2022-05-23,2048.177734,2077.773438,1964.114502,1970.627197,1970.627197,1381166119
2022-05-24,1970.623901,1986.433594,1919.334473,1980.089233,1980.089233,1038374599
2022-05-25,1980.089233,2013.947754,1940.978149,1945.320801,1945.320801,1198214853
2022-05-26,1945.317505,1959.024414,1753.718506,1802.849243,1802.849243,2265993863
2022-05-27,1802.848022,1814.441650,1716.848511,1719.841919,1719.841919,1837879162
2022-05-28,1719.843384,1755.280640,1719.843384,1755.280640,1755.280640,1659398298
2022-05-29,1795.684570,1818.019409,1763.949219,1812.648071,1812.648071,623307238
2022-05-30,1812.647339,2004.459229,1806.225708,1993.300659,1993.300659,1610067005
2022-05-31,1993.305908,2000.441162,1932.660156,1945.659058,1945.659058,1193677336
2022-06-01,1945.655640,1961.791382,1776.269653,1826.179932,1826.179932,1405732560
2022-06-02,1826.146606,1844.204468,1789.866089,1837.361084,1837.361084,1095891120
2022-06-03,1837.360718,1837.549561,1743.820313,1774.460449,1774.460449,964552922
2022-06-04,1774.455078,1812.641846,1751.465942,1798.864502,1798.864502,610005414
2022-06-05,1798.862305,1821.079468,1777.479492,1806.763794,1806.763794,613371137
2022-06-06,1806.752319,1914.204346,1806.425537,1857.459473,1857.459473,1069247495
2022-06-07,1857.464966,1857.595093,1730.746216,1815.435791,1815.435791,1539045142
2022-06-08,1815.432373,1828.563477,1773.345337,1794.990967,1794.990967,1282449678
2022-06-09,1795.576904,1826.804688,1782.367065,1786.491333,1786.491333,741045213
2022-06-10,1786.490112,1797.249268,1659.610107,1659.794189,1659.794189,1401115848
2022-06-11,1659.792236,1674.931152,1505.003052,1527.226929,1527.226929,1563926637
2022-06-12,1527.226440,1536.487793,1433.339722,1445.525879,1445.525879,1750661592
2022-06-13,1445.544434,1447.828613,1139.296631,1201.202759,1201.202759,3876540023
2022-06-14,1201.202881,1248.848267,1086.450073,1211.375854,1211.375854,2690342852
2022-06-15,1211.371460,1234.496826,1022.647400,1228.436157,1228.436157,3098191280
2022-06-16,1228.449463,1251.745117,1057.026855,1065.248047,1065.248047,1686260947
2022-06-17,1065.251221,1113.173462,1056.608154,1086.127930,1086.127930,1252027259
2022-06-18,1086.124512,1094.253418,891.678040,993.097107,993.097107,1872852884
2022-06-19,993.096924,1148.872681,940.478943,1124.744141,1124.744141,1818031515
2022-06-20,1124.746582,1164.165527,1061.125488,1131.051514,1131.051514,1559933286
2022-06-21,1131.020020,1185.988037,1112.692139,1124.115845,1124.115845,1296265373
2022-06-22,1123.477905,1124.055542,1048.670166,1052.491821,1052.491821,1110737774
2022-06-23,1052.491333,1146.659912,1051.079468,1144.819946,1144.819946,1113381150
2022-06-24,1144.858276,1238.318604,1134.816895,1228.865234,1228.865234,1151274943
2022-06-25,1228.873291,1246.894653,1183.473389,1242.190796,1242.190796,717270142
2022-06-26,1242.187866,1271.749023,1200.494507,1200.658691,1200.658691,695349748
2022-06-27,1200.645508,1233.325684,1181.722778,1193.736816,1193.736816,614354865
2022-06-28,1193.732056,1229.286621,1141.264526,1141.668457,1141.668457,858874039
2022-06-29,1141.668457,1151.080200,1090.725830,1095.730957,1095.730957,1009243944
2022-06-30,1095.706909,1101.429688,1008.672424,1069.453979,1069.453979,1145073166
2022-07-01,1069.463257,1100.910767,1038.814453,1060.626953,1060.626953,1267464998
2022-07-02,1060.630859,1073.679565,1033.516724,1067.592896,1067.592896,595933681
2022-07-03,1067.595337,1084.458008,1044.867188,1073.635986,1073.635986,535408108
2022-07-04,1073.636841,1152.251709,1047.830322,1152.094482,1152.094482,810990640
2022-07-05,1152.029663,1165.985596,1084.417114,1133.372559,1133.372559,1019563727
2022-07-06,1133.370483,1196.094482,1113.564087,1188.773682,1188.773682,1093508547
2022-07-07,1188.773560,1247.658936,1165.240479,1238.663574,1238.663574,857592238
2022-07-08,1238.666260,1265.803955,1198.706299,1227.739014,1227.739014,1135296083
2022-07-09,1227.700684,1229.553101,1208.546387,1217.278564,1217.278564,571107597
2022-07-10,1217.285522,1218.137939,1158.091064,1166.445923,1166.445923,579918047
2022-07-11,1166.444946,1167.482300,1095.690063,1098.511108,1098.511108,805819666
2022-07-12,1098.502197,1098.595215,1038.586670,1038.586670,1038.586670,757903741
2022-07-13,1038.480469,1112.615479,1018.178467,1112.615479,1112.615479,1141604340
2022-07-14,1112.627075,1203.575562,1076.758789,1192.503784,1192.503784,983830130
2022-07-15,1192.496948,1277.105713,1184.009521,1233.474365,1233.474365,1299021060
2022-07-16,1233.475098,1364.390381,1196.983398,1353.441772,1353.441772,1219284446
2022-07-17,1353.435181,1375.158203,1330.212524,1342.947876,1342.947876,1164837399
2022-07-18,1342.933716,1567.905396,1339.979004,1564.838379,1564.838379,1658282338
2022-07-19,1564.838745,1598.400635,1501.262817,1540.568604,1540.568604,1859869205
2022-07-20,1540.570068,1609.906250,1494.806396,1522.713501,1522.713501,1526829688
2022-07-21,1522.719360,1591.977295,1473.409180,1576.381470,1576.381470,1239530745
2022-07-22,1576.386108,1639.258179,1522.876831,1535.312988,1535.312988,1051177718
2022-07-23,1535.318237,1588.731079,1496.740601,1550.726318,1550.726318,927232857
2022-07-24,1550.728394,1652.995483,1549.822632,1603.804077,1603.804077,964614980
2022-07-25,1603.800903,1604.100952,1447.207031,1447.207031,1447.207031,1283041611
2022-07-26,1447.105225,1447.105225,1362.552246,1437.715454,1437.715454,1095512042
2022-07-27,1437.790649,1638.530640,1424.946533,1638.530640,1638.530640,1449957118
2022-07-28,1638.524902,1773.428589,1608.622803,1725.012695,1725.012695,1785748654
2022-07-29,1725.014282,1758.391357,1662.046997,1728.654663,1728.654663,1510033783
2022-07-30,1728.693970,1738.270874,1678.720703,1692.860474,1692.860474,971775955
2022-07-31,1692.852539,1743.813965,1672.430176,1684.682617,1684.682617,829414690
2022-08-01,1684.678833,1699.310181,1614.134766,1633.073242,1633.073242,1057953648
2022-08-02,1633.071899,1671.740234,1567.736816,1638.340454,1638.340454,1455006651
2022-08-03,1638.337646,1676.407104,1594.791016,1617.633667,1617.633667,1030284963
2022-08-04,1617.640869,1657.433960,1587.671143,1607.481689,1607.481689,961672623
2022-08-05,1607.474243,1730.212036,1607.423706,1730.212036,1730.212036,1172168295
2022-08-06,1730.215576,1742.594482,1693.973389,1695.353516,1695.353516,639352966
2022-08-07,1695.300049,1723.482300,1673.659302,1697.211060,1697.211060,593899326
2022-08-08,1697.214478,1807.760498,1697.214478,1774.443481,1774.443481,1133746428
2022-08-09,1774.480347,1785.793945,1677.772827,1703.478882,1703.478882,1045700584
2022-08-10,1703.458252,1865.018677,1666.436646,1855.296875,1855.296875,6701843160
2022-08-11,1855.731323,1927.735474,1855.178589,1882.659912,1882.659912,1431117266
2022-08-12,1882.597778,1953.419556,1864.959595,1953.419556,1953.419556,920818444
2022-08-13,1953.862793,2011.511353,1946.208862,1983.639648,1983.639648,863327726
2022-08-14,1984.112549,2020.187012,1919.515747,1937.027588,1937.027588,875182341
2022-08-15,1935.901489,2002.781494,1883.556152,1901.235229,1901.235229,1326417272
2022-08-16,1900.438599,1910.794800,1861.927734,1876.891113,1876.891113,1033864350
2022-08-17,1876.747070,1950.764771,1826.999146,1836.605469,1836.605469,1322873520
2022-08-18,1836.555542,1872.665161,1830.524170,1850.380615,1850.380615,874255732
2022-08-19,1850.661743,1850.742310,1612.903076,1614.658447,1614.658447,1618948012
2022-08-20,1614.310669,1649.783325,1535.782227,1575.476196,1575.476196,1200332286
2022-08-21,1575.470825,1638.594604,1571.620728,1617.485229,1617.485229,1050163426
2022-08-22,1618.054932,1619.654419,1537.602539,1619.654419,1619.654419,1133413765
2022-08-23,1618.533569,1664.219727,1571.977905,1661.026245,1661.026245,1494804279
2022-08-24,1661.203857,1683.867798,1614.238403,1661.326782,1661.326782,999125624
2022-08-25,1660.737671,1713.817993,1660.494019,1698.405518,1698.405518,788593809
2022-08-26,1697.939575,1697.939575,1502.773315,1506.927368,1506.927368,1467271561
2022-08-27,1507.292358,1514.354736,1454.529053,1487.988037,1487.988037,939613966
2022-08-28,1487.610229,1501.603882,1432.106567,1432.106567,1432.106567,817073723
2022-08-29,1431.970337,1553.006714,1428.580566,1550.567871,1550.567871,1001928411
2022-08-30,1550.136353,1594.074463,1483.731323,1526.070679,1526.070679,1305972857
2022-08-31,1526.022705,1609.062134,1526.022705,1553.364746,1553.364746,1474189639
2022-09-01,1554.536133,1589.166992,1523.669678,1584.120117,1584.120117,1146468085
2022-09-02,1584.514893,1640.681152,1555.099121,1576.094360,1576.094360,1152157359
2022-09-03,1574.883545,1577.083618,1541.954712,1555.352295,1555.352295,841645792
2022-09-04,1555.368652,1574.101074,1545.022339,1573.966675,1573.966675,479312119
2022-09-05,1573.993896,1616.891724,1562.796143,1614.876343,1614.876343,761327621
2022-09-06,1614.963257,1679.196899,1567.430298,1567.643433,1567.643433,1238527437
2022-09-07,1567.673950,1648.644165,1500.359741,1629.454956,1629.454956,1184034493
2022-09-08,1629.457275,1648.933960,1605.578613,1637.954224,1637.954224,882959934
2022-09-09,1637.973633,1731.635742,1636.783569,1717.016724,1717.016724,1024941459
2022-09-10,1717.176514,1779.141602,1711.160278,1774.606689,1774.606689,719257119
2022-09-11,1774.929688,1777.812744,1737.927124,1757.487915,1757.487915,637163653
2022-09-12,1757.912964,1771.535889,1705.283691,1714.532227,1714.532227,987214386
2022-09-13,1714.933350,1741.682373,1564.288208,1576.396851,1576.396851,1453970589
2022-09-14,1575.273560,1636.935425,1564.288208,1633.061035,1633.061035,968693747
2022-09-15,1633.061523,1643.202759,1469.196167,1471.413208,1471.413208,1364698956
2022-09-16,1472.654541,1476.985107,1417.628296,1432.070190,1432.070190,846894764
2022-09-17,1432.150024,1469.320190,1417.317749,1466.918945,1466.918945,440514831
2022-09-18,1467.622437,1467.622437,1334.231445,1335.850220,1335.850220,459541307
2022-09-19,1336.828247,1384.815796,1290.390381,1377.673828,1377.673828,894273887
2022-09-20,1376.694214,1381.361206,1321.140869,1324.806763,1324.806763,767970540
2022-09-21,1324.602783,1377.285034,1231.683105,1252.807251,1252.807251,1141920553
2022-09-22,1252.182007,1336.761719,1240.970703,1328.594482,1328.594482,886068617
2022-09-23,1328.619995,1351.537598,1271.855469,1327.055908,1327.055908,907423541
2022-09-24,1326.756592,1343.010620,1313.872192,1319.151855,1319.151855,518277598
2022-09-25,1318.667969,1331.574707,1278.119995,1294.231934,1294.231934,439740768
2022-09-26,1293.719604,1337.808472,1281.277588,1335.367676,1335.367676,214585049
2022-09-27,1335.509766,1398.205200,1307.144165,1330.067993,1330.067993,349577306
2022-09-28,1329.965576,1352.115112,1268.639038,1336.818848,1336.818848,323239195
2022-09-29,1336.516602,1350.035278,1292.308472,1336.122314,1336.122314,256779030
2022-09-30,1335.859131,1369.602051,1318.384033,1328.385376,1328.385376,242539623
2022-10-01,1328.124023,1333.139160,1304.682617,1311.150635,1311.150635,118661732
2022-10-02,1311.518921,1317.056885,1273.596802,1275.761841,1275.761841,161020048
2022-10-03,1275.866333,1327.693115,1268.467773,1324.619141,1324.619141,169577767
2022-10-04,1324.800415,1365.691406,1319.550659,1361.810425,1361.810425,237815821
2022-10-05,1361.450562,1362.294067,1320.129028,1352.064575,1352.064575,255336226
2022-10-06,1352.836914,1380.288452,1349.208252,1351.031006,1351.031006,231190395
2022-10-07,1351.453857,1359.972900,1321.334106,1331.063599,1331.063599,182350638
2022-10-08,1331.631226,1336.613770,1306.390625,1314.891846,1314.891846,114063865
2022-10-09,1315.287720,1328.403809,1308.638916,1322.178467,1322.178467,149240870
2022-10-10,1322.178467,1335.180542,1289.803345,1290.611084,1290.611084,194529871
2022-10-11,1290.611084,1296.406738,1271.097412,1278.897949,1278.897949,174967206
2022-10-12,1278.897949,1303.766479,1275.624146,1293.659912,1293.659912,131339720
2022-10-13,1293.659912,1297.885986,1208.331543,1288.797852,1288.797852,312956525
2022-10-14,1288.797852,1341.005127,1284.769531,1297.826050,1297.826050,216518118
2022-10-15,1297.826050,1301.182251,1268.074585,1274.267212,1274.267212,123488203
2022-10-16,1274.267212,1312.241821,1274.267212,1305.662354,1305.662354,181863666
2022-10-17,1305.662354,1336.936523,1296.750977,1331.002930,1331.002930,260520357
2022-10-18,1331.002930,1339.409424,1290.947510,1310.522095,1310.522095,226858781
2022-10-19,1310.522095,1313.522705,1283.211548,1285.793579,1285.793579,192196663
2022-10-20,1285.116577,1307.970093,1273.964111,1282.256104,1282.256104,179840600
2022-10-21,1282.256104,1304.668213,1259.359253,1299.686768,1299.686768,217963282
2022-10-22,1299.686768,1317.689331,1294.889526,1314.278564,1314.278564,149309150
2022-10-23,1314.278564,1368.018921,1301.744507,1363.500854,1363.500854,182644031
2022-10-24,1362.723633,1368.417236,1326.234741,1344.279663,1344.279663,219972084
2022-10-25,1344.279663,1516.526123,1335.628174,1461.729736,1461.729736,456565479
2022-10-26,1460.214844,1586.264893,1459.223877,1565.468750,1565.468750,478899832
2022-10-27,1565.468750,1574.372070,1510.658447,1513.753052,1513.753052,466533820
2022-10-28,1513.753052,1569.667358,1491.256592,1554.628296,1554.628296,450893927
2022-10-29,1554.628296,1651.753906,1549.464844,1619.227783,1619.227783,417835250
2022-10-30,1619.227783,1637.332031,1578.306885,1591.263062,1591.263062,320921295
2022-10-31,1591.263062,1631.065674,1552.555054,1573.147583,1573.147583,409536520
2022-11-01,1573.147583,1607.092896,1566.819092,1579.104858,1579.104858,319972387
2022-11-02,1579.104858,1615.040527,1506.252441,1519.253662,1519.253662,497663193
2022-11-03,1519.253662,1557.000244,1516.842163,1529.993652,1529.993652,265343630
2022-11-04,1529.999390,1662.155884,1529.018555,1645.782104,1645.782104,490678320
2022-11-05,1644.796753,1662.223389,1624.386963,1627.699097,1627.699097,324215884
2022-11-06,1627.607422,1634.782471,1570.473389,1572.074585,1572.074585,273662570
2022-11-07,1571.793457,1604.513672,1549.172852,1567.212891,1567.212891,378175896
2022-11-08,1567.212891,1575.003784,1262.306274,1333.020264,1333.020264,1289905471
2022-11-09,1333.020264,1335.221680,1078.396362,1101.775513,1101.775513,1422371037
2022-11-10,1099.691406,1341.188110,1093.247192,1298.642578,1298.642578,1260522407
2022-11-11,1297.570435,1303.733521,1210.005737,1286.087036,1286.087036,793334183
2022-11-12,1285.823608,1287.570190,1240.736084,1254.221802,1254.221802,629152708
2022-11-13,1254.909302,1270.731445,1206.804199,1220.814453,1220.814453,471141009
2022-11-14,1220.961548,1285.376587,1175.980347,1240.769897,1240.769897,1282136930
2022-11-15,1240.729614,1285.132690,1236.681763,1251.285767,1251.285767,899264373
2022-11-16,1251.679443,1264.975220,1189.623169,1215.260132,1215.260132,1106454204
2022-11-17,1214.735962,1225.688354,1186.518188,1199.593140,1199.593140,851688228
2022-11-18,1199.896973,1227.588501,1198.859009,1212.097534,1212.097534,574785323
2022-11-19,1211.319824,1227.629639,1198.651489,1218.567627,1218.567627,416019223
2022-11-20,1218.567627,1223.802490,1136.649170,1142.148804,1142.148804,838670557
2022-11-21,1141.761475,1142.465942,1082.959717,1107.492676,1107.492676,1426415076
2022-11-22,1107.634888,1137.612305,1079.288452,1135.738159,1135.738159,1300777417
2022-11-23,1135.532471,1185.967651,1128.897217,1184.026489,1184.026489,942016797
2022-11-24,1184.257813,1213.066284,1180.283203,1203.852295,1203.852295,769588007
2022-11-25,1203.852295,1203.852295,1170.805420,1198.259399,1198.259399,712304710
2022-11-26,1198.167358,1227.027466,1196.944580,1205.473267,1205.473267,626474728
2022-11-27,1204.939087,1221.276001,1192.443481,1193.223022,1193.223022,467586979
2022-11-28,1193.223022,1198.021973,1154.645264,1168.772827,1168.772827,714906002
2022-11-29,1168.283203,1222.829712,1161.434937,1216.329102,1216.329102,623166360
2022-11-30,1216.329102,1303.282104,1214.801147,1294.592041,1294.592041,1123588634
2022-12-01,1294.592041,1295.635986,1265.637695,1275.287476,1275.287476,651078528
2022-12-02,1276.186646,1295.176636,1268.149414,1295.176636,1295.176636,602673727
2022-12-03,1294.340332,1300.057861,1239.458008,1241.483643,1241.483643,456916806
2022-12-04,1242.154907,1281.467896,1240.901001,1281.127686,1281.127686,437790513
2022-12-05,1280.630859,1303.065674,1249.843384,1259.539795,1259.539795,668680432
2022-12-06,1259.539795,1271.870850,1244.275391,1271.198975,1271.198975,612270526
2022-12-07,1271.513550,1273.729370,1222.302368,1232.038452,1232.038452,576857235
2022-12-08,1232.038452,1286.878174,1224.640625,1281.032959,1281.032959,647426668
2022-12-09,1281.032959,1290.072632,1258.298706,1262.537842,1262.537842,519669645
2022-12-10,1262.537842,1279.467651,1261.093018,1266.063965,1266.063965,319415093
2022-12-11,1266.063965,1281.974976,1259.070068,1262.472534,1262.472534,354217524
2022-12-12,1262.472534,1276.061401,1242.639771,1275.239502,1275.239502,554412648
2022-12-13,1275.255981,1341.266724,1257.100586,1320.637329,1320.637329,1106244299
2022-12-14,1321.019897,1346.379150,1304.006470,1307.552734,1307.552734,822520194
2022-12-15,1308.381836,1310.383789,1261.462036,1265.483521,1265.483521,631011028
2022-12-16,1265.632935,1278.196655,1159.410278,1167.218384,1167.218384,1208480299
2022-12-17,1167.218384,1188.909424,1163.540527,1187.183716,1187.183716,632479778
2022-12-18,1187.302246,1194.806885,1173.937012,1182.991699,1182.991699,362493090
2022-12-19,1182.991699,1193.179321,1154.780762,1166.662598,1166.662598,584978079
2022-12-20,1166.662598,1225.018677,1164.368408,1217.027100,1217.027100,661310740
2022-12-21,1217.027100,1218.068604,1205.739380,1213.201660,1213.201660,351673124
2022-12-22,1213.485474,1225.402710,1185.567261,1216.885986,1216.885986,491522646
2022-12-23,1216.885986,1227.206909,1214.106812,1219.866455,1219.866455,438547819
2022-12-24,1219.531494,1225.016235,1215.018066,1220.352295,1220.352295,151977744
2022-12-25,1220.352295,1222.684082,1202.501709,1217.639648,1217.639648,332561293
2022-12-26,1218.394287,1228.062012,1213.449341,1227.429077,1227.429077,247905411
2022-12-27,1227.403687,1231.435425,1204.548340,1212.058594,1212.058594,492852696
2022-12-28,1211.805786,1213.414185,1184.567383,1189.784668,1189.784668,549034465
2022-12-29,1189.784668,1204.362549,1187.098633,1200.583374,1200.583374,379822745
2022-12-30,1200.583374,1201.258423,1185.495972,1198.494873,1198.494873,320975720
2022-12-31,1199.210571,1205.320679,1192.732666,1195.321777,1195.321777,328308588
2023-01-01,1195.791138,1202.952026,1191.140747,1199.846802,1199.846802,266383514
2023-01-02,1199.846802,1219.798584,1193.694702,1213.822144,1213.822144,374799583
2023-01-03,1213.625488,1218.974609,1205.787842,1214.235718,1214.235718,309902376
2023-01-04,1214.235718,1264.832397,1212.414917,1256.314575,1256.314575,736136492
2023-01-05,1255.808472,1258.469238,1243.678955,1250.240356,1250.240356,342229299
2023-01-06,1250.019531,1272.957397,1240.675903,1268.832031,1268.832031,508170070
2023-01-07,1269.517578,1269.917847,1261.713257,1263.057617,1263.057617,216146048
2023-01-08,1263.630737,1289.713135,1259.286255,1289.713135,1289.713135,473847770
2023-01-09,1286.925659,1342.575562,1285.842896,1320.635620,1320.635620,968803256
2023-01-10,1321.234253,1342.966553,1317.219116,1335.551147,1335.551147,559370834
2023-01-11,1335.551147,1387.620483,1322.204712,1387.620483,1387.620483,676946249
2023-01-12,1407.265747,1432.800415,1375.744751,1417.065918,1417.065918,1442271911
2023-01-13,1417.099487,1462.122070,1403.335815,1450.876953,1450.876953,1155396580
2023-01-14,1451.020874,1564.025757,1450.426636,1550.755005,1550.755005,1811581279
2023-01-15,1550.828247,1559.744263,1519.244385,1551.795410,1551.795410,1059452157
2023-01-16,1551.795410,1594.856934,1526.253174,1575.661133,1575.661133,1270306696
2023-01-17,1575.661133,1596.934937,1550.617920,1567.361084,1567.361084,1027829170
2023-01-18,1565.786377,1604.461060,1505.885864,1512.516846,1512.516846,1827800686
2023-01-19,1513.406494,1559.360107,1512.376343,1552.454224,1552.454224,834997349
2023-01-20,1552.539917,1659.771851,1543.926514,1659.771851,1659.771851,975310035
2023-01-21,1660.409668,1676.783691,1624.728638,1624.980591,1624.980591,1295802797
2023-01-22,1626.035889,1659.456055,1609.992188,1628.039551,1628.039551,1028024562
2023-01-23,1627.606079,1643.311279,1600.688232,1627.816528,1627.816528,1140659731
2023-01-24,1626.979736,1640.706421,1548.804810,1555.213501,1555.213501,1191366108
2023-01-25,1555.213257,1632.765503,1526.054443,1611.940552,1611.940552,1583844883
2023-01-26,1612.601563,1627.053223,1585.287964,1602.283447,1602.283447,1187260255
2023-01-27,1601.742065,1618.633423,1562.237671,1598.052246,1598.052246,1177779250
2023-01-28,1597.935059,1604.963623,1562.071533,1573.073853,1573.073853,770652057
2023-01-29,1573.073853,1654.846802,1568.431152,1645.835449,1645.835449,1044193384
2023-01-30,1645.946411,1646.404297,1542.840698,1566.918945,1566.918945,1199411843
2023-01-31,1566.586792,1600.505615,1562.704224,1586.014282,1586.014282,844465439
2023-02-01,1585.479248,1645.687256,1562.376587,1641.550171,1641.550171,1410607697
2023-02-02,1641.457520,1707.324707,1639.720215,1641.939209,1641.939209,1796366401
2023-02-03,1642.344360,1671.320923,1630.702759,1664.698730,1664.698730,1361668033
2023-02-04,1664.633545,1692.707886,1647.310791,1665.204712,1665.204712,973307749
2023-02-05,1666.192505,1671.984009,1613.765381,1629.720581,1629.720581,1164139052
2023-02-06,1629.699951,1655.566406,1608.510498,1616.480103,1616.480103,1112632089
2023-02-07,1615.457275,1675.209961,1613.721191,1671.850464,1671.850464,1439025647
2023-02-08,1672.387451,1694.189819,1632.879517,1649.858032,1649.858032,1326717707
2023-02-09,1650.669189,1654.812134,1533.248657,1544.837524,1544.837524,7879216609
2023-02-10,1544.709229,1553.496216,1501.082031,1514.558716,1514.558716,1459405827
2023-02-11,1514.520508,1541.619995,1509.185913,1539.451416,1539.451416,787576223
2023-02-12,1538.823730,1545.993286,1497.710693,1514.597290,1514.597290,873054304
2023-02-13,1515.334106,1525.071289,1465.943115,1506.812744,1506.812744,1476949891
2023-02-14,1507.398682,1561.647217,1496.269043,1557.539307,1557.539307,1618857900
2023-02-15,1557.161621,1675.717651,1543.904541,1674.203979,1674.203979,1547710193
2023-02-16,1674.677612,1735.960815,1636.743286,1638.896973,1638.896973,2286389352
2023-02-17,1641.200073,1718.017700,1634.190063,1694.763062,1694.763062,1858362621
2023-02-18,1694.763062,1708.245239,1681.981079,1692.716553,1692.716553,961818157
2023-02-19,1693.130859,1719.467529,1671.241943,1679.582275,1679.582275,1238481726
2023-02-20,1680.583618,1717.370972,1654.974487,1701.548218,1701.548218,1221098502
2023-02-21,1701.697510,1714.800171,1639.435547,1657.386841,1657.386841,1700797854
2023-02-22,1657.093506,1664.848999,1601.067505,1643.163818,1643.163818,1622348533
2023-02-23,1643.819336,1675.877441,1631.586060,1650.497070,1650.497070,1461070249
2023-02-24,1650.497070,1661.858765,1582.954102,1607.731934,1607.731934,1525394961
2023-02-25,1607.731934,1608.178589,1562.936157,1595.217896,1595.217896,854470327
2023-02-26,1595.106934,1645.750244,1589.287598,1640.833252,1640.833252,817832335
2023-02-27,1640.453735,1662.658447,1612.598145,1633.548584,1633.548584,1157821976
2023-02-28,1634.156128,1645.382446,1600.173828,1604.758545,1604.758545,1074480819
2023-03-01,1604.856567,1665.798340,1598.868896,1664.367310,1664.367310,1387711973
2023-03-02,1664.367310,1675.290527,1621.039551,1647.665527,1647.665527,1206227509
2023-03-03,1647.428955,1648.267212,1549.983398,1567.849365,1567.849365,1437448454
2023-03-04,1567.878784,1577.888794,1551.666138,1565.825439,1565.825439,633407721
2023-03-05,1565.774902,1585.574829,1557.803345,1564.653564,1564.653564,860198544
2023-03-06,1564.723022,1580.200073,1556.965942,1566.414673,1566.414673,808247152
2023-03-07,1566.729858,1580.336304,1538.716797,1561.969604,1561.969604,1189170868
2023-03-08,1561.569580,1568.847290,1531.893799,1532.973877,1532.973877,1080017538
2023-03-09,1533.117554,1544.177246,1417.801636,1438.020020,1438.020020,1430100449
2023-03-10,1438.446533,1438.446533,1377.057129,1434.452148,1434.452148,2747088246
2023-03-11,1434.755127,1545.299316,1408.194336,1490.898560,1490.898560,8501739424
2023-03-12,1489.489380,1595.836060,1464.534912,1589.811157,1589.811157,2551466686
2023-03-13,1590.317383,1695.056885,1574.015747,1677.784424,1677.784424,3290241803
2023-03-14,1678.630859,1778.098999,1666.899292,1705.460205,1705.460205,3370971151
2023-03-15,1705.125244,1720.035156,1618.774048,1655.544312,1655.544312,2594203341
2023-03-16,1655.217041,1689.824707,1640.989014,1676.727661,1676.727661,1527772739
2023-03-17,1678.114380,1796.959839,1668.036987,1790.028076,1790.028076,2189657575
2023-03-18,1791.076538,1834.766357,1758.780640,1760.909424,1760.909424,1961338636
2023-03-19,1760.998291,1842.287964,1760.998291,1785.297974,1785.297974,1552448850
2023-03-20,1785.966797,1804.959839,1729.471680,1733.735962,1733.735962,1880994570
2023-03-21,1734.167847,1830.703613,1726.102295,1805.444214,1805.444214,1569514250
2023-03-22,1806.013794,1819.285522,1719.364014,1736.568726,1736.568726,1991715982
2023-03-23,1736.607056,1851.153076,1733.340698,1816.408691,1816.408691,1940463783
2023-03-24,1816.079468,1819.882935,1731.690308,1751.032471,1751.032471,1916854202
2023-03-25,1751.420166,1761.914917,1719.063965,1742.263428,1742.263428,906459802
2023-03-26,1742.382324,1795.397217,1741.365601,1775.884033,1775.884033,932789194
2023-03-27,1775.709717,1779.952881,1692.919922,1715.345459,1715.345459,1335980362
2023-03-28,1715.320068,1790.514282,1704.340698,1773.512573,1773.512573,1180584252
2023-03-29,1773.333008,1822.446899,1773.185913,1792.733276,1792.733276,1139660580
2023-03-30,1793.521362,1826.318359,1768.477783,1792.521240,1792.521240,1485244227
2023-03-31,1792.195923,1842.719971,1784.335693,1823.380737,1823.380737,1147843721
2023-04-01,1823.379028,1839.008301,1812.133545,1814.412476,1814.412476,731670914
2023-04-02,1821.271118,1824.701782,1776.721069,1794.917114,1794.917114,876465983
2023-04-03,1794.821899,1835.398926,1766.890625,1809.673340,1809.673340,1444842962
2023-04-04,1809.784546,1881.555054,1803.621216,1871.078613,1871.078613,1251110452
2023-04-05,1870.285889,1929.209106,1866.696899,1909.292725,1909.292725,1272815434
2023-04-06,1909.055786,1910.536133,1857.210205,1872.347290,1872.347290,943527182
2023-04-07,1872.431641,1881.680176,1846.827393,1866.470215,1866.470215,621396763
2023-04-08,1865.790771,1877.073364,1849.665894,1850.255859,1850.255859,479899511
2023-04-09,1850.105225,1871.007813,1830.166382,1860.273071,1860.273071,681285627
2023-04-10,1859.775513,1914.933594,1849.585205,1910.157104,1910.157104,803968129
2023-04-11,1910.078613,1932.580078,1887.736450,1891.900391,1891.900391,1000019818
2023-04-12,1892.289429,1927.804321,1862.218140,1918.908569,1918.908569,1227714606
2023-04-13,1918.764771,2017.605835,1904.311157,2012.110352,2012.110352,1385442733
2023-04-14,2012.233887,2123.198242,2011.664185,2102.835205,2102.835205,2216675985
2023-04-15,2102.740723,2108.606934,2079.165039,2092.887939,2092.887939,1071448430
2023-04-16,2092.962891,2134.033691,2077.561035,2119.276855,2119.276855,1040668271
2023-04-17,2119.093750,2119.704346,2065.015137,2075.572266,2075.572266,1169465994
2023-04-18,2075.982910,2120.320313,2059.515381,2105.334961,2105.334961,1264014828
2023-04-19,2104.022217,2104.022217,1931.177002,1939.677124,1939.677124,1880650028
2023-04-20,1939.104492,1978.648560,1920.457031,1943.632568,1943.632568,1591074731
2023-04-21,1942.548828,1955.149292,1832.291992,1849.218018,1849.218018,1641046990
2023-04-22,1849.186768,1884.984253,1846.444336,1875.848877,1875.848877,709071841
2023-04-23,1875.620483,1879.575439,1841.900757,1861.607788,1861.607788,766807992
2023-04-24,1861.500244,1886.043457,1815.190308,1841.551147,1841.551147,1031727716
2023-04-25,1841.473267,1875.671509,1808.205933,1867.552734,1867.552734,1011464867
2023-04-26,1867.667969,1959.672363,1804.178589,1865.697876,1865.697876,1796876263
2023-04-27,1865.714355,1932.746460,1864.122437,1908.572632,1908.572632,1661990952
2023-04-28,1908.497070,1921.870117,1878.689087,1893.779175,1893.779175,851211749
2023-04-29,1893.761353,1914.528198,1889.791626,1905.338501,1905.338501,519848695
2023-04-30,1906.589355,1936.828247,1881.554810,1881.554810,1881.554810,977875585
2023-05-01,1879.373047,1886.720947,1812.102051,1830.547974,1830.547974,1300882524
2023-05-02,1830.681030,1877.687012,1824.505859,1871.712158,1871.712158,1229382675
2023-05-03,1871.015991,1912.163818,1846.820557,1903.771240,1903.771240,1310248862
2023-05-04,1903.706787,1913.468628,1871.416748,1876.781616,1876.781616,1130241621
2023-05-05,1876.528320,1996.846924,1876.017456,1992.307617,1992.307617,2202030197
2023-05-06,1993.719238,2013.953735,1873.781616,1899.980469,1899.980469,2044302149
2023-05-07,1899.859619,1930.909302,1880.412842,1880.412842,1880.412842,1214381477
2023-05-08,1880.382690,1885.258301,1821.594604,1847.970093,1847.970093,2016194882
2023-05-09,1847.933228,1857.218994,1834.101196,1848.874023,1848.874023,1138988367
2023-05-10,1849.049316,1884.796265,1802.660522,1841.472290,1841.472290,1628112687
2023-05-11,1841.671997,1843.051147,1780.111816,1796.963379,1796.963379,1592899268
2023-05-12,1796.679810,1811.454102,1745.820923,1808.511475,1808.511475,1477423471
2023-05-13,1807.596069,1813.619385,1791.947388,1797.602661,1797.602661,785819073
2023-05-14,1797.311646,1821.331909,1793.914063,1800.162109,1800.162109,642555555
2023-05-15,1799.694824,1843.257690,1789.358276,1817.782104,1817.782104,939153664
2023-05-16,1818.674683,1828.230957,1800.139526,1823.771118,1823.771118,817149160
2023-05-17,1824.333008,1833.107788,1788.475098,1822.681152,1822.681152,882566213
2023-05-18,1822.817871,1829.317871,1777.697266,1802.686401,1802.686401,807788456
2023-05-19,1802.883911,1824.742188,1799.084106,1812.251709,1812.251709,684398267
2023-05-20,1813.176147,1827.020630,1808.949829,1819.482422,1819.482422,450671229
2023-05-21,1819.699463,1826.854370,1801.386719,1804.900757,1804.900757,571037384
2023-05-22,1804.785522,1825.065796,1794.450806,1818.396118,1818.396118,801019237
2023-05-23,1818.342407,1866.342651,1816.722290,1853.696899,1853.696899,993205597
2023-05-24,1853.036743,1854.626221,1783.303345,1801.287476,1801.287476,971279928
2023-05-25,1801.669800,1814.318481,1767.918213,1806.995239,1806.995239,816391246
2023-05-26,1806.936646,1836.173340,1799.490845,1829.702026,1829.702026,742623872
2023-05-27,1829.746338,1834.781494,1819.383423,1830.768555,1830.768555,443638159
2023-05-28,1830.859253,1911.981201,1826.494629,1910.041870,1910.041870,946450823
2023-05-29,1909.854736,1922.561523,1878.665039,1893.939331,1893.939331,866135722
2023-05-30,1893.126953,1915.720703,1885.497559,1900.765137,1900.765137,832861211
2023-05-31,1900.957275,1906.783447,1853.344604,1873.757935,1873.757935,886469051
2023-06-01,1873.907837,1885.722778,1847.386353,1861.520874,1861.520874,767729784
2023-06-02,1861.098022,1908.873779,1853.058716,1907.152222,1907.152222,777063702
2023-06-03,1907.203247,1908.687134,1886.160034,1891.722046,1891.722046,498514005
2023-06-04,1891.268433,1910.435059,1885.818848,1890.357788,1890.357788,462662128
2023-06-05,1890.392822,1890.392822,1791.513794,1811.323120,1811.323120,1305607307
2023-06-06,1811.317749,1893.535767,1801.469971,1883.369385,1883.369385,1167877060
2023-06-07,1883.526611,1892.630493,1825.358032,1832.125610,1832.125610,1104457573
2023-06-08,1832.205322,1858.500610,1831.190063,1846.699951,1846.699951,630132770
2023-06-09,1846.687256,1853.462036,1829.970093,1839.295410,1839.295410,592727523
2023-06-10,1839.215454,1842.677856,1724.271240,1753.005249,1753.005249,1727687710
2023-06-11,1753.002686,1774.358643,1742.311157,1752.132568,1752.132568,583771802
2023-06-12,1752.449463,1755.686890,1724.776367,1741.692627,1741.692627,815190481
2023-06-13,1741.745117,1760.891235,1728.036865,1738.204712,1738.204712,809772884
2023-06-14,1738.190430,1747.673950,1636.271240,1650.556885,1650.556885,971089166
2023-06-15,1650.697876,1675.972412,1627.361328,1665.293091,1665.293091,892775319
2023-06-16,1665.352905,1724.888794,1653.800171,1716.892822,1716.892822,752861657
2023-06-17,1716.769287,1757.710938,1714.693726,1728.080811,1728.080811,554558053
2023-06-18,1727.828125,1745.531738,1718.164307,1720.395020,1720.395020,402466972
2023-06-19,1720.381714,1744.815430,1706.684326,1734.842529,1734.842529,743246505
2023-06-20,1735.781860,1792.248413,1716.687012,1791.711182,1791.711182,986681123
2023-06-21,1791.682129,1896.669556,1789.179321,1891.627930,1891.627930,1698685364
2023-06-22,1891.057495,1929.546143,1869.687256,1873.545532,1873.545532,1173664937
2023-06-23,1873.722168,1930.201172,1866.324097,1891.588745,1891.588745,1181624170
2023-06-24,1892.105713,1902.569824,1869.843018,1876.751221,1876.751221,635014805
2023-06-25,1876.505493,1925.585205,1872.446777,1900.526489,1900.526489,889094882
2023-06-26,1900.484375,1903.443237,1844.270264,1858.258179,1858.258179,1166353097
2023-06-27,1858.560791,1907.684204,1856.807861,1890.208252,1890.208252,1176983542
2023-06-28,1890.368774,1890.368774,1824.307983,1828.898315,1828.898315,914265145
2023-06-29,1828.875488,1875.359863,1828.875488,1852.695801,1852.695801,798055720
2023-06-30,1852.177979,1938.629639,1841.171997,1933.411255,1933.411255,1892217690
2023-07-01,1933.577148,1940.903320,1911.797607,1923.753906,1923.753906,631349901
2023-07-02,1923.699829,1954.108398,1899.559570,1937.013184,1937.013184,770334345
2023-07-03,1937.125610,1972.719482,1935.526489,1954.586060,1954.586060,1028066023
2023-07-04,1954.519165,1964.077148,1935.484131,1937.735474,1937.735474,741503732
2023-07-05,1937.787842,1941.807495,1898.207397,1911.461914,1911.461914,790978244
2023-07-06,1911.476440,1954.392578,1851.681519,1851.681519,1851.681519,1158525410
2023-07-07,1851.622314,1875.464111,1835.217651,1869.023193,1869.023193,787849399
2023-07-08,1869.296387,1871.308228,1845.912109,1863.567871,1863.567871,444442474
2023-07-09,1863.561646,1876.541626,1859.598755,1862.836670,1862.836670,503905093
2023-07-10,1862.845703,1901.849976,1850.733521,1879.381226,1879.381226,755089551
2023-07-11,1879.503052,1887.921265,1865.303589,1877.649658,1877.649658,587040370
2023-07-12,1877.494019,1898.613525,1867.507690,1872.166870,1872.166870,790663423
2023-07-13,1872.136597,2006.286621,1864.975708,2005.314697,2005.314697,1465867127
2023-07-14,2005.668945,2020.191284,1903.495117,1936.175049,1936.175049,1423726047
2023-07-15,1937.012817,1944.180908,1928.855591,1930.740967,1930.740967,567615291
2023-07-16,1930.861816,1941.326416,1919.587646,1923.328735,1923.328735,532482897
2023-07-17,1922.805420,1934.528198,1879.394287,1911.873413,1911.873413,992471375
2023-07-18,1911.569458,1915.894897,1884.364258,1897.371094,1897.371094,797216699
2023-07-19,1897.056396,1917.956787,1885.292358,1890.217407,1890.217407,723207919
2023-07-20,1890.429565,1925.973999,1882.232788,1891.866455,1891.866455,841174815
2023-07-21,1891.677124,1902.604980,1886.579346,1893.122314,1893.122314,601524246
2023-07-22,1892.901489,1896.327148,1856.478271,1863.713745,1863.713745,520635170
2023-07-23,1863.968872,1902.211914,1860.488159,1887.968994,1887.968994,501551546
2023-07-24,1887.353638,1889.633179,1838.395630,1849.281982,1849.281982,714743032
2023-07-25,1849.459106,1865.683594,1846.817383,1857.615723,1857.615723,480848860
2023-07-26,1858.378052,1885.370850,1850.148438,1870.377930,1870.377930,740527199
2023-07-27,1870.549438,1884.172974,1855.988770,1859.793457,1859.793457,564196423
2023-07-28,1859.500610,1879.358276,1857.387573,1875.808228,1875.808228,433461452
2023-07-29,1875.828003,1884.390137,1870.647949,1880.847778,1880.847778,290613774
2023-07-30,1881.105835,1882.986328,1854.093750,1861.984497,1861.984497,593744534
2023-07-31,1861.653931,1873.236084,1853.232178,1856.096802,1856.096802,765493223
2023-08-01,1856.088013,1870.454224,1819.693848,1870.454224,1870.454224,843650804
2023-08-02,1870.579834,1875.204590,1825.262695,1838.819946,1838.819946,655958475
2023-08-03,1838.891113,1852.708008,1826.905518,1835.897705,1835.897705,500981159
2023-08-04,1835.904053,1845.887817,1819.879761,1827.132202,1827.132202,534317052
2023-08-05,1827.117065,1836.696533,1825.781250,1835.090332,1835.090332,294041844
2023-08-06,1835.484253,1836.713257,1825.258423,1827.648560,1827.648560,356910226
2023-08-07,1828.637085,1841.864502,1805.952393,1825.848999,1825.848999,616053002
2023-08-08,1825.815674,1870.485107,1825.164307,1856.666138,1856.666138,745627331
2023-08-09,1856.141602,1868.471069,1847.382935,1854.945557,1854.945557,591701306
2023-08-10,1854.443726,1861.457153,1846.421997,1850.693604,1850.693604,431508737
2023-08-11,1850.690186,1852.926636,1840.652588,1846.708008,1846.708008,386088858
2023-08-12,1846.790283,1851.965698,1845.873657,1848.389404,1848.389404,254660334
2023-08-13,1848.255737,1857.599976,1836.771240,1839.283203,1839.283203,334627353
2023-08-14,1839.125244,1852.549927,1835.958496,1844.256348,1844.256348,442065813
2023-08-15,1844.023560,1844.869263,1819.193970,1827.120850,1827.120850,529234589
2023-08-16,1827.107422,1828.408569,1803.391724,1806.925049,1806.925049,644949077
2023-08-17,1806.687012,1807.035522,1586.134277,1684.811768,1684.811768,1892577195
2023-08-18,1685.017578,1696.044678,1647.430542,1660.728271,1660.728271,971406942
2023-08-19,1660.978638,1691.287842,1655.209961,1669.276245,1669.276245,427255301
2023-08-20,1669.516968,1690.694092,1664.334595,1684.362549,1684.362549,402767856
2023-08-21,1684.459595,1684.953247,1653.663696,1667.898560,1667.898560,533216138
2023-08-22,1668.069580,1668.569580,1596.828491,1632.578003,1632.578003,916880748
2023-08-23,1632.807739,1693.465210,1630.519165,1678.544189,1678.544189,791732369
2023-08-24,1678.732422,1681.240601,1643.741943,1659.129150,1659.129150,547649053
2023-08-25,1658.796143,1670.186523,1638.191162,1652.437744,1652.437744,664209213
2023-08-26,1652.444458,1653.583374,1644.249390,1645.583862,1645.583862,288806554
2023-08-27,1645.601196,1657.981323,1645.540649,1657.124390,1657.124390,313918339
2023-08-28,1657.049805,1657.831543,1629.583252,1652.308228,1652.308228,623670849
2023-08-29,1651.963623,1740.116821,1640.333740,1728.639771,1728.639771,1179687604
2023-08-30,1728.662109,1729.855103,1698.471802,1705.524536,1705.524536,544567826
2023-08-31,1705.340576,1719.498535,1638.014771,1645.602661,1645.602661,737928427
2023-09-01,1645.789429,1652.320801,1605.610474,1628.979614,1628.979614,691934746
2023-09-02,1629.012817,1642.333984,1628.418701,1636.343506,1636.343506,312246361
2023-09-03,1636.542480,1643.409668,1627.196167,1636.262573,1636.262573,342209165
2023-09-04,1636.312744,1642.552734,1619.232056,1629.389404,1629.389404,460147615
2023-09-05,1629.419678,1643.431396,1612.047485,1632.660645,1632.660645,483747898
2023-09-06,1632.748779,1653.023682,1614.264526,1632.867920,1632.867920,582839124
2023-09-07,1632.534668,1654.623169,1624.755371,1647.347168,1647.347168,501223792
2023-09-08,1647.110840,1655.667114,1619.905518,1636.196777,1636.196777,431046308
2023-09-09,1636.178589,1636.656616,1630.058594,1635.088257,1635.088257,183568785
2023-09-10,1635.063110,1635.643799,1605.578491,1617.461548,1617.461548,517271870
2023-09-11,1617.474731,1617.915161,1538.436035,1550.387817,1550.387817,849736225
2023-09-12,1550.503662,1615.064087,1549.712402,1593.130981,1593.130981,719261315
2023-09-13,1593.086548,1613.372803,1584.225830,1607.204712,1607.204712,595478026
2023-09-14,1607.131592,1639.858276,1607.131592,1627.010864,1627.010864,562400954
2023-09-15,1627.017944,1650.590088,1614.613403,1642.874756,1642.874756,446598387
2023-09-16,1642.656372,1648.569946,1633.674072,1634.896606,1634.896606,281077820
2023-09-17,1634.874512,1635.228638,1618.011963,1622.757080,1622.757080,288062725
2023-09-18,1622.561035,1667.278809,1612.095215,1637.446533,1637.446533,657576627
2023-09-19,1637.445068,1657.521362,1630.176514,1643.670776,1643.670776,575947862
2023-09-20,1643.629395,1648.816284,1612.558105,1623.401489,1623.401489,557930994
2023-09-21,1623.438599,1624.436646,1574.859497,1584.656738,1584.656738,500034715
2023-09-22,1584.588135,1600.056763,1580.509888,1593.575806,1593.575806,344633790
2023-09-23,1593.580444,1597.202271,1588.965332,1593.068848,1593.068848,203868507
2023-09-24,1593.061646,1598.734131,1576.426392,1580.282349,1580.282349,300427020
2023-09-25,1580.165283,1594.496826,1566.656982,1588.454712,1588.454712,471346631
2023-09-26,1588.488159,1595.408447,1581.800537,1592.346924,1592.346924,337019748
2023-09-27,1592.196899,1629.382690,1586.499268,1597.435669,1597.435669,519402591
2023-09-28,1597.503296,1663.402954,1597.314697,1652.617920,1652.617920,681192985
2023-09-29,1652.488281,1683.211670,1649.833252,1667.677368,1667.677368,546488120
2023-09-30,1667.493774,1690.125488,1667.154541,1671.761353,1671.761353,342669642
2023-10-01,1671.607422,1732.854858,1671.602661,1732.192383,1732.192383,545008814
2023-10-02,1732.164551,1740.113525,1649.602295,1663.490356,1663.490356,929679345
2023-10-03,1663.336060,1669.209229,1646.753418,1656.560913,1656.560913,503311614
2023-10-04,1656.715942,1656.752686,1631.744019,1647.430664,1647.430664,551529641
2023-10-05,1647.611450,1652.989990,1612.087280,1612.753174,1612.753174,511587127
2023-10-06,1612.759033,1658.009277,1612.544922,1645.773315,1645.773315,554898087
2023-10-07,1645.816040,1647.558350,1632.160767,1634.957764,1634.957764,264851892
2023-10-08,1635.231079,1640.346191,1619.607910,1633.037720,1633.037720,432326757
2023-10-09,1633.108154,1634.682739,1557.165894,1578.835449,1578.835449,661185484
2023-10-10,1579.722778,1592.689087,1555.054565,1566.430664,1566.430664,470945868
2023-10-11,1566.387817,1584.409790,1550.235962,1562.101196,1562.101196,534964358
2023-10-12,1562.200439,1566.274414,1525.063110,1538.294067,1538.294067,507163740
2023-10-13,1538.456177,1570.445190,1538.273071,1551.460205,1551.460205,436887710
2023-10-14,1551.321777,1558.944824,1546.702637,1555.916992,1555.916992,208123947
2023-10-15,1555.958130,1564.484375,1551.459839,1557.092529,1557.092529,287859023
2023-10-16,1557.420776,1627.710693,1556.421143,1600.783447,1600.783447,999415621
2023-10-17,1600.670288,1600.670288,1556.506104,1564.827881,1564.827881,513987418
2023-10-18,1564.832520,1583.358032,1558.260742,1563.782227,1563.782227,563305176
2023-10-19,1563.794556,1571.766479,1546.044067,1567.031006,1567.031006,453295844
2023-10-20,1567.099121,1626.418579,1563.415405,1605.287354,1605.287354,737699323
2023-10-21,1605.273438,1639.357544,1594.872559,1628.884888,1628.884888,585207874
2023-10-22,1628.797852,1664.723389,1625.148804,1662.102295,1662.102295,661108622
2023-10-23,1673.733032,1789.125610,1666.074585,1763.376709,1763.376709,1578023428
2023-10-24,1764.630249,1850.275391,1760.234985,1783.566772,1783.566772,1915239693
2023-10-25,1783.919922,1812.592651,1763.360962,1786.430420,1786.430420,1145992963
2023-10-26,1786.449707,1861.533325,1766.423584,1803.204712,1803.204712,1331834192
2023-10-27,1803.379150,1803.653564,1753.666748,1780.309326,1780.309326,847744164
2023-10-28,1780.312256,1798.837646,1774.789185,1776.869141,1776.869141,433015379
2023-10-29,1776.904907,1808.079956,1767.142090,1796.060791,1796.060791,482105219
2023-10-30,1796.137817,1826.645508,1780.856812,1809.849609,1809.849609,848774565
2023-10-31,1809.772949,1817.706665,1786.031372,1814.995972,1814.995972,811552687
2023-11-01,1814.958496,1854.871948,1787.697754,1846.119019,1846.119019,1216213281
2023-11-02,1846.274902,1871.617310,1791.175903,1800.235962,1800.235962,1187955781
2023-11-03,1800.101074,1833.618286,1781.310913,1832.584229,1832.584229,994138841
2023-11-04,1832.826782,1866.210938,1827.189209,1857.435303,1857.435303,583219888
2023-11-05,1857.608521,1907.731445,1850.218872,1895.169434,1895.169434,1024205165
2023-11-06,1894.794434,1912.167358,1873.875610,1899.305542,1899.305542,948264968
2023-11-07,1899.234497,1905.032959,1854.594604,1887.093750,1887.093750,1033554720
2023-11-08,1887.154663,1903.173462,1876.881836,1891.511963,1891.511963,794815621
2023-11-09,1890.617188,2125.660889,1885.849487,2120.929688,2120.929688,2391212297
2023-11-10,2119.975830,2130.778564,2071.087646,2080.437988,2080.437988,1538641021
2023-11-11,2080.299072,2086.449951,2037.414185,2050.063965,2050.063965,1134462578
2023-11-12,2050.314453,2063.343262,2021.600098,2044.000366,2044.000366,927583636
2023-11-13,2044.476685,2112.188232,2033.949585,2058.541504,2058.541504,1799142055
2023-11-14,2057.403564,2063.688232,1957.941040,1980.523071,1980.523071,1542683019
2023-11-15,1980.738037,2058.937500,1970.493652,2058.790039,2058.790039,1307145287
2023-11-16,2058.158936,2084.055176,1946.296021,1961.068970,1961.068970,1737404912
2023-11-17,1960.327026,1988.053711,1913.826294,1958.188843,1958.188843,1325582341
2023-11-18,1959.875732,1969.261841,1923.091675,1962.693848,1962.693848,791177456
2023-11-19,1962.629517,2011.997314,1947.273926,2010.613770,2010.613770,800419020
2023-11-20,2010.329224,2060.233887,1997.911621,2023.506592,2023.506592,1258035541
2023-11-21,2023.610474,2032.694458,1941.299927,1941.299927,1941.299927,1525530342
2023-11-22,1939.594238,2087.904053,1935.758179,2065.484375,2065.484375,1331294216
2023-11-23,2065.413574,2085.184082,2043.651245,2062.280029,2062.280029,803551437
2023-11-24,2062.571045,2128.388672,2061.546631,2079.692627,2079.692627,957206017
2023-11-25,2079.478271,2089.688232,2069.625732,2084.427246,2084.427246,498200920
2023-11-26,2084.443115,2092.163330,2041.977417,2065.271729,2065.271729,779888106
2023-11-27,2065.470947,2069.545654,1990.696411,2026.712524,2026.712524,943711841
2023-11-28,2026.655029,2071.389893,1999.207031,2049.711670,2049.711670,895551946
2023-11-29,2049.221680,2069.548584,2023.060059,2028.692383,2028.692383,802945735
2023-11-30,2028.995972,2051.581543,2024.182495,2051.131592,2051.131592,646014108
2023-12-01,2051.184570,2106.154785,2047.034790,2087.089600,2087.089600,865697964
2023-12-02,2087.012695,2173.995850,2086.816895,2164.262939,2164.262939,892893830
2023-12-03,2164.322998,2208.867432,2153.050049,2191.401611,2191.401611,721599306
2023-12-04,2192.383301,2268.414307,2192.254639,2240.968506,2240.968506,1294963645
2023-12-05,2241.134277,2298.719238,2192.819336,2293.463623,2293.463623,1379190381
2023-12-06,2292.935303,2307.664551,2225.981201,2231.780029,2231.780029,1272229727
2023-12-07,2231.631348,2374.775391,2227.720459,2356.409180,2356.409180,1329135323
2023-12-08,2356.526367,2385.257080,2344.329590,2359.695801,2359.695801,1149846742
2023-12-09,2359.659668,2397.871582,2334.719482,2340.243164,2340.243164,1359160840
2023-12-10,2340.195068,2373.209717,2328.015869,2351.609863,2351.609863,722286187
2023-12-11,2351.696045,2353.737305,2162.649658,2222.966797,2222.966797,1812198528
2023-12-12,2222.811279,2240.189941,2170.073975,2202.465088,2202.465088,1180487362
2023-12-13,2202.223633,2278.603271,2153.051514,2261.461182,2261.461182,1346018199
2023-12-14,2261.365479,2326.662354,2248.749023,2316.087891,2316.087891,38006138052
2023-12-15,2316.390625,2316.674805,2217.246582,2219.178223,2219.178223,40006893177
2023-12-16,2219.040039,2260.098389,2215.361572,2225.968018,2225.968018,931558833
2023-12-17,2226.822510,2243.178223,2198.047363,2199.814453,2199.814453,847103565
2023-12-18,2199.807373,2219.109863,2124.025635,2216.962646,2216.962646,1173570137
2023-12-19,2216.678467,2251.090332,2142.002197,2177.304932,2177.304932,1036605340
2023-12-20,2177.324951,2260.788330,2166.850342,2196.888672,2196.888672,1338113189
2023-12-21,2198.483154,2273.101807,2187.068848,2238.624512,2238.624512,1279540024
2023-12-22,2238.783447,2338.740967,2235.124512,2326.297363,2326.297363,1704632540
2023-12-23,2326.194824,2329.689697,2273.015381,2309.635010,2309.635010,1031031012
2023-12-24,2309.268066,2322.910889,2253.031006,2266.997803,2266.997803,1236829761
2023-12-25,2266.156738,2299.658691,2257.487793,2274.536621,2274.536621,979111443
2023-12-26,2274.791504,2274.791504,2188.240234,2230.898926,2230.898926,1201336243
2023-12-27,2230.975586,2386.614258,2215.536377,2377.934814,2377.934814,1648333710
2023-12-28,2377.522217,2440.340332,2342.401855,2348.095459,2348.095459,1881939446
2023-12-29,2348.560303,2382.678955,2268.538818,2298.085693,2298.085693,1501421725
2023-12-30,2298.210938,2319.535645,2272.116699,2294.000000,2294.000000,822914114
2023-12-31,2293.813721,2316.826660,2266.885498,2280.468750,2280.468750,895758551
2024-01-01,2280.618652,2349.083252,2268.778809,2348.493164,2348.493164,898905779
2024-01-02,2349.223633,2427.576416,2346.073242,2357.297607,2357.297607,1475487869
2024-01-03,2357.521240,2381.865234,2177.238770,2209.929199,2209.929199,2546160103
2024-01-04,2209.953125,2284.504395,2206.866211,2273.021484,2273.021484,1489562571
2024-01-05,2272.963867,2273.541504,2223.425537,2259.107422,2259.107422,1346423211
2024-01-06,2259.258545,2265.911133,2227.928223,2239.194824,2239.194824,749947311
2024-01-07,2239.254639,2249.651367,2219.253662,2219.778320,2219.778320,880762287
2024-01-08,2219.880371,2350.181885,2186.061035,2334.242432,2334.242432,1620190404
2024-01-09,2334.085938,2338.284912,2256.248535,2338.284912,2338.284912,2151935565
2024-01-10,2338.762695,2581.501221,2338.762695,2579.736816,2579.736816,2799553404
2024-01-11,2579.887939,2662.584229,2576.596924,2615.399902,2615.399902,1918178752
2024-01-12,2615.611084,2692.109619,2500.850342,2519.244629,2519.244629,2350403153
2024-01-13,2519.269043,2577.514160,2512.092285,2576.767822,2576.767822,986170289
2024-01-14,2576.803955,2576.803955,2492.889404,2492.889404,2492.889404,883364583
2024-01-15,2492.657959,2540.184082,2491.106689,2514.867920,2514.867920,871631060
2024-01-16,2514.622803,2600.433594,2510.249268,2594.741455,2594.741455,994572338
2024-01-17,2594.587891,2594.587891,2524.145264,2525.072266,2525.072266,917157506
2024-01-18,2525.196289,2537.163086,2444.274414,2466.007813,2466.007813,1028043749
2024-01-19,2466.060547,2491.760498,2439.888184,2488.735352,2488.735352,1183449754
2024-01-20,2488.801025,2488.819580,2460.843262,2469.014160,2469.014160,551002933
2024-01-21,2469.020020,2476.795410,2460.918213,2460.918213,2460.918213,501492542
2024-01-22,2460.855225,2461.161865,2315.516846,2315.516846,2315.516846,1345165082
2024-01-23,2315.485596,2344.648193,2191.498291,2231.880371,2231.880371,1593617567
2024-01-24,2232.295654,2245.040527,2209.418213,2227.964844,2227.964844,867954503
2024-01-25,2228.001465,2232.618652,2191.708008,2218.549805,2218.549805,1007303148
2024-01-26,2218.510010,2271.417725,2208.604492,2266.545898,2266.545898,934525563
2024-01-27,2266.583252,2274.673584,2259.563477,2267.781738,2267.781738,483944009
2024-01-28,2267.786621,2292.390381,2253.649902,2255.387207,2255.387207,657241233
2024-01-29,2255.413086,2312.603760,2246.923584,2312.603760,2312.603760,845340900
2024-01-30,2312.702637,2379.874512,2304.285889,2356.667480,2356.667480,954177371
2024-01-31,2356.614502,2356.614502,2280.864258,2283.650635,2283.650635,1169019023
2024-02-01,2283.619385,2302.371826,2255.631348,2299.966553,2299.966553,911370841
2024-02-02,2300.007813,2314.773438,2295.154785,2304.608398,2304.608398,814629765
2024-02-03,2304.691895,2322.009277,2298.207031,2298.207031,2298.207031,508501607
2024-02-04,2298.238281,2304.584473,2282.554688,2287.754639,2287.754639,611445244
2024-02-05,2287.790771,2327.503174,2278.918457,2294.072754,2294.072754,806175662
2024-02-06,2294.098633,2382.105469,2294.098633,2377.524414,2377.524414,916507505
2024-02-07,2377.487061,2429.398682,2360.296387,2425.840576,2425.840576,897385818
2024-02-08,2425.839355,2440.245605,2420.795166,2424.368896,2424.368896,1028154514
2024-02-09,2424.356689,2513.410400,2423.649658,2492.205811,2492.205811,1164666849
2024-02-10,2492.114502,2509.053223,2484.596191,2499.675781,2499.675781,678015785
2024-02-11,2499.753418,2530.444092,2498.193604,2504.260254,2504.260254,849014585
2024-02-12,2504.386230,2646.874756,2480.828125,2646.874756,2646.874756,1257399992
2024-02-13,2647.028076,2677.120850,2617.455566,2636.174561,2636.174561,1286800882
2024-02-14,2636.316162,2776.632080,2628.139404,2776.632080,2776.632080,1379011818
2024-02-15,2776.626709,2832.510010,2776.034424,2822.756348,2822.756348,1440577669
2024-02-16,2822.811035,2849.184326,2772.996338,2796.419678,2796.419678,1072450892
2024-02-17,2796.454102,2799.416504,2739.062988,2786.055176,2786.055176,773847398
2024-02-18,2786.020264,2884.212646,2776.123047,2874.665039,2874.665039,1040939795
2024-02-19,2875.002930,2961.051514,2866.850342,2948.208740,2948.208740,1333289058
2024-02-20,2948.134033,3005.354980,2904.869629,3005.354980,3005.354980,1611292516
2024-02-21,3005.430908,3007.311768,2896.607910,2949.054932,2949.054932,1537835676
2024-02-22,2949.102783,3015.075684,2919.415771,2977.491699,2977.491699,1433371548
2024-02-23,2977.445068,2984.416992,2922.491943,2927.324951,2927.324951,1267728493
2024-02-24,2927.649902,2989.808105,2917.639893,2989.671387,2989.671387,934191246
2024-02-25,2989.717529,3107.801025,2987.799805,3107.801025,3107.801025,1240169305
2024-02-26,3107.832764,3185.947754,3051.451660,3177.302002,3177.302002,1648848329
2024-02-27,3178.024414,3269.552490,3173.897461,3245.398682,3245.398682,2055521908
2024-02-28,3245.411621,3419.463379,3241.560791,3364.279297,3364.279297,3048032319
2024-02-29,3364.337158,3493.404541,3334.110596,3348.581055,3348.581055,2502065595
2024-03-01,3348.061035,3439.433105,3346.653076,3435.931396,3435.931396,1731912240
2024-03-02,3435.971680,3446.415771,3410.024658,3416.925537,3416.925537,1569190190
2024-03-03,3416.955566,3480.067627,3395.874512,3479.122070,3479.122070,1974353097
2024-03-04,3479.538086,3616.996094,3468.938965,3616.996094,3616.996094,2558080041
2024-03-05,3617.212158,3793.326904,3341.372314,3540.945557,3540.945557,4972474010
2024-03-06,3540.953857,3874.016357,3522.314209,3821.368408,3821.368408,3317372555
2024-03-07,3821.376221,3908.353027,3769.587402,3868.133789,3868.133789,2159298002
2024-03-08,3868.186768,3974.966797,3868.186768,3899.192383,3899.192383,2277397895
2024-03-09,3899.197510,3939.537842,3894.333496,3912.846191,3912.846191,1331940385
2024-03-10,3912.846924,3954.648926,3862.183838,3875.121338,3875.121338,1771480616
2024-03-11,3875.136475,4068.367432,3823.456543,4068.146484,4068.146484,2498846973
2024-03-12,4068.261475,4075.763916,3922.649658,3965.104492,3965.104492,2505636328
2024-03-13,3965.144775,4059.230469,3965.144775,4000.180420,4000.180420,2083760758
2024-03-14,4000.211182,4003.184570,3793.746582,3880.932129,3880.932129,2598547816
2024-03-15,3880.980957,3898.255127,3647.998779,3720.863525,3720.863525,3486677067
2024-03-16,3720.870361,3760.707520,3528.245361,3528.661377,3528.661377,2268182208
2024-03-17,3528.677246,3651.774902,3463.121582,3640.072510,3640.072510,1894408660
2024-03-18,3639.989258,3639.997070,3487.977783,3525.898193,3525.898193,2101936133
2024-03-19,3525.813965,3530.339600,3185.758545,3185.993896,3185.993896,2995909051
2024-03-20,3186.014160,3518.338623,3120.534424,3515.541748,3515.541748,3745475397
2024-03-21,3515.500244,3555.865723,3433.937256,3490.520996,3490.520996,2479814470
2024-03-22,3490.287598,3524.786865,3288.641357,3311.886230,3311.886230,2412336535
2024-03-23,3312.235107,3413.234619,3309.719482,3366.408691,3366.408691,1501176034
2024-03-24,3366.344971,3452.579834,3320.247559,3452.579834,3452.579834,1504386407
2024-03-25,3452.595703,3635.050049,3431.459229,3597.591553,3597.591553,2161497532
2024-03-26,3597.381836,3660.187988,3568.108398,3591.862549,3591.862549,2182934526
2024-03-27,3591.847656,3615.448730,3489.562012,3502.293701,3502.293701,2342848004
2024-03-28,3502.302490,3591.932861,3484.838379,3565.593750,3565.593750,1819697792
2024-03-29,3565.575684,3572.048584,3486.697510,3516.601074,3516.601074,1642054433
2024-03-30,3516.580566,3555.022217,3498.402588,3507.891357,3507.891357,1679321795
2024-03-31,3507.937256,3641.189453,3507.937256,3641.189453,3641.189453,1700988700
2024-04-01,3641.189697,3641.541016,3435.854004,3507.168213,3507.168213,2097703576
2024-04-02,3507.182373,3507.182373,3256.898193,3280.772461,3280.772461,2720821118
2024-04-03,3280.740723,3351.386963,3255.363281,3317.462891,3317.462891,1951375481
2024-04-04,3317.452393,3403.933105,3268.754883,3327.530518,3327.530518,1804991997
2024-04-05,3327.541504,3333.665527,3245.027344,3323.721924,3323.721924,1810019214
2024-04-06,3323.645020,3370.610107,3320.851318,3363.747559,3363.747559,1065560520
2024-04-07,3363.759277,3435.193359,3355.236572,3435.193359,3435.193359,1538516750
2024-04-08,3435.221191,3705.605469,3418.727783,3696.211426,3696.211426,2301639336
2024-04-09,3696.204102,3706.275879,3491.428467,3503.931396,3503.931396,2396240150
2024-04-10,3503.905029,3541.492188,3448.160156,3541.492188,3541.492188,2173257572
2024-04-11,3541.454102,3598.066406,3496.396973,3505.663574,3505.663574,2192793042
2024-04-12,3505.684082,3542.021729,3188.178223,3231.419678,3231.419678,2943928105
2024-04-13,3231.439941,3279.075928,2876.135010,3028.027100,3028.027100,3536918279
2024-04-14,3027.429932,3161.447021,2952.118896,3159.767090,3159.767090,2673702903
2024-04-15,3159.802490,3260.924072,3077.332275,3104.484863,3104.484863,2494936184
2024-04-16,3104.504639,3104.549072,3024.586914,3089.004395,3089.004395,2269812880
2024-04-17,3089.008545,3105.443115,2959.326416,2989.923828,2989.923828,1911465222
2024-04-18,2989.874268,3073.203613,2970.148193,3068.360840,3068.360840,1733273203
2024-04-19,3068.360840,3110.352295,2906.302002,3069.871826,3069.871826,2418409039
2024-04-20,3069.873779,3157.399902,3042.021484,3154.426270,3154.426270,1215904436
2024-04-21,3154.443115,3182.448242,3139.129395,3150.307861,3150.307861,1215489163
2024-04-22,3150.301514,3222.600586,3144.690430,3203.021973,3203.021973,1548420918
2024-04-23,3202.950684,3236.370117,3167.562012,3216.078857,3216.078857,1442156469
2024-04-24,3216.129883,3273.430908,3129.099365,3133.648682,3133.648682,2624079346
2024-04-25,3133.665527,3174.952148,3098.547363,3160.777588,3160.777588,1935403385
2024-04-26,3160.754883,3160.754883,3117.547607,3131.886963,3131.886963,1462590923
2024-04-27,3131.840088,3251.244873,3097.695801,3249.741455,3249.741455,1540464977
2024-04-28,3249.694336,3329.000977,3249.686523,3280.890625,3280.890625,1453126706
2024-04-29,3280.882080,3281.271729,3146.799561,3206.868652,3206.868652,1779838891
2024-04-30,3206.886963,3227.715576,2952.180420,3010.400146,3010.400146,2152837429
2024-05-01,3010.582275,3012.072021,2853.698242,2969.856201,2969.856201,2140576132
2024-05-02,2969.862549,3000.154297,2913.209229,2992.073242,2992.073242,1511542363
2024-05-03,2992.065430,3111.385986,2972.912354,3108.585938,3108.585938,1567471443
2024-05-04,3108.577393,3146.080811,3103.316406,3116.833008,3116.833008,1124439717
2024-05-05,3116.800049,3155.657471,3086.744385,3137.479492,3137.479492,1129324091
2024-05-06,3137.489746,3202.170410,3066.569092,3073.525391,3073.525391,1512569611
2024-05-07,3073.501953,3113.437012,3027.696777,3027.696777,3027.696777,1441215814
2024-05-08,3027.662598,3029.919434,2964.059082,2968.967041,2968.967041,1405031087
2024-05-09,2968.983643,3036.437012,2967.331299,3031.795654,3031.795654,1090925546
2024-05-10,3031.806641,3040.635986,2896.177979,2907.187012,2907.187012,1185792842
2024-05-11,2907.189209,2929.182373,2902.800049,2914.238770,2914.238770,656099268
2024-05-12,2914.248291,2938.006836,2912.529541,2929.829834,2929.829834,546989149
2024-05-13,2929.822510,2980.492188,2880.573486,2948.318848,2948.318848,1169620315
2024-05-14,2948.315430,2952.015137,2880.993896,2886.190918,2886.190918,1136714105
2024-05-15,2886.181885,3025.987549,2880.147217,3025.987549,3025.987549,1408521980
2024-05-16,3025.980225,3028.363281,2933.860840,2939.749023,2939.749023,1180649007
2024-05-17,2939.748779,3103.502686,2939.728271,3091.733154,3091.733154,1289912563
2024-05-18,3091.734375,3136.692139,3091.087646,3119.538086,3119.538086,828093755
2024-05-19,3119.537109,3126.362305,3068.784180,3072.662354,3072.662354,882748383
2024-05-20,3072.646973,3653.869141,3066.869629,3652.907471,3652.907471,1781555756
2024-05-21,3652.950439,3797.484863,3648.757080,3795.186768,3795.186768,1928790842
2024-05-22,3795.129150,3795.491699,3689.570557,3742.308350,3742.308350,1375556874
2024-05-23,3742.255859,3909.311279,3741.713623,3775.315430,3775.315430,2607484927
2024-05-24,3775.321289,3811.366699,3663.292480,3731.775635,3731.775635,1323606577
2024-05-25,3731.770508,3760.905029,3720.702637,3746.390625,3746.390625,714671053
2024-05-26,3746.395020,3862.397705,3742.232910,3832.012939,3832.012939,989924373
2024-05-27,3832.007080,3949.290039,3831.078369,3887.719971,3887.719971,1284558529
2024-05-28,3887.720459,3898.012695,3810.284180,3846.158936,3846.158936,1124664529
2024-05-29,3846.152100,3865.819336,3750.927002,3770.373779,3770.373779,1023598885
2024-05-30,3770.373291,3801.925293,3723.621582,3747.398438,3747.398438,1014527782
2024-05-31,3747.394531,3818.364746,3736.900391,3765.804199,3765.804199,1045692501
2024-06-01,3765.806396,3813.942871,3759.334229,3813.904297,3813.904297,694525025
2024-06-02,3813.886963,3823.538818,3768.251221,3781.560547,3781.560547,735660251
2024-06-03,3781.560547,3829.470215,3770.013428,3770.321533,3770.321533,968056720
2024-06-04,3770.321045,3817.691162,3758.606201,3812.905518,3812.905518,946289798
2024-06-05,3812.908936,3865.259277,3796.729004,3859.195068,3859.195068,994634267
2024-06-06,3859.197021,3868.433350,3798.204102,3808.524414,3808.524414,846689246
2024-06-07,3808.525146,3821.454834,3679.016602,3684.860352,3684.860352,1111830212
2024-06-08,3684.772705,3694.684082,3675.709229,3678.899902,3678.899902,666407538
2024-06-09,3678.932373,3706.790283,3672.913818,3706.679443,3706.679443,538585348
2024-06-10,3706.660400,3706.660400,3666.733887,3668.072510,3668.072510,770648342
2024-06-11,3668.020020,3668.731445,3452.923096,3497.850830,3497.850830,1177839829
2024-06-12,3497.862793,3631.250000,3483.788330,3562.801270,3562.801270,1097906311
2024-06-13,3562.665039,3562.665039,3462.909668,3472.525879,3472.525879,964193275
2024-06-14,3472.488037,3519.513428,3382.504395,3478.562988,3478.562988,994338596
2024-06-15,3478.536133,3566.020996,3478.536133,3563.517578,3563.517578,669163740
2024-06-16,3563.532959,3618.395264,3553.233154,3616.300293,3616.300293,613203258
2024-06-17,3617.238770,3627.365479,3501.341309,3514.375732,3514.375732,1146165050
2024-06-18,3514.418945,3514.686279,3391.941162,3476.804932,3476.804932,1377850165
2024-06-19,3476.907227,3563.534668,3474.743896,3559.577637,3559.577637,1088372105
2024-06-20,3559.577637,3596.574707,3510.164063,3516.080811,3516.080811,984654134
2024-06-21,3516.015137,3522.984619,3479.537842,3518.639893,3518.639893,1182491336
2024-06-22,3518.609619,3518.609619,3489.136230,3498.176514,3498.176514,642157694
2024-06-23,3498.134033,3511.416260,3497.866211,3506.581787,3506.581787,545494976