Date,Open,High,Low,Close,Adj Close,Volume
2020-04-10,0.832005,1.313487,0.694187,0.951054,0.951054,87364276
2020-04-11,0.951054,1.049073,0.765020,0.776819,0.776819,43862444
2020-04-12,0.785448,0.956670,0.762426,0.882507,0.882507,38736897
2020-04-13,0.890760,0.891603,0.773976,0.777832,0.777832,18211285
2020-04-14,0.777832,0.796472,0.628169,0.661925,0.661925,16747614
2020-04-15,0.669289,0.704964,0.621531,0.646651,0.646651,13075275
2020-04-16,0.630879,0.774192,0.625107,0.690816,0.690816,21346031
2020-04-17,0.689312,0.719614,0.660728,0.660728,0.660728,9870810
2020-04-18,0.660728,0.717618,0.659427,0.681096,0.681096,9782112
2020-04-19,0.681516,0.684641,0.598487,0.606969,0.606969,9289670
2020-04-20,0.612948,0.639254,0.520578,0.538812,0.538812,8342616
2020-04-21,0.541387,0.604586,0.508549,0.587659,0.587659,9711507
2020-04-22,0.581166,0.706964,0.569621,0.691601,0.691601,18828400
2020-04-23,0.685347,0.698077,0.600322,0.627457,0.627457,13485271
2020-04-24,0.624021,0.671020,0.613941,0.634242,0.634242,9064190
2020-04-25,0.630528,0.670948,0.621547,0.643329,0.643329,7311905
2020-04-26,0.653215,0.691499,0.631171,0.635506,0.635506,8320760
2020-04-27,0.635714,0.660283,0.561028,0.572372,0.572372,7406934
2020-04-28,0.578253,0.692148,0.568484,0.661293,0.661293,7470201
2020-04-29,0.662286,0.777771,0.655274,0.745840,0.745840,8801144
2020-04-30,0.747195,0.800816,0.687881,0.691045,0.691045,5016892
2020-05-01,0.691045,0.737071,0.685903,0.728794,0.728794,4164272
2020-05-02,0.727268,0.748981,0.707904,0.715876,0.715876,3441356
2020-05-03,0.714796,0.729801,0.656616,0.679535,0.679535,3328344
2020-05-04,0.679625,0.705812,0.618434,0.667491,0.667491,3443698
2020-05-05,0.673440,0.686214,0.626499,0.641837,0.641837,2847469
2020-05-06,0.642454,0.673891,0.622584,0.622584,0.622584,2677563
2020-05-07,0.622584,0.632268,0.573376,0.612978,0.612978,3355830
2020-05-08,0.612978,0.636618,0.589852,0.604922,0.604922,2488195
2020-05-09,0.604042,0.625429,0.588448,0.604527,0.604527,2128503
2020-05-10,0.604461,0.612303,0.513081,0.537034,0.537034,2327581
2020-05-11,0.536255,0.571860,0.505194,0.515273,0.515273,2098481
2020-05-12,0.513391,0.559759,0.505251,0.538576,0.538576,2198625
2020-05-13,0.538372,0.564874,0.518038,0.550532,0.550532,2326446
2020-05-14,0.550532,0.580946,0.550110,0.569118,0.569118,2047897
2020-05-15,0.569193,0.574620,0.547093,0.559752,0.559752,1850070
2020-05-16,0.558981,0.606534,0.554361,0.599120,0.599120,2300409
2020-05-17,0.595228,0.640196,0.589175,0.612989,0.612989,2936428
2020-05-18,0.612682,0.674393,0.609649,0.652670,0.652670,3314359
2020-05-19,0.650974,0.654480,0.611248,0.624454,0.624454,2380263
2020-05-20,0.622475,0.626656,0.575283,0.579156,0.579156,2302926
2020-05-21,0.579692,0.613789,0.543346,0.608915,0.608915,2863017
2020-05-22,0.605239,0.676432,0.582830,0.638875,0.638875,3411419
2020-05-23,0.637415,0.638849,0.588247,0.613031,0.613031,2638524
2020-05-24,0.613289,0.613289,0.548432,0.549053,0.549053,2786816
2020-05-25,0.548570,0.650138,0.538064,0.600857,0.600857,4509580
2020-05-26,0.599104,0.612353,0.566463,0.573307,0.573307,2689697
2020-05-27,0.573307,0.611087,0.571443,0.590985,0.590985,2536916
2020-05-28,0.590884,0.592398,0.566948,0.575155,0.575155,2662788
2020-05-29,0.574699,0.593405,0.566858,0.579415,0.579415,2066857
2020-05-30,0.581355,0.602489,0.567050,0.587933,0.587933,2449095
2020-05-31,0.587903,0.593997,0.569245,0.570022,0.570022,1892967
2020-06-01,0.573472,0.587839,0.567348,0.577495,0.577495,2159877
2020-06-02,0.577142,0.589725,0.552294,0.564669,0.564669,1295757
2020-06-03,0.564669,0.591025,0.564461,0.586621,0.586621,877446
2020-06-04,0.586867,0.591640,0.564518,0.587299,0.587299,901641
2020-06-05,0.587299,0.698279,0.577925,0.661155,0.661155,4322092
2020-06-06,0.661071,0.661619,0.611781,0.622443,0.622443,1604055
2020-06-07,0.622443,0.624444,0.593398,0.616578,0.616578,716785
2020-06-08,0.615078,0.679001,0.613310,0.668313,0.668313,1440234
2020-06-09,0.667784,0.668088,0.627242,0.658002,0.658002,988327
2020-06-10,0.658038,0.670043,0.633404,0.644867,0.644867,1096203
2020-06-11,0.644888,0.650535,0.570082,0.573742,0.573742,1122221
2020-06-12,0.574059,0.604653,0.569920,0.593869,0.593869,940323
2020-06-13,0.593948,0.611439,0.585485,0.608943,0.608943,764757
2020-06-14,0.610927,0.618258,0.580899,0.587077,0.587077,873416
2020-06-15,0.588373,0.591897,0.547287,0.570639,0.570639,942666
2020-06-16,0.570579,0.589828,0.568689,0.585576,0.585576,652020
2020-06-17,0.585497,0.590129,0.565117,0.581562,0.581562,673274
2020-06-18,0.581582,0.650309,0.579285,0.620956,0.620956,1349341
2020-06-19,0.622407,0.836398,0.620384,0.684332,0.684332,6577471
2020-06-20,0.682523,0.688583,0.625626,0.643591,0.643591,1714405
2020-06-21,0.646135,0.748542,0.636880,0.673149,0.673149,2238347
2020-06-22,0.672577,0.743113,0.645877,0.726848,0.726848,1620388
2020-06-23,0.726773,0.760633,0.700712,0.708297,0.708297,1327340
2020-06-24,0.708530,0.800692,0.693501,0.736994,0.736994,2769054
2020-06-25,0.737100,0.756705,0.699240,0.713194,0.713194,1751581
2020-06-26,0.712531,0.751992,0.681532,0.741144,0.741144,1664662
2020-06-27,0.739597,0.752211,0.675838,0.713548,0.713548,1681428
2020-06-28,0.713548,0.843977,0.687095,0.798495,0.798495,3412582
2020-06-29,0.798495,0.885339,0.770009,0.852454,0.852454,2147791
2020-06-30,0.853022,1.029176,0.850104,0.860094,0.860094,3887548
2020-07-01,0.863364,0.901715,0.820927,0.832642,0.832642,1772560
2020-07-02,0.832116,0.837127,0.753668,0.780219,0.780219,1749581
2020-07-03,0.782036,0.786035,0.755113,0.768093,0.768093,1144958
2020-07-04,0.767941,0.823155,0.761451,0.780372,0.780372,1644301
2020-07-05,0.780101,0.785547,0.642635,0.691664,0.691664,3799016
2020-07-06,0.691664,0.721046,0.686580,0.707908,0.707908,1120773
2020-07-07,0.707858,0.780893,0.701922,0.753048,0.753048,1700041
2020-07-08,0.753048,0.827523,0.743411,0.796713,0.796713,2220223
2020-07-09,0.794018,0.882358,0.759906,0.853453,0.853453,2668724
2020-07-10,0.853304,0.939629,0.842850,0.913560,0.913560,1856095
2020-07-11,0.913560,0.926347,0.859095,0.924624,0.924624,1788814
2020-07-12,0.923856,1.130978,0.914117,1.016716,1.016716,4693371
2020-07-13,1.016716,1.287663,1.008884,1.175734,1.175734,4062069
2020-07-14,1.172476,1.246006,1.119166,1.148075,1.148075,2213135
2020-07-15,1.147523,1.396835,1.141458,1.289598,1.289598,3355229
2020-07-16,1.284039,1.374967,0.855044,0.872441,0.872441,7486568
2020-07-17,0.870761,1.046842,0.801884,0.977837,0.977837,8973774
2020-07-18,0.977515,1.000716,0.931726,0.966583,0.966583,2923007
2020-07-19,0.968004,0.970354,0.899515,0.920349,0.920349,2206671
2020-07-20,0.920515,0.921584,0.851878,0.873089,0.873089,3036871
2020-07-21,0.872928,1.008254,0.860316,0.977166,0.977166,4299502
2020-07-22,0.977198,1.104704,0.972485,1.044087,1.044087,5295002
2020-07-23,1.046155,1.101218,0.997394,1.049844,1.049844,2970423
2020-07-24,1.049844,1.053954,0.974780,0.995346,0.995346,1991763
2020-07-25,0.995440,1.432740,0.995397,1.252223,1.252223,9978279
2020-07-26,1.244728,1.624648,1.238283,1.565110,1.565110,10463130
2020-07-27,1.565098,2.042740,1.561087,1.778636,1.778636,32838355
2020-07-28,1.784111,1.858672,1.611769,1.784067,1.784067,9692632
2020-07-29,1.785662,2.095622,1.593166,1.658289,1.658289,10348945
2020-07-30,1.658289,1.796449,1.635712,1.686807,1.686807,5222980
2020-07-31,1.686807,1.688488,1.510405,1.538178,1.538178,4822046
2020-08-01,1.532759,1.662229,1.498872,1.526610,1.526610,4589882
2020-08-02,1.529910,1.746823,1.411973,1.742810,1.742810,7216576
2020-08-03,1.732290,1.830034,1.668726,1.802611,1.802611,5836036
2020-08-04,1.800012,1.949875,1.794984,1.871639,1.871639,5495665
2020-08-05,1.870736,1.888122,1.709509,1.754550,1.754550,5405764
2020-08-06,1.754550,2.228003,1.746783,2.206348,2.206348,11143557
2020-08-07,2.203166,2.203166,1.885572,2.085903,2.085903,8068102
2020-08-08,2.083889,2.569590,2.026538,2.473625,2.473625,10919229
2020-08-09,2.471556,2.706823,2.302501,2.665228,2.665228,12107837
2020-08-10,2.665228,3.397929,2.525898,3.131793,3.131793,22863251
2020-08-11,3.131042,3.486535,2.753634,3.303419,3.303419,36356155
2020-08-12,3.307958,3.916168,3.103979,3.769751,3.769751,28461707
2020-08-13,3.770703,4.155814,3.528520,3.755971,3.755971,28236179
2020-08-14,3.760168,3.789997,3.332654,3.409388,3.409388,18427950
2020-08-15,3.412555,3.719945,3.165465,3.183795,3.183795,13155762
2020-08-16,3.185406,3.470688,3.138688,3.385653,3.385653,10395313
2020-08-17,3.385653,3.385999,3.087985,3.098608,3.098608,10723919
2020-08-18,3.104469,3.709911,2.894414,3.329976,3.329976,30350145
2020-08-19,3.328696,3.483863,2.838108,2.899041,2.899041,14838389
2020-08-20,2.899041,3.431843,2.896236,3.208267,3.208267,13756478
2020-08-21,3.209718,3.223290,2.913771,2.943668,2.943668,11796736
2020-08-22,2.945308,3.194865,2.757327,3.020886,3.020886,10296805
2020-08-23,3.020863,3.403415,3.018838,3.322431,3.322431,11991402
2020-08-24,3.312222,3.607539,3.224431,3.344986,3.344986,15785208
2020-08-25,3.349664,3.358247,3.027719,3.264850,3.264850,13444308
2020-08-26,3.266041,3.795324,3.194311,3.558375,3.558375,22147431
2020-08-27,3.557844,3.854706,3.292214,3.445060,3.445060,21031356
2020-08-28,3.452495,4.309593,3.447281,4.011393,4.011393,27212888
2020-08-29,4.014216,4.105241,3.787112,3.968809,3.968809,14585964
2020-08-30,3.970011,4.705005,3.919132,4.435823,4.435823,22220239
2020-08-31,4.421679,4.872941,4.109681,4.782046,4.782046,20950150
2020-09-01,4.781050,4.944731,4.344516,4.344516,4.344516,16944927
2020-09-02,4.352693,4.355939,3.705164,4.164472,4.164472,23655802
2020-09-03,4.168772,4.440814,3.527340,3.527340,3.527340,26473634
2020-09-04,3.523390,3.834104,3.198894,3.545794,3.545794,17729340
2020-09-05,3.550984,3.660244,2.191675,2.597916,2.597916,25062205
2020-09-06,2.600317,3.175637,2.288191,3.086043,3.086043,20375890
2020-09-07,3.086084,3.189560,2.391493,2.928528,2.928528,17135013
2020-09-08,2.927629,2.939736,2.398641,2.468977,2.468977,10163725
2020-09-09,2.471178,3.751716,2.389806,3.636378,3.636378,52354542
2020-09-10,3.636378,3.851309,3.320809,3.469837,3.469837,31177875
2020-09-11,3.467335,3.501013,3.040171,3.427428,3.427428,17090627
2020-09-12,3.419102,3.467052,3.150727,3.332660,3.332660,10368518
2020-09-13,3.336381,3.466782,3.005402,3.225839,3.225839,15316353
2020-09-14,3.231526,3.524934,3.094174,3.269133,3.269133,21301450
2020-09-15,3.269133,3.320067,2.918473,2.939121,2.939121,11992538
2020-09-16,2.939307,2.939307,2.453839,2.545399,2.545399,24199804
2020-09-17,2.545399,2.934102,2.370034,2.891874,2.891874,23792220
2020-09-18,2.891874,3.159317,2.741676,3.107940,3.107940,23510207
2020-09-19,3.111747,3.253420,2.971704,3.028891,3.028891,10763973
2020-09-20,3.031028,3.032877,2.720138,2.870903,2.870903,9217295
2020-09-21,2.870903,3.026940,2.500419,2.782509,2.782509,19492894
2020-09-22,2.773688,2.994370,2.668603,2.915519,2.915519,18556523
2020-09-23,2.930355,3.065338,2.746303,2.836757,2.836757,16096650
2020-09-24,2.838121,3.251563,2.795647,3.132715,3.132715,18993326
2020-09-25,3.145544,3.265165,2.911772,3.188612,3.188612,15935143
2020-09-26,3.188030,3.203906,3.041267,3.134703,3.134703,11018475
2020-09-27,3.133838,3.173499,3.010551,3.152947,3.152947,9734368
2020-09-28,3.152705,3.204191,2.935954,2.956678,2.956678,10950201
2020-09-29,2.958361,3.010095,2.901790,2.946433,2.946433,8821253
2020-09-30,2.949074,2.979348,2.835670,2.897876,2.897876,7767702
2020-10-01,2.898162,2.985834,2.657398,2.861028,2.861028,10825966
2020-10-02,2.864197,2.876635,2.457791,2.626083,2.626083,15856539
2020-10-03,2.627335,2.669495,2.547303,2.547303,2.547303,6155891
2020-10-04,2.543012,2.588036,2.428889,2.515995,2.515995,7075729
2020-10-05,2.519135,2.662624,2.467320,2.657644,2.657644,8105684
2020-10-06,2.655200,2.655200,2.147692,2.176250,2.176250,9739071
2020-10-07,2.175809,2.391937,2.095760,2.291796,2.291796,11759752
2020-10-08,2.299982,2.430610,2.028526,2.365220,2.365220,14931922
2020-10-09,2.367742,2.625268,2.317090,2.539859,2.539859,12002959
2020-10-10,2.536933,2.594095,2.403172,2.406090,2.406090,8842884
2020-10-11,2.407367,2.457566,2.344921,2.426578,2.426578,7170647
2020-10-12,2.426115,2.698639,2.415862,2.587072,2.587072,12289969
2020-10-13,2.584891,2.584891,2.348171,2.404910,2.404910,11415737
2020-10-14,2.408196,2.436614,2.246257,2.314635,2.314635,9436239
2020-10-15,2.314800,2.335796,2.203418,2.266436,2.266436,8332483
2020-10-16,2.265200,2.265671,2.127921,2.149386,2.149386,13637728
2020-10-17,2.145636,2.238305,2.132409,2.201843,2.201843,6612612
2020-10-18,2.202750,2.248846,2.178327,2.214267,2.214267,6294162
2020-10-19,2.213372,2.213512,2.053211,2.058080,2.058080,8248860
2020-10-20,2.058102,2.097861,1.854154,1.888672,1.888672,13129043
2020-10-21,1.888612,2.066206,1.861235,1.890378,1.890378,19275509
2020-10-22,1.890372,2.082434,1.889817,1.955653,1.955653,11445663
2020-10-23,1.957068,1.984771,1.853310,1.960035,1.960035,11497445
2020-10-24,1.960035,1.961650,1.882344,1.911828,1.911828,7581827
2020-10-25,1.911828,1.922942,1.768644,1.787459,1.787459,9092334
2020-10-26,1.787459,1.862990,1.629365,1.685466,1.685466,13396736
2020-10-27,1.685466,1.745403,1.605287,1.710232,1.710232,14384427
2020-10-28,1.710232,1.719027,1.394572,1.490053,1.490053,17089719
2020-10-29,1.490053,1.566892,1.412426,1.428936,1.428936,8024138
2020-10-30,1.428936,1.467319,1.342213,1.441336,1.441336,8528336
2020-10-31,1.441336,1.549327,1.429894,1.540700,1.540700,6449388
2020-11-01,1.540700,1.637903,1.513543,1.599840,1.599840,6877557
2020-11-02,1.599840,1.630180,1.467695,1.474072,1.474072,6366346
2020-11-03,1.474072,1.480501,1.412186,1.412234,1.412234,6536977
2020-11-04,1.412234,1.412898,1.281868,1.392255,1.392255,11406316
2020-11-05,1.392255,1.486170,1.303825,1.405218,1.405218,8924132
2020-11-06,1.405218,1.940707,1.400011,1.913740,1.913740,22547497
2020-11-07,1.913740,2.481369,1.844831,2.031964,2.031964,51426100
2020-11-08,2.031964,2.264779,1.974402,2.156598,2.156598,25931043
2020-11-09,2.156598,2.189313,1.958753,2.028652,2.028652,18210626
2020-11-10,2.028652,2.307988,2.012321,2.247987,2.247987,16170833
2020-11-11,2.247987,2.284141,1.974165,2.002125,2.002125,13877949
2020-11-12,2.002125,2.050298,1.831728,1.899138,1.899138,11506048
2020-11-13,1.899138,2.061116,1.899138,2.020792,2.020792,11621744
2020-11-14,2.020792,2.033491,1.875279,1.917016,1.917016,8134593
2020-11-15,1.917016,2.209059,1.916848,2.043234,2.043234,18621333
2020-11-16,2.043234,2.360211,1.994853,2.255355,2.255355,22156135
2020-11-17,2.281080,2.318186,2.132590,2.202181,2.202181,17074175
2020-11-18,2.202181,2.205922,2.012693,2.115029,2.115029,14629648
2020-11-19,2.115029,2.175022,2.018166,2.076769,2.076769,10155987
2020-11-20,2.076769,2.230391,2.056972,2.095392,2.095392,11113990
2020-11-21,2.095392,2.498828,2.048524,2.382205,2.382205,20288343
2020-11-22,2.382205,2.403821,2.053938,2.144845,2.144845,16416065
2020-11-23,2.144845,2.351599,2.120315,2.276377,2.276377,15487339
2020-11-24,2.277241,2.466384,2.143795,2.267967,2.267967,25036626
2020-11-25,2.269485,2.477587,2.182777,2.270034,2.270034,24870951
2020-11-26,2.266534,2.291702,1.741493,1.903037,1.903037,33038223
2020-11-27,1.903335,1.970653,1.780363,1.857949,1.857949,13307808
2020-11-28,1.859825,1.939715,1.810710,1.888935,1.888935,11661883
2020-11-29,1.887913,1.943885,1.857227,1.915155,1.915155,6139511
2020-11-30,1.915142,2.013591,1.911930,1.966891,1.966891,8716571
2020-12-01,1.968321,2.130341,1.932264,1.976308,1.976308,12847022
2020-12-02,1.977266,2.187437,1.956700,2.115401,2.115401,15849828
2020-12-03,2.117117,2.221310,2.085030,2.100371,2.100371,18106122
2020-12-04,2.098602,2.112071,1.847345,1.855953,1.855953,9019864
2020-12-05,1.855968,1.980722,1.825494,1.978774,1.978774,7750781
2020-12-06,1.978658,1.983898,1.815854,1.854249,1.854249,7167230
2020-12-07,1.853451,1.895688,1.809485,1.831173,1.831173,6425070
2020-12-08,1.831222,1.831581,1.645106,1.665352,1.665352,11304051
2020-12-09,1.664622,1.674277,1.503676,1.662304,1.662304,10461119
2020-12-10,1.662414,1.665135,1.545240,1.574151,1.574151,6167983
2020-12-11,1.572366,1.576709,1.440602,1.444585,1.444585,8273918
2020-12-12,1.441590,1.537429,1.440706,1.490912,1.490912,7085231
2020-12-13,1.490715,1.642916,1.458118,1.565456,1.565456,8389349
2020-12-14,1.567968,1.622869,1.523698,1.591646,1.591646,8672052
2020-12-15,1.591030,1.799413,1.589263,1.760671,1.760671,19470080
2020-12-16,1.760092,1.787584,1.610018,1.783598,1.783598,18277631
2020-12-17,1.783892,1.803120,1.655217,1.678634,1.678634,15461477
2020-12-18,1.679024,1.706327,1.636987,1.698800,1.698800,7879397
2020-12-19,1.699267,1.764254,1.664263,1.668651,1.668651,9095045
2020-12-20,1.670714,1.684430,1.527714,1.563576,1.563576,9093229
2020-12-21,1.563775,1.618326,1.495151,1.541915,1.541915,8333991
2020-12-22,1.539609,1.574080,1.474485,1.490286,1.490286,11066565
2020-12-23,1.490220,1.510585,1.090161,1.205692,1.205692,16776307
2020-12-24,1.207705,1.383668,1.173007,1.362408,1.362408,9236939
2020-12-25,1.361496,1.452924,1.347236,1.445403,1.445403,9359549
2020-12-26,1.446014,1.447517,1.313424,1.324238,1.324238,6798656
2020-12-27,1.325074,1.408745,1.268250,1.303042,1.303042,12286531
2020-12-28,1.303993,1.517038,1.294349,1.515685,1.515685,12668150
2020-12-29,1.515462,1.727582,1.439720,1.674345,1.674345,26355259
2020-12-30,1.669694,1.680791,1.529833,1.535457,1.535457,12663616
2020-12-31,1.535606,1.550610,1.430263,1.510898,1.510898,12763260
2021-01-01,1.509775,1.859656,1.502038,1.842084,1.842084,25722549
2021-01-02,1.845586,1.989295,1.721482,1.799275,1.799275,31671064
2021-01-03,1.799902,2.364981,1.799902,2.161752,2.161752,55073422
2021-01-04,2.162412,2.485097,1.876342,2.485097,2.485097,59955405
2021-01-05,2.490982,2.502616,2.077742,2.157217,2.157217,50555207
2021-01-06,2.159626,2.185892,1.907585,1.929217,1.929217,50263975
2021-01-07,1.936586,2.611831,1.933043,2.372745,2.372745,159870278
2021-01-08,2.368740,3.779320,2.180929,3.219887,3.219887,206412154
2021-01-09,3.223541,3.662788,2.938307,3.385382,3.385382,91906875
2021-01-10,3.390026,3.733551,3.196235,3.466111,3.466111,62766977
2021-01-11,3.461065,3.513571,2.597124,3.108090,3.108090,82877500
2021-01-12,3.103688,3.844416,3.080035,3.613398,3.613398,73484689
2021-01-13,3.628383,3.628825,3.274921,3.513782,3.513782,57994893
2021-01-14,3.516036,3.542866,3.181974,3.278164,3.278164,59283112
2021-01-15,3.280399,3.435922,2.985191,3.250161,3.250161,45331739
2021-01-16,3.248934,3.703232,3.248934,3.447055,3.447055,68035606
2021-01-17,3.434870,3.965372,3.319746,3.818139,3.818139,85407766
2021-01-18,3.822131,4.147920,3.655761,3.795515,3.795515,70601713
2021-01-19,3.792043,4.031449,3.609023,3.641866,3.641866,44547768
2021-01-20,3.635575,3.737003,3.344084,3.723578,3.723578,46698656
2021-01-21,3.721670,3.734326,2.982696,2.990536,2.990536,43834765
2021-01-22,2.989920,3.497146,2.540986,3.346229,3.346229,63361382
2021-01-23,3.341035,3.597302,3.315762,3.504112,3.504112,27904470
2021-01-24,3.507110,3.793049,3.489494,3.634411,3.634411,32747555
2021-01-25,3.634645,3.974357,3.451310,3.699981,3.699981,80055958
2021-01-26,3.698959,4.096916,3.682632,4.047350,4.047350,78823456
2021-01-27,4.048630,4.048630,3.531602,3.690587,3.690587,35195110
2021-01-28,3.686370,3.943491,3.609881,3.822072,3.822072,31410527
2021-01-29,3.861581,3.892602,3.639386,3.834676,3.834676,44053151
2021-01-30,3.837682,4.311976,3.774104,4.224276,4.224276,53378198
2021-01-31,4.237314,4.787010,4.170498,4.264144,4.264144,78376267
2021-02-01,4.261251,4.611602,4.118255,4.611602,4.611602,39361629
2021-02-02,4.613741,5.403642,4.480119,5.267508,5.267508,98755962
2021-02-03,5.246592,5.780781,5.072738,5.715990,5.715990,49386327
2021-02-04,5.731748,6.531011,5.603236,6.426065,6.426065,108249482
2021-02-05,6.435370,7.127117,6.426447,6.681720,6.681720,92892157
2021-02-06,6.687301,6.799131,5.713828,6.110807,6.110807,102365494
2021-02-07,6.117645,6.871514,5.768592,6.700463,6.700463,105451103
2021-02-08,6.702447,8.055933,6.488928,7.883250,7.883250,155254261
2021-02-09,7.869795,8.467784,7.570215,7.816793,7.816793,121037873
2021-02-10,7.818552,9.072604,7.613847,9.072214,9.072214,120679902
2021-02-11,9.080357,9.707004,8.761316,9.215352,9.215352,53600048
2021-02-12,9.214790,9.924452,9.079012,9.247012,9.247012,91484664
2021-02-13,9.236033,9.499039,8.683009,8.732455,8.732455,91417968
2021-02-14,8.742989,9.220300,8.559715,8.738896,8.738896,93500423
2021-02-15,8.724266,9.310638,7.840471,8.861739,8.861739,109854635
2021-02-16,8.860748,8.980368,7.983557,8.297867,8.297867,71625205
2021-02-17,8.298689,8.433298,7.544399,8.222577,8.222577,89948578
2021-02-18,8.232871,9.279175,8.232871,8.980452,8.980452,77306770
2021-02-19,8.979970,11.680577,8.556981,11.465653,11.465653,261175711
2021-02-20,11.478087,11.786737,9.815854,10.002664,10.002664,140264810
2021-02-21,9.987550,11.640289,9.887047,11.085513,11.085513,137742366
2021-02-22,11.073036,14.545641,9.255904,14.454785,14.454785,574136241
2021-02-23,14.421626,15.743371,11.599894,15.201538,15.201538,485252846
2021-02-24,15.213842,18.146622,14.861799,17.302708,17.302708,375439707
2021-02-25,17.230183,17.695444,13.795913,13.816014,13.816014,364505276
2021-02-26,13.865891,15.483705,13.120141,13.587941,13.587941,289687328
2021-02-27,13.601574,14.612065,13.057273,13.201168,13.201168,247640940
2021-02-28,13.207767,13.779016,11.489983,13.089247,13.089247,300493226
2021-03-01,13.108435,15.516057,13.057385,14.955588,14.955588,306451693
2021-03-02,14.966845,15.224125,13.460749,13.958921,13.958921,178549852
2021-03-03,13.963540,14.729359,13.767049,14.115591,14.115591,153830742
2021-03-04,14.094867,14.260361,12.771270,13.097983,13.097983,116364466
2021-03-05,13.066306,13.079862,12.184608,12.610443,12.610443,90978408
2021-03-06,12.569937,13.270481,11.901228,13.036458,13.036458,118851546
2021-03-07,13.043927,13.996903,12.726385,13.877732,13.877732,117548176
2021-03-08,13.826815,13.870826,13.082289,13.602188,13.602188,115525659
2021-03-09,13.615291,14.986444,13.320187,14.846311,14.846311,134867044
2021-03-10,14.850929,15.187938,14.079064,14.231084,14.231084,103150901
2021-03-11,14.219837,16.239399,13.704226,15.992279,15.992279,229272516
2021-03-12,16.020920,16.485796,14.111229,14.552142,14.552142,185287457
2021-03-13,14.563803,15.394398,13.920056,15.308803,15.308803,145102757
2021-03-14,15.301581,15.349832,14.378764,14.508266,14.508266,90232804
2021-03-15,14.477127,14.790473,13.698057,14.186662,14.186662,102600692
2021-03-16,14.163912,14.282896,13.229815,13.622773,13.622773,112303590
2021-03-17,13.634964,14.266797,13.130529,14.220203,14.220203,94696339
2021-03-18,14.210677,14.745477,13.827284,14.230025,14.230025,79074263
2021-03-19,14.232650,14.488219,13.932458,14.204796,14.204796,68715211
2021-03-20,14.195826,14.978218,14.152045,14.211981,14.211981,68049683
2021-03-21,14.218328,14.365723,13.668254,14.332206,14.332206,64229338
2021-03-22,14.350278,16.599873,14.202886,14.919293,14.919293,260995136
2021-03-23,14.848619,15.243709,14.097057,14.204831,14.204831,106780662
2021-03-24,14.190396,15.371431,13.661298,13.661298,13.661298,118813690
2021-03-25,13.650586,13.705250,12.614725,13.025085,13.025085,116277943
2021-03-26,13.019528,14.804294,12.370458,14.779421,14.779421,149987319
2021-03-27,14.786246,16.804165,14.758046,16.508322,16.508322,223872587
2021-03-28,16.479424,19.386005,16.345009,18.016233,18.016233,426120062
2021-03-29,18.083303,18.987843,17.700363,18.854809,18.854809,216748601
2021-03-30,18.891403,20.869474,18.891403,19.233925,19.233925,264028427
2021-03-31,19.101685,19.795801,18.156256,19.465229,19.465229,206011018
2021-04-01,19.415682,20.361540,18.844246,19.084902,19.084902,173731886
2021-04-02,19.084631,19.824574,18.568419,19.810223,19.810223,131061660
2021-04-03,19.796452,23.827188,19.789450,22.552277,22.552277,483057740
2021-04-04,22.527370,25.569532,22.212969,24.061323,24.061323,426557980
2021-04-05,23.928839,24.777637,22.806452,22.984283,22.984283,264085329
2021-04-06,22.977840,25.346525,21.876614,24.957146,24.957146,320886935
2021-04-07,25.145559,27.487616,23.089359,26.478081,26.478081,676846221
2021-04-08,26.514593,27.970011,25.724936,27.033987,27.033987,377988327
2021-04-09,26.985804,29.014734,26.903826,27.778275,27.778275,282477938
2021-04-10,27.649712,28.257971,25.963226,26.841404,26.841404,270235258
2021-04-11,26.808050,28.687227,25.578320,27.931890,27.931890,232938762
2021-04-12,27.918367,29.862303,26.842743,28.512123,28.512123,308804546
2021-04-13,28.541012,28.797941,26.417603,27.435553,27.435553,258183912
2021-04-14,27.400005,27.482693,24.792021,26.475111,26.475111,342565805
2021-04-15,26.436844,28.249399,25.539415,27.818314,27.818314,221346739
2021-04-16,27.820324,28.226879,24.972918,25.397366,25.397366,240665351
2021-04-17,25.369205,26.819767,25.099874,25.099874,25.099874,201720376
2021-04-18,25.135502,32.902569,21.539209,32.302917,32.302917,1155150688
2021-04-19,32.339523,36.080257,29.925907,31.675896,31.675896,1219130981
2021-04-20,31.476290,32.697220,28.932571,31.770054,31.770054,793008154
2021-04-21,31.681538,35.004303,30.167492,32.513042,32.513042,729130141
2021-04-22,32.683430,40.971863,31.600691,38.879761,38.879761,1638622971
2021-04-23,38.899181,41.463261,31.664270,36.978420,36.978420,1612232268
2021-04-24,37.257496,43.532223,34.683292,40.737316,40.737316,1101380795
2021-04-25,40.845470,48.434265,40.512016,47.367626,47.367626,1583800800
2021-04-26,47.541855,48.310783,43.371727,43.976517,43.976517,1357487872
2021-04-27,43.893570,46.548611,42.557327,43.239002,43.239002,904891996
2021-04-28,43.161442,46.916565,40.672073,44.825985,44.825985,1021154320
2021-04-29,44.849949,46.071491,40.950985,42.460541,42.460541,772259307
2021-04-30,42.500046,44.270153,41.243504,42.956001,42.956001,534976437
2021-05-01,42.893337,49.844578,42.030865,49.508022,49.508022,859524423
2021-05-02,49.500805,49.896671,45.981823,46.890987,46.890987,571072187
2021-05-03,46.903976,49.009453,45.044476,45.933689,45.933689,609194252
2021-05-04,45.983360,47.757156,42.313103,42.729557,42.729557,682976428
2021-05-05,42.637238,45.927792,42.315735,44.923576,44.923576,503781975
2021-05-06,44.974052,44.974052,42.591583,43.455677,43.455677,391497018
2021-05-07,43.502655,46.059563,41.438374,43.155018,43.155018,514344601
2021-05-08,43.152065,46.639027,42.298019,45.561531,45.561531,451056655
2021-05-09,45.617630,47.121216,43.296944,44.330196,44.330196,510603312
2021-05-10,44.342094,45.877502,39.558849,42.909634,42.909634,499528076
2021-05-11,42.872272,45.151203,39.762970,44.577469,44.577469,473731333
2021-05-12,44.591526,48.979034,42.457310,42.457310,42.457310,1151668076
2021-05-13,43.235085,45.417099,37.526894,40.997852,40.997852,1016860656
2021-05-14,41.034519,44.791435,39.986053,42.717865,42.717865,504167711
2021-05-15,42.699947,45.391788,39.374607,43.461308,43.461308,500445722
2021-05-16,43.401691,52.501350,41.915497,47.200829,47.200829,1990976771
2021-05-17,46.898022,51.876030,43.302917,46.863205,46.863205,1951921366
2021-05-18,46.660419,58.302925,46.187557,55.910961,55.910961,2025388219
2021-05-19,56.089256,57.525772,29.429859,35.107182,35.107182,2772224999
2021-05-20,35.043045,51.258450,32.318142,44.742748,44.742748,2487748626
2021-05-21,44.447254,47.645592,33.837395,38.812851,38.812851,1769762028
2021-05-22,38.988380,40.009579,31.254862,31.315582,31.315582,1078751751
2021-05-23,31.225767,32.436268,19.139839,24.688747,24.688747,1925832341
2021-05-24,24.498320,32.094452,24.498320,31.283571,31.283571,1346786023
2021-05-25,31.396347,33.130127,26.100075,29.997078,29.997078,909470305
2021-05-26,30.047991,37.237637,29.008554,35.539818,35.539818,1069991365
2021-05-27,35.482449,35.527050,31.127129,33.584591,33.584591,649389058
2021-05-28,33.675526,34.502506,28.067144,29.039276,29.039276,600255582
2021-05-29,29.003130,30.022339,25.750940,27.376421,27.376421,376859866
2021-05-30,27.408316,29.749254,25.650293,28.602659,28.602659,359661704
2021-05-31,28.604240,32.983589,27.524746,32.816246,32.816246,534826504
2021-06-01,32.770885,33.289917,29.880173,30.985260,30.985260,432053117
2021-06-02,30.935238,35.038155,30.432858,33.956318,33.956318,497567418
2021-06-03,34.018715,41.145378,33.792233,39.470905,39.470905,960056106
2021-06-04,39.581303,39.609863,34.310902,37.415070,37.415070,1056279506
2021-06-05,37.417377,42.822674,37.099110,39.585400,39.585400,1112426664
2021-06-06,39.749126,43.377193,38.963997,42.308376,42.308376,794387364
2021-06-07,42.253677,44.100559,38.090839,38.262333,38.262333,923157614
2021-06-08,38.251270,42.478291,33.685459,41.517815,41.517815,1786996802
2021-06-09,41.279793,43.997566,39.368633,42.031776,42.031776,1218831041
2021-06-10,42.024036,43.004910,39.596783,41.098675,41.098675,595246689
2021-06-11,41.110153,41.312485,35.311172,36.046085,36.046085,518666603
2021-06-12,36.164352,37.614223,34.318157,36.441689,36.441689,549070417
2021-06-13,36.514709,39.359974,34.782990,38.770435,38.770435,452988674
2021-06-14,38.704521,40.476521,36.814133,38.713055,38.713055,477871463
2021-06-15,40.535839,41.758675,39.435814,41.153648,41.153648,605285143
2021-06-16,39.545349,41.496307,37.503498,39.703617,39.703617,576016902
2021-06-17,39.689270,41.237431,38.286083,39.264591,39.264591,417775600
2021-06-18,39.266785,39.427128,35.004017,36.648796,36.648796,424163369
2021-06-19,36.819107,37.354588,34.981606,35.353436,35.353436,264640750
2021-06-20,35.237026,35.928387,31.362095,35.322014,35.322014,452587531
2021-06-21,35.261436,35.497616,25.949080,26.657400,26.657400,760344541
2021-06-22,26.592831,28.712969,20.380444,26.771856,26.771856,1258580061
2021-06-23,26.912943,32.772961,25.696486,30.048887,30.048887,1111302687
2021-06-24,30.846079,32.991310,28.548386,31.181034,31.181034,641150364
2021-06-25,31.168531,32.902515,28.035080,28.698862,28.698862,632052177
2021-06-26,28.607899,30.007036,26.710814,29.712854,29.712854,560342710
2021-06-27,29.752640,31.929392,29.271196,31.929392,31.929392,497353288
2021-06-28,31.880831,34.243225,31.035128,32.927780,32.927780,473612135
2021-06-29,33.009785,35.788578,32.726685,33.866802,33.866802,471854279
2021-06-30,33.962971,35.954723,31.601351,35.556404,35.556404,570984168
2021-07-01,35.505653,35.538193,32.386272,33.404034,33.404034,474665321
2021-07-02,33.306309,34.031788,31.479923,34.020481,34.020481,440298780
2021-07-03,34.015575,35.404770,33.298473,34.478817,34.478817,327019964
2021-07-04,34.495117,35.502373,33.555737,34.310600,34.310600,303420520
2021-07-05,34.282551,34.461823,32.482693,32.984589,32.984589,313839322
2021-07-06,32.930305,34.978317,32.930305,34.269138,34.269138,365336040
2021-07-07,34.232807,38.011703,33.842030,36.591370,36.591370,519252659
2021-07-08,36.719719,36.915283,32.802273,33.203728,33.203728,498201257
2021-07-09,33.134331,34.387947,31.991049,33.264648,33.264648,327170629
2021-07-10,33.318439,34.140488,31.186785,31.788645,31.788645,296566657
2021-07-11,31.693039,32.536335,31.411757,32.177841,32.177841,211679810
2021-07-12,32.173389,32.644054,30.074202,30.848087,30.848087,221058993
2021-07-13,30.786404,31.093704,28.918608,29.121189,29.121189,197825362
2021-07-14,29.142693,31.435339,27.515703,31.281000,31.281000,331866434
2021-07-15,31.360701,31.483404,28.008404,28.452101,28.452101,329918376
2021-07-16,28.549067,29.442204,26.228809,26.370008,26.370008,374718328
2021-07-17,26.254124,27.696987,26.040670,26.721668,26.721668,289689475
2021-07-18,26.784170,27.733564,26.360977,26.751909,26.751909,230336396
2021-07-19,26.671240,26.721746,24.012245,24.447577,24.447577,361915410
2021-07-20,24.510302,24.975603,22.177542,23.489555,23.489555,413439963
2021-07-21,23.443457,27.416498,22.865370,26.623079,26.623079,555770206
2021-07-22,26.665323,28.135990,25.952209,27.702082,27.702082,364666998
2021-07-23,27.706509,28.690611,26.425711,28.513880,28.513880,407955237
2021-07-24,28.517900,29.507799,28.068638,28.702620,28.702620,353750758
2021-07-25,28.649401,28.872978,26.528553,28.168774,28.168774,309208018
2021-07-26,28.227026,31.054016,27.903797,28.306643,28.306643,743673802
2021-07-27,28.210499,28.952671,27.005430,28.065327,28.065327,375599550
2021-07-28,28.145641,28.746954,27.412333,27.815411,27.815411,315682626
2021-07-29,27.877975,31.886148,27.372438,31.281137,31.281137,448009571
2021-07-30,31.275415,33.055126,30.067673,32.393944,32.393944,617830199
2021-07-31,32.353287,36.868259,31.683220,36.827312,36.827312,587168181
2021-08-01,36.679127,36.719913,33.283005,34.254360,34.254360,490639931
2021-08-02,34.190563,35.912395,33.060654,33.222420,33.222420,407399691
2021-08-03,33.191425,35.833092,32.402660,33.996441,33.996441,474629269
2021-08-04,34.108356,36.652477,33.273182,35.763626,35.763626,413657602
2021-08-05,35.771976,38.208866,35.533855,37.355137,37.355137,595137193
2021-08-06,37.355358,40.388084,35.688293,39.446102,39.446102,589190671
2021-08-07,39.492302,40.505878,37.626602,39.403473,39.403473,534979916
2021-08-08,39.465904,39.533291,36.935577,37.673824,37.673824,358570315
2021-08-09,37.660496,40.004841,36.481171,38.767784,38.767784,377034585
2021-08-10,38.678810,41.660908,38.223171,40.639797,40.639797,452480699
2021-08-11,40.648941,43.739140,40.628239,41.744114,41.744114,507980107
2021-08-12,41.704514,43.401909,39.381557,41.099361,41.099361,527833804
2021-08-13,41.114368,44.900524,40.721619,44.894501,44.894501,541894525
2021-08-14,44.851425,44.871239,42.937660,44.112850,44.112850,363834257
2021-08-15,44.149956,54.629551,43.450008,53.745159,53.745159,1448656564
2021-08-16,53.541149,68.822372,52.465851,62.432465,62.432465,3799339365
2021-08-17,62.115330,74.889259,58.981335,64.210709,64.210709,4043742154
2021-08-18,64.168350,80.119904,60.269714,72.543312,72.543312,4507409622
2021-08-19,72.838562,75.092422,68.610497,72.757607,72.757607,2467398203
2021-08-20,72.748901,79.990005,70.937286,78.724617,78.724617,1844455899
2021-08-21,78.698929,81.813774,72.696930,73.756210,73.756210,1513097171
2021-08-22,73.868340,77.481155,71.553947,72.803917,72.803917,968933849
2021-08-23,72.769409,76.705330,71.680748,75.708038,75.708038,1372134245
2021-08-24,75.780174,79.370949,68.619789,70.670906,70.670906,2153611667
2021-08-25,70.679962,72.702866,66.222763,71.951569,71.951569,1551240766
2021-08-26,71.973434,78.055206,66.264557,75.316208,75.316208,2713050538
2021-08-27,74.811783,88.854279,72.715126,88.086983,88.086983,3263988286
2021-08-28,88.000015,97.842949,85.790642,96.703171,96.703171,2580080503
2021-08-29,96.563972,97.777878,90.993622,94.469673,94.469673,1830344091
2021-08-30,94.344872,116.850227,94.037720,110.544807,110.544807,5274104165
2021-08-31,109.756149,130.014618,103.351303,108.483772,108.483772,7590894022
2021-09-01,107.444481,119.530113,106.270821,111.033005,111.033005,3974443896
2021-09-02,110.731239,131.961884,109.652618,128.102386,128.102386,5074399603
2021-09-03,128.389084,148.834183,128.389084,146.583054,146.583054,7526373837
2021-09-04,146.418411,150.428558,136.449554,139.113068,139.113068,3970422964
2021-09-05,138.990143,144.997864,135.079971,142.070877,142.070877,2996918105
2021-09-06,142.062820,165.878738,138.038208,164.380920,164.380920,5774090688
2021-09-07,164.183685,194.819702,133.100250,173.148926,173.148926,17068643416
2021-09-08,173.278564,197.989014,147.991180,191.041397,191.041397,13187213606
2021-09-09,209.470795,214.957184,181.445877,188.195801,188.195801,12676272744
2021-09-10,187.612808,196.945190,168.690826,179.865234,179.865234,7087524572
2021-09-11,179.366226,193.405609,175.565414,178.867874,178.867874,5367389010
2021-09-12,179.230164,181.568253,170.584595,174.537628,174.537628,3012633094
2021-09-13,174.418457,174.931870,150.974411,169.269547,169.269547,6437530449
2021-09-14,169.774521,171.301163,143.553116,158.094818,158.094818,5799758794
2021-09-15,158.415436,166.175293,154.239548,159.117386,159.117386,3908939772
2021-09-16,158.807281,163.122833,147.653275,152.474060,152.474060,3215168472
2021-09-17,152.351440,153.444931,135.245224,147.593063,147.593063,4675731485
2021-09-18,147.448761,171.142776,144.392258,169.184219,169.184219,5415012910
2021-09-19,169.226334,170.652115,151.250977,152.516693,152.516693,3350530308
2021-09-20,152.794479,153.387665,131.261032,132.134460,132.134460,5623667250
2021-09-21,132.762314,144.468445,116.343201,123.950394,123.950394,5243953819
2021-09-22,124.177452,150.941513,122.349159,147.924255,147.924255,4952222859
2021-09-23,148.055161,152.364990,143.201263,149.753571,149.753571,3389212044
2021-09-24,149.935471,151.201904,128.801315,139.395645,139.395645,3852350632
2021-09-25,139.296555,144.072556,134.107758,136.178925,136.178925,2037106949
2021-09-26,136.216156,140.781784,125.115425,135.699371,135.699371,2674182809
2021-09-27,135.931366,148.497833,133.984283,136.728424,136.728424,2867246888
2021-09-28,136.508911,139.294357,128.244827,131.537216,131.537216,2422542861
2021-09-29,132.338531,140.038177,131.233688,135.351456,135.351456,2428105040
2021-09-30,135.412903,142.853165,134.313263,141.069046,141.069046,2244376110
2021-10-01,141.382919,164.737549,138.436935,161.682373,161.682373,4387488320
2021-10-02,161.594391,174.900696,156.322342,169.093018,169.093018,3471658582
2021-10-03,169.113708,176.970337,166.070007,172.589157,172.589157,3149579954
2021-10-04,172.961624,172.961624,162.773331,166.731918,166.731918,3109040100
2021-10-05,166.994965,169.979370,160.593155,164.115829,164.115829,2541087419
2021-10-06,164.605194,165.361984,150.768372,154.107742,154.107742,3259712887
2021-10-07,153.961151,161.362991,150.542038,154.281189,154.281189,2579187256
2021-10-08,154.256546,168.846375,152.755768,158.949203,158.949203,2781848650
2021-10-09,158.704697,161.407318,154.869797,156.825836,156.825836,1522023824
2021-10-10,156.751923,158.361572,146.898239,148.048706,148.048706,1556965341
2021-10-11,147.800446,153.921143,140.363968,144.858139,144.858139,1851795187
2021-10-12,145.007660,153.263977,137.811569,152.737122,152.737122,2853992440
2021-10-13,152.523926,155.347992,144.407867,148.176041,148.176041,2105226551
2021-10-14,148.017273,155.329742,147.330933,149.756805,149.756805,1948101208
2021-10-15,150.046600,165.122208,146.984833,162.596207,162.596207,3970589003
2021-10-16,163.007034,164.713715,156.737564,157.538818,157.538818,1531502795
2021-10-17,157.463562,167.425995,154.090347,159.743805,159.743805,2168838138
2021-10-18,159.997482,162.856277,155.030228,157.231277,157.231277,1698878759
2021-10-19,157.210205,159.405869,153.221008,156.017029,156.017029,1400902548
2021-10-20,155.883392,176.440674,155.199844,175.946869,175.946869,3315306825
2021-10-21,176.765549,193.599152,176.765549,190.318436,190.318436,6865815461
2021-10-22,190.454895,214.044449,188.273621,196.431534,196.431534,7486821306
2021-10-23,196.300476,205.669876,192.562759,197.703857,197.703857,3253670286
2021-10-24,197.973114,204.719101,185.572433,202.361984,202.361984,3413057378
2021-10-25,202.316483,218.731888,198.202438,210.104294,210.104294,4837376169
2021-10-26,209.531647,213.982864,197.486649,199.807251,199.807251,3194205752
2021-10-27,199.874481,205.404739,178.730865,183.774597,183.774597,4552692842
2021-10-28,184.515701,201.045364,182.217529,194.863983,194.863983,3463958628
2021-10-29,194.906433,204.896606,194.906433,200.182755,200.182755,2468703579
2021-10-30,200.225723,200.386230,187.816574,195.416061,195.416061,1732207667
2021-10-31,195.773773,205.163376,186.062988,202.421021,202.421021,2577364486
2021-11-01,202.629211,211.360840,198.238968,203.545090,203.545090,3157612663
2021-11-02,203.517914,222.233032,201.180389,220.239594,220.239594,3020087232
2021-11-03,221.076752,246.321533,216.196198,242.898819,242.898819,6024951132
2021-11-04,243.097809,250.466339,235.150879,247.387772,247.387772,4440296290
2021-11-05,247.270935,248.383911,231.160812,236.474335,236.474335,2752870913
2021-11-06,236.492752,260.062103,235.289963,258.934326,258.934326,3869779683
2021-11-07,258.781555,258.850098,246.122421,249.823486,249.823486,2624869522
2021-11-08,249.979263,253.254181,241.140137,248.467178,248.467178,3344410176
2021-11-09,248.356842,253.179825,237.895294,239.213135,239.213135,2819309492
2021-11-10,239.133743,247.947037,218.388550,233.779526,233.779526,3873202098
2021-11-11,233.913986,246.447189,229.748520,234.240753,234.240753,2693456862
2021-11-12,233.721268,238.695679,221.252945,228.502090,228.502090,3022054714
2021-11-13,228.596252,241.825027,225.075928,241.825027,241.825027,2322796265
2021-11-14,241.862106,242.044891,230.689407,238.425522,238.425522,1705211600
2021-11-15,238.731400,245.976105,235.099106,237.553604,237.553604,2414551003
2021-11-16,238.497147,238.497147,215.442093,219.239029,219.239029,3557977024
2021-11-17,219.295639,222.028839,210.026947,218.715240,218.715240,2982505239
2021-11-18,218.875580,222.876938,187.673126,195.487411,195.487411,3911214658
2021-11-19,195.066284,219.367065,189.750168,215.280014,215.280014,3431624914
2021-11-20,215.406906,221.445343,206.285873,218.015274,218.015274,2003638941
2021-11-21,217.784027,235.230911,210.809738,231.282623,231.282623,2636480460
2021-11-22,230.989639,231.904816,212.030090,215.737274,215.737274,3254258844
2021-11-23,215.842957,226.061737,211.312225,221.836899,221.836899,2328763768
2021-11-24,221.860611,222.459274,200.502609,214.921539,214.921539,2293934142
2021-11-25,205.886169,216.400513,202.323410,206.252991,206.252991,2586718627
2021-11-26,210.048279,210.504578,184.328278,191.511749,191.511749,3380122748
2021-11-27,192.283569,199.364990,191.040543,193.102158,193.102158,1443178833
2021-11-28,193.275604,201.628708,182.372452,200.676651,200.676651,2033215941
2021-11-29,200.821274,212.445801,199.954300,204.319366,204.319366,2110532147
2021-11-30,204.232941,218.339386,200.084335,208.670990,208.670990,2888387657
2021-12-01,208.393158,232.386215,208.152267,229.799240,229.799240,3532771294
2021-12-02,229.854706,243.111664,220.387177,233.993042,233.993042,4074103518
2021-12-03,233.601898,239.122101,207.329773,211.224396,211.224396,4061060881
2021-12-04,212.112381,212.807541,171.553574,201.124832,201.124832,5949505665
2021-12-05,200.780609,204.617477,182.016815,196.168259,196.168259,3402591975
2021-12-06,196.547485,197.663025,176.888062,194.199219,194.199219,3693853028
2021-12-07,194.276596,204.118500,188.280807,190.596909,190.596909,2556849839
2021-12-08,190.505005,196.374115,184.132706,194.621704,194.621704,2277446203
2021-12-09,194.483292,196.689743,178.792145,181.178085,181.178085,1968182104
2021-12-10,181.467560,184.689423,167.954834,167.954834,167.954834,2118266396
2021-12-11,167.916626,173.898483,161.860001,171.949493,171.949493,1877844189
2021-12-12,171.948318,176.649414,167.861252,173.431671,173.431671,1196808540
2021-12-13,173.099930,173.099930,148.571823,155.213058,155.213058,2547597256
2021-12-14,155.141663,161.618271,150.117981,153.341446,153.341446,2604045117
2021-12-15,161.358902,182.513168,157.653214,178.340790,178.340790,3783787658
2021-12-16,178.591537,188.878708,174.450974,176.954666,176.954666,2766320569
2021-12-17,176.894974,182.393631,168.518738,175.503296,175.503296,2711688386
2021-12-18,175.656357,184.375183,171.196564,182.835129,182.835129,1690397976
2021-12-19,182.850906,189.262543,178.755020,180.098053,180.098053,1678714066
2021-12-20,179.977737,181.153259,168.683517,173.671783,173.671783,1982986558
2021-12-21,173.694397,182.417511,170.490631,180.092545,180.092545,1821107818
2021-12-22,179.858337,187.473434,177.427338,178.597122,178.597122,1889229699
2021-12-23,178.502762,193.276047,176.116455,190.036316,190.036316,2191634326
2021-12-24,190.102859,197.157715,185.019379,190.273193,190.273193,2286837232
2021-12-25,190.531601,195.149231,189.032227,193.120926,193.120926,1443209769
2021-12-26,192.920517,200.644196,190.823685,198.000732,198.000732,1971114647
2021-12-27,197.883408,204.578568,195.160797,195.429504,195.429504,1800094698
2021-12-28,195.621658,195.621658,177.040359,177.425629,177.425629,2826063568
2021-12-29,177.389038,180.590775,170.443420,170.657562,170.657562,2175731146
2021-12-30,170.764786,175.691162,168.398483,172.751190,172.751190,1540637869
2021-12-31,172.703842,177.357040,168.312073,170.299072,170.299072,1567918820
2022-01-01,170.310837,178.962250,170.195541,178.517944,178.517944,1084780603
2022-01-02,178.532410,179.432358,175.012314,176.382843,176.382843,995389409
2022-01-03,176.386307,176.386307,167.533981,170.297745,170.297745,1345778058
2022-01-04,170.286118,173.735107,166.740128,167.938904,167.938904,1499265336
2022-01-05,167.940338,171.110458,148.216110,155.099731,155.099731,2123759721
2022-01-06,155.105927,155.105927,146.667664,150.431351,150.431351,2097172620
2022-01-07,150.413406,150.520950,135.149994,136.402817,136.402817,2926269672
2022-01-08,136.400162,147.837311,134.021011,142.513458,142.513458,2730000333
2022-01-09,142.543121,145.440414,138.394104,140.839005,140.839005,1599123912
2022-01-10,140.833633,143.563370,130.796997,135.954941,135.954941,2040883379
2022-01-11,135.940903,143.299042,134.133972,140.183853,140.183853,1554197314
2022-01-12,140.203751,152.936478,138.546265,151.703110,151.703110,2242337550
2022-01-13,151.690598,157.543732,146.010040,146.010040,146.010040,2177023564
2022-01-14,146.025909,150.469482,142.390686,146.159027,146.159027,1822320951
2022-01-15,146.180023,149.350189,144.419144,147.801178,147.801178,1123271784
2022-01-16,147.786606,151.772339,146.401779,147.856522,147.856522,1172854751
2022-01-17,147.876785,148.205872,137.500031,139.926010,139.926010,1487772250
2022-01-18,139.932770,142.466492,134.895798,141.587189,141.587189,1449435942
2022-01-19,141.546997,142.294083,133.355179,135.792389,135.792389,1444663456
2022-01-20,135.791336,143.617401,127.174042,127.205284,127.205284,984099352
2022-01-21,127.333336,128.432861,107.908997,111.966057,111.966057,3771688473
2022-01-22,111.976540,113.587677,89.287155,94.178368,94.178368,4039466376
2022-01-23,94.307602,104.519203,93.593483,99.578224,99.578224,2548191912
2022-01-24,99.617516,99.770515,81.226051,91.650162,91.650162,4664539688
2022-01-25,91.660156,99.701233,87.757126,94.720352,94.720352,2842652332
2022-01-26,94.718834,103.721558,89.807556,92.238045,92.238045,3177186515
2022-01-27,92.218056,94.059998,86.186035,89.632492,89.632492,2513945822
2022-01-28,89.529091,93.364670,87.574242,91.312897,91.312897,2156098049
2022-01-29,91.354698,98.611046,90.963799,96.223488,96.223488,1727329992
2022-01-30,96.249001,97.298325,91.707024,93.297676,93.297676,1110338981
2022-01-31,93.301170,100.725075,89.585991,99.738838,99.738838,1888454241
2022-02-01,99.725945,112.980125,99.477859,109.978981,109.978981,3568466349
2022-02-02,110.019455,111.957367,97.735596,101.837601,101.837601,3297984784
2022-02-03,101.828102,102.668465,94.635315,101.459038,101.459038,2618951519
2022-02-04,101.340935,112.410332,100.677376,112.174248,112.174248,3121470028
2022-02-05,112.205482,118.213120,110.534065,113.894302,113.894302,2337469324
2022-02-06,113.902824,115.866486,112.186356,115.299759,115.299759,1488437091
2022-02-07,115.276192,121.554031,113.140465,117.355148,117.355148,2501444983
2022-02-08,117.408913,119.969551,110.241943,113.595482,113.595482,2670414753
2022-02-09,113.534035,116.827324,109.978653,114.019379,114.019379,1844036035
2022-02-10,114.021645,114.788422,106.202805,106.202805,106.202805,2534257400
2022-02-11,106.229767,107.845390,95.604286,96.381882,96.381882,2244853464
2022-02-12,96.401489,99.553658,93.498642,95.918205,95.918205,1722515979
2022-02-13,95.892586,97.206215,91.815704,93.244102,93.244102,1150014559
2022-02-14,93.193687,97.741730,91.207695,96.433273,96.433273,1787236369
2022-02-15,96.437408,105.291977,96.433296,104.873306,104.873306,2134576044
2022-02-16,104.925041,105.346344,98.580376,101.932899,101.932899,1908954820
2022-02-17,101.898232,102.632935,92.676247,93.410423,93.410423,1872498133
2022-02-18,93.462982,96.201820,89.706108,90.065460,90.065460,1669246812
2022-02-19,90.051880,92.540962,88.953117,91.496651,91.496651,1084605729
2022-02-20,91.444321,93.320282,86.017441,90.901413,90.901413,1912980153
2022-02-21,90.883026,95.904091,83.118446,83.123161,83.123161,2892900595
2022-02-22,83.106400,87.163979,81.204857,86.465385,86.465385,2046554018
2022-02-23,86.470795,92.738441,84.902786,84.902786,84.902786,2293962445
2022-02-24,84.863579,92.279396,76.859573,89.194748,89.194748,5253578948
2022-02-25,89.228134,94.777809,87.276161,92.598824,92.598824,3069242551
2022-02-26,92.608864,94.604332,89.757675,90.141563,90.141563,1721041901
2022-02-27,90.124634,91.989433,84.492928,85.519051,85.519051,2012522473
2022-02-28,85.501106,101.041794,84.575844,99.520348,99.520348,3457872746
2022-03-01,99.540466,101.559158,94.893425,98.653557,98.653557,3225742519
2022-03-02,98.649071,105.984772,97.105797,100.649635,100.649635,3800592927
2022-03-03,100.653770,101.427269,94.377960,95.539200,95.539200,2309311748
2022-03-04,95.567039,95.708130,87.554443,88.245979,88.245979,2592829728
2022-03-05,88.290535,91.036179,86.288841,89.647842,89.647842,1437161887
2022-03-06,89.648590,89.865379,84.329643,84.542183,84.542183,1467561782
2022-03-07,84.552872,86.483086,80.316849,82.130066,82.130066,2375648176
2022-03-08,82.112602,84.779900,81.540115,82.254761,82.254761,2112765959
2022-03-09,82.279922,89.482048,82.206238,88.202065,88.202065,2624860794
2022-03-10,88.190399,88.453949,81.019341,82.939087,82.939087,2196400279
2022-03-11,82.940742,84.050667,80.281235,80.744995,80.744995,1852734626
2022-03-12,80.747520,82.663757,80.722099,81.553818,81.553818,1036290480
2022-03-13,81.531219,82.883034,78.004387,78.936073,78.936073,1316842580
2022-03-14,78.925575,82.099304,78.274353,81.173340,81.173340,1676601058
2022-03-15,81.170059,85.519310,79.071777,82.955086,82.955086,1627848455
2022-03-16,82.951675,87.903625,81.653244,87.903625,87.903625,2370877301
2022-03-17,87.862457,90.757286,86.751228,87.876846,87.876846,2440062581
2022-03-18,87.866264,91.848618,84.636978,89.822037,89.822037,2745357460
2022-03-19,89.820457,94.360893,89.392616,92.418152,92.418152,1951674158
2022-03-20,92.413666,92.435921,88.150459,88.614861,88.614861,1286133603
2022-03-21,88.605003,91.011986,87.207642,88.757202,88.757202,1598537312
2022-03-22,88.741905,93.766808,88.182777,90.512970,90.512970,1879747152
2022-03-23,90.513931,96.051842,89.811462,95.102684,95.102684,2099467745
2022-03-24,95.020905,103.455795,94.065506,102.223694,102.223694,3601646600
2022-03-25,102.238358,104.582962,97.318245,98.658104,98.658104,2175497007
2022-03-26,98.666748,103.193573,97.829681,101.764183,101.764183,1282869612
2022-03-27,101.773697,107.298714,99.269096,107.084221,107.084221,1572329892
2022-03-28,107.077965,113.175949,105.477875,106.465256,106.465256,2877146388
2022-03-29,106.327988,115.275719,105.999191,111.710312,111.710312,3052274877
2022-03-30,111.690254,124.605003,107.767258,120.699486,120.699486,3908170428
2022-03-31,120.681557,128.930115,120.197830,122.661461,122.661461,4115229587
2022-04-01,122.736107,137.558411,118.787910,134.430939,134.430939,4434807484
2022-04-02,134.453583,143.020020,132.139191,132.198868,132.198868,3394186456
2022-04-03,132.241074,140.263702,131.226151,136.775330,136.775330,2585967812
2022-04-04,136.760788,137.633514,126.865326,132.412628,132.412628,2828117206
2022-04-05,132.387863,136.182846,126.563972,126.862236,126.862236,2239922210
2022-04-06,126.857956,127.281158,112.773682,112.883385,112.883385,3281009143
2022-04-07,112.935799,119.760712,111.957466,118.796516,118.796516,2431083313
2022-04-08,118.816216,122.254120,108.541161,109.800880,109.800880,2376864565
2022-04-09,109.798759,113.114891,108.634338,112.972794,112.972794,1202250516
2022-04-10,112.972710,115.808327,110.077835,111.742439,111.742439,1280232450
2022-04-11,111.698990,111.831139,98.670853,99.339104,99.339104,2272498194
2022-04-12,99.384674,109.117561,98.935303,103.306389,103.306389,2317008207
2022-04-13,103.281013,105.676849,100.488457,105.001945,105.001945,1675840412
2022-04-14,104.940605,107.329636,99.256844,100.707802,100.707802,1686576071
2022-04-15,100.706528,102.672646,100.100899,101.309776,101.309776,1050639351
2022-04-16,101.298691,103.271721,100.964722,102.257317,102.257317,774939305
2022-04-17,102.248436,105.294556,99.958176,100.409698,100.409698,1057908299
2022-04-18,100.407951,102.517029,95.242775,102.158531,102.158531,1846133932
2022-04-19,102.202385,108.582031,101.301727,108.582031,108.582031,1711909607
2022-04-20,108.602196,110.722977,104.772659,105.497002,105.497002,1761531528
2022-04-21,105.497673,109.765327,100.767151,101.776138,101.776138,1838571747
2022-04-22,101.757423,103.498146,99.579430,100.612053,100.612053,1274793594
2022-04-23,100.619781,102.771233,98.781570,100.744438,100.744438,823252482
2022-04-24,100.727188,102.216682,99.008514,99.235794,99.235794,818266008
2022-04-25,99.241409,101.440590,94.755753,101.247635,101.247635,1538486689
2022-04-26,101.224876,101.742485,95.177895,95.782150,95.782150,1301074534
2022-04-27,95.785522,100.544930,95.283501,98.378868,98.378868,1253566599
2022-04-28,98.382149,100.401230,96.694527,98.185730,98.185730,1307131609
2022-04-29,98.182961,98.568565,92.884270,94.011345,94.011345,1234575023
2022-04-30,94.013557,94.928848,82.909538,85.095932,85.095932,1293033765
2022-05-01,85.094688,92.430130,84.944153,89.671509,89.671509,1426749080
2022-05-02,89.672058,90.693367,85.407219,87.581017,87.581017,1265220129
2022-05-03,87.562744,88.687859,84.922104,85.842377,85.842377,1011988792
2022-05-04,85.841728,92.937195,85.728065,92.770851,92.770851,1428455342
2022-05-05,92.769791,95.032822,81.834869,84.596024,84.596024,1805979399
2022-05-06,84.588493,84.646935,80.468613,81.764107,81.764107,1585081920
2022-05-07,81.766670,82.180786,77.883232,78.983421,78.983421,1139093165
2022-05-08,78.987633,79.283791,74.527184,75.220184,75.220184,1439700868
2022-05-09,75.234459,76.983093,63.269653,63.269653,63.269653,2773999164
2022-05-10,63.369312,73.759888,61.026585,66.766151,66.766151,3677013066
2022-05-11,66.734749,68.117226,44.003826,50.210850,50.210850,4432811558
2022-05-12,50.239231,53.659389,38.050091,44.683590,44.683590,4471167155
2022-05-13,44.633572,55.902115,44.076366,48.593552,48.593552,2854210432
2022-05-14,48.676643,53.061165,46.220566,52.417225,52.417225,2042138537
2022-05-15,52.431343,58.878067,49.834801,58.811260,58.811260,1843835578
2022-05-16,58.803913,58.803913,52.267929,53.646461,53.646461,2067312217
2022-05-17,53.656006,58.038071,53.505302,57.125626,57.125626,1823895389
2022-05-18,57.116318,57.697720,49.731094,49.756210,49.756210,1745565671
2022-05-19,49.794865,53.617489,48.635551,52.213978,52.213978,1958004386
2022-05-20,52.211971,53.438042,48.050583,49.538509,49.538509,1830699507
2022-05-21,49.535450,51.055050,48.767487,50.317982,50.317982,979492374
2022-05-22,50.320660,53.021660,49.862785,52.755180,52.755180,1105760506
2022-05-23,52.736088,54.474648,48.927246,49.056850,49.056850,1661669360
2022-05-24,49.064232,50.577522,47.500824,49.653336,49.653336,1508166642
2022-05-25,49.648418,50.442371,47.673145,47.982426,47.982426,1304580067
2022-05-26,47.983974,48.551022,42.321381,43.491211,43.491211,2208994514
2022-05-27,43.474380,43.813648,40.268963,40.981346,40.981346,2256358026
2022-05-28,41.493732,44.658012,40.548679,44.343163,44.343163,1254325884
2022-05-29,44.338791,45.386253,41.998047,44.909615,44.909615,1317843243
2022-05-30,44.908669,47.936829,44.357407,47.179443,47.179443,1708817065
2022-05-31,47.181328,48.038990,44.840015,45.767841,45.767841,1509191627
2022-06-01,45.765129,45.946659,40.050350,40.269669,40.269669,1422647092
2022-06-02,40.255280,41.327866,38.360672,40.891346,40.891346,1554022054
2022-06-03,40.895752,41.433346,37.802719,38.259220,38.259220,1348656102
2022-06-04,38.274551,39.040428,36.040726,38.931446,38.931446,1130762770
2022-06-05,38.934101,39.995296,38.035351,38.480534,38.480534,998532387
2022-06-06,38.501598,44.450619,38.438789,42.433132,42.433132,1955057411
2022-06-07,42.429775,42.449310,37.776325,39.437572,39.437572,1974825213
2022-06-08,39.434052,40.526806,38.401608,38.843369,38.843369,1211034282
2022-06-09,38.845585,41.723763,38.555695,39.972607,39.972607,1265873005
2022-06-10,39.967625,40.769779,37.001259,37.089767,37.089767,1177042406
2022-06-11,37.092381,37.843258,33.435917,33.821117,33.821117,1086904917
2022-06-12,33.837490,34.228504,30.743271,30.743271,30.743271,1430666510
2022-06-13,30.730293,30.917982,26.139610,28.192362,28.192362,2577135234
2022-06-14,28.182896,31.610319,26.060320,29.714619,29.714619,2317785256
2022-06-15,29.695768,34.565529,26.868401,34.487942,34.487942,2574959860
2022-06-16,34.506123,35.711720,29.731699,29.989742,29.989742,1908909523
2022-06-17,30.002502,32.008869,29.478064,30.742920,30.742920,1283536081
2022-06-18,30.740925,31.838633,27.463039,31.807936,31.807936,1804420726
2022-06-19,31.809134,35.160576,28.910509,34.243748,34.243748,2005402608
2022-06-20,34.238365,36.764236,31.892912,35.417114,35.417114,1958378683
2022-06-21,35.397156,38.804771,34.400112,36.121159,36.121159,1790090431
2022-06-22,36.182724,36.704681,33.802742,34.121635,34.121635,1533123071
2022-06-23,34.120804,38.347355,34.083588,38.175232,38.175232,1666479184
2022-06-24,38.201443,42.729317,37.852936,42.212048,42.212048,1765927064
2022-06-25,42.202999,42.490692,39.875328,42.332813,42.332813,1271293523
2022-06-26,42.302418,42.341324,39.384304,39.408089,39.408089,1138724690
2022-06-27,39.409088,41.082157,38.170925,38.451252,38.451252,1253389517
2022-06-28,38.445427,39.705933,35.229137,35.326439,35.326439,1361946847
2022-06-29,35.327236,35.969231,33.251137,33.873901,33.873901,1366803516
2022-06-30,33.908783,34.045753,31.057346,33.588417,33.588417,1321861663
2022-07-01,33.645653,35.230743,31.934067,32.803070,32.803070,1427407655
2022-07-02,32.811005,33.934597,31.957586,33.359409,33.359409,765552187
2022-07-03,33.356258,33.577499,32.219078,33.385933,33.385933,605659825
2022-07-04,33.385269,36.806507,32.520714,36.785030,36.785030,1091202628
2022-07-05,36.761269,36.872490,33.266792,35.395554,35.395554,1569156882
2022-07-06,35.404720,37.476231,34.889488,37.073563,37.073563,1410588451
2022-07-07,37.075268,39.119480,36.497711,38.518307,38.518307,1189167903
2022-07-08,38.517429,39.352840,36.556210,38.286720,38.286720,1485794730
2022-07-09,38.292435,38.792534,37.870064,38.071960,38.071960,789899204
2022-07-10,38.071083,38.071083,36.386768,36.697609,36.697609,714119421
2022-07-11,36.693195,36.693195,33.337299,33.463600,33.463600,930216020
2022-07-12,33.465031,34.501244,32.757595,32.757595,32.757595,916386230
2022-07-13,32.748028,34.939667,31.959471,34.910938,34.910938,1313110217
2022-07-14,34.912262,37.221024,33.690948,37.107822,37.107822,1320137563
2022-07-15,37.112240,38.851181,36.646233,37.415928,37.415928,1266226950
2022-07-16,37.412758,40.084702,36.401539,39.574123,39.574123,1149921714
2022-07-17,39.579891,40.968723,38.546474,38.644722,38.644722,1119935904
2022-07-18,38.646957,43.746159,38.608562,43.746159,43.746159,1793335611
2022-07-19,43.668545,47.099380,42.716999,44.899876,44.899876,2530289999
2022-07-20,44.896854,46.095730,41.642551,42.093670,42.093670,2020822242
2022-07-21,42.088425,43.919407,39.818287,43.190594,43.190594,1926399176
2022-07-22,43.189011,44.223217,40.138878,40.618504,40.618504,1523873136
2022-07-23,40.591167,41.826378,38.714317,40.040977,40.040977,1151436691
2022-07-24,40.038811,42.021122,39.605618,41.006584,41.006584,1115260733
2022-07-25,41.009480,41.048183,36.711998,36.711998,36.711998,1465847128
2022-07-26,36.715424,36.715424,34.819839,36.190853,36.190853,1362323126
2022-07-27,36.203747,40.394730,35.755058,40.307850,40.307850,1829226049
2022-07-28,40.302082,44.073296,39.132900,42.845268,42.845268,2454901807
2022-07-29,42.876968,44.228748,41.277008,41.926998,41.926998,2066610408
2022-07-30,41.923416,46.476025,41.619186,43.755890,43.755890,1980341418
2022-07-31,43.760658,45.051529,42.352737,42.400204,42.400204,1356657075
2022-08-01,42.401554,43.116291,40.736763,41.786484,41.786484,1082119921
2022-08-02,41.774147,42.332111,39.747120,39.754505,39.754505,1205226999
2022-08-03,39.754864,40.730652,37.893131,38.544418,38.544418,2312325350
2022-08-04,38.544640,39.679878,38.044727,38.830673,38.830673,1235137178
2022-08-05,38.823994,41.174652,38.795719,40.561031,40.561031,1198859111
2022-08-06,40.561169,40.845413,39.953098,40.057007,40.057007,650997770
2022-08-07,40.060047,41.494068,39.336483,40.605591,40.605591,614104051
2022-08-08,40.609642,43.539856,40.603798,42.170551,42.170551,1117550363
2022-08-09,42.175392,42.702393,39.943928,40.372623,40.372623,895263875
2022-08-10,40.370525,42.611816,39.257374,42.365868,42.365868,1389333742
2022-08-11,42.373650,45.124771,42.373650,42.821789,42.821789,1735349568
2022-08-12,42.820530,45.375183,42.231140,45.334759,45.334759,1128246063
2022-08-13,45.340744,48.184284,45.340744,46.485348,46.485348,1416039040
2022-08-14,46.505985,47.960876,44.694038,44.916569,44.916569,1061034922
2022-08-15,44.922440,47.127541,42.909031,43.823223,43.823223,1364253429
2022-08-16,43.806095,44.187122,42.782154,43.158806,43.158806,1131452045
2022-08-17,43.153057,44.633087,40.286770,40.403053,40.403053,1336772691
2022-08-18,40.426510,41.607304,39.525936,39.545231,39.545231,885648540
2022-08-19,39.541328,39.541328,35.755028,35.890259,35.890259,1821467945
2022-08-20,35.876614,37.223209,34.358337,35.269733,35.269733,1203622743
2022-08-21,35.264179,36.982368,34.782307,36.533199,36.533199,982071275
2022-08-22,36.525806,36.525806,33.900440,35.474380,35.474380,1139846770
2022-08-23,35.475307,36.050423,34.312916,35.646252,35.646252,854779221
2022-08-24,35.645657,36.286068,34.433517,34.957916,34.957916,946325778
2022-08-25,34.959103,36.422668,34.933643,35.316463,35.316463,828503624
2022-08-26,35.313255,35.580132,31.499327,31.726362,31.726362,1315871629
2022-08-27,31.713827,32.205086,30.953018,31.542433,31.542433,764882265
2022-08-28,31.538864,32.129612,30.388781,30.392286,30.392286,562501615
2022-08-29,30.393860,32.520748,30.119162,32.465298,32.465298,891913484
2022-08-30,32.460041,33.072636,30.796524,31.412056,31.412056,861409804
2022-08-31,31.416515,32.876423,31.237885,31.472956,31.472956,769308937
2022-09-01,31.475082,31.709314,30.511267,31.585678,31.585678,666487074
2022-09-02,31.584988,32.358829,30.843948,31.227930,31.227930,659575995
2022-09-03,31.228193,31.232313,30.858368,31.109484,31.109484,314531753
2022-09-04,31.108940,32.139351,31.081865,32.106956,32.106956,392954663
2022-09-05,32.108028,32.370533,31.211069,32.194649,32.194649,512588616
2022-09-06,32.199669,33.785297,30.640547,30.891743,30.891743,1196204019
2022-09-07,30.883900,32.896896,30.488951,32.710918,32.710918,779212909
2022-09-08,32.708031,33.796051,32.102501,33.608646,33.608646,978070646
2022-09-09,33.606644,35.799934,33.606400,34.739765,34.739765,1186140934
2022-09-10,34.732857,35.362141,34.369415,35.126728,35.126728,731145106
2022-09-11,35.122841,35.899521,34.124435,34.965961,34.965961,757216096
2022-09-12,34.967442,38.169079,34.507923,37.424183,37.424183,1701399970
2022-09-13,37.421608,38.870384,32.870453,33.430817,33.430817,1785181627
2022-09-14,33.018276,34.283195,32.870453,34.091572,34.091572,1003604224
2022-09-15,34.094292,34.715267,32.721893,33.047684,33.047684,1139377803
2022-09-16,33.044594,33.203125,31.641165,32.208858,32.208858,765952525
2022-09-17,32.212246,33.848179,32.212246,33.750778,33.750778,501302380
2022-09-18,33.748276,33.954716,30.979143,31.059855,31.059855,694870049
2022-09-19,31.053614,32.989857,30.693249,32.685303,32.685303,971182780
2022-09-20,32.687065,32.790112,31.389032,31.433041,31.433041,819978937
2022-09-21,31.433790,33.133961,30.195068,30.826378,30.826378,1193686258
2022-09-22,30.815771,32.807045,30.638882,32.408905,32.408905,833702543
2022-09-23,32.406239,33.909164,31.363554,33.676636,33.676636,982495447
2022-09-24,33.675129,34.699177,33.274097,33.462650,33.462650,872691785
2022-09-25,33.461063,33.985237,32.014919,32.335361,32.335361,610529879
2022-09-26,32.336349,33.881508,31.960150,33.880554,33.880554,936313674
2022-09-27,33.878628,35.237244,32.271835,32.750130,32.750130,1223724195
2022-09-28,32.738255,33.741096,31.727701,33.235439,33.235439,998520503
2022-09-29,33.235283,34.338314,32.793049,33.952450,33.952450,951223921
2022-09-30,33.951778,35.133347,32.735813,33.212444,33.212444,1210784941
2022-10-01,33.215691,33.225082,32.466942,32.469395,32.469395,572976679
2022-10-02,32.470421,32.998119,31.997139,32.055698,32.055698,532211084
2022-10-03,32.057110,33.204929,31.954931,32.967621,32.967621,633204077
2022-10-04,32.956772,34.341999,32.881382,34.122471,34.122471,717157069
2022-10-05,34.117191,34.311543,33.279221,34.073883,34.073883,655950188
2022-10-06,34.073753,34.457283,33.333324,33.342819,33.342819,712289836
2022-10-07,33.344467,33.728569,32.551998,33.001465,33.001465,649212486
2022-10-08,33.000069,33.042526,32.445843,32.577934,32.577934,367021196
2022-10-09,32.578014,33.103115,32.478024,32.913883,32.913883,405849928
2022-10-10,32.912937,33.339455,31.970835,31.970835,31.970835,640691958
2022-10-11,31.966032,31.966032,30.579493,30.776869,30.776869,733071932
2022-10-12,30.779692,31.460230,30.729170,31.165485,31.165485,490127096
2022-10-13,31.164413,31.181086,28.197371,30.544519,30.544519,1302451856
2022-10-14,30.542488,31.909657,29.759932,30.007418,30.007418,836283411
2022-10-15,30.006132,30.151255,29.534006,29.575348,29.575348,547825492
2022-10-16,29.578842,30.444729,29.578842,30.168840,30.168840,608389719
2022-10-17,30.168091,31.263992,29.883160,31.224876,31.224876,658840500
2022-10-18,31.224253,31.411192,29.833694,30.164331,30.164331,715092973
2022-10-19,30.164618,30.212551,28.830276,28.900799,28.900799,697269954
2022-10-20,28.894571,29.432121,28.073795,28.085096,28.085096,803871622
2022-10-21,28.080429,28.243172,26.986404,28.108677,28.108677,967208274
2022-10-22,28.108328,28.144390,27.557684,28.013863,28.013863,474234383
2022-10-23,28.013676,29.331539,27.857960,29.270071,29.270071,633157057
2022-10-24,29.272520,29.413946,28.215033,28.310064,28.310064,667625312
2022-10-25,28.309990,32.191311,28.119305,30.939976,30.939976,1336242036
2022-10-26,30.928865,31.837549,30.765102,31.284721,31.284721,1250974763
2022-10-27,31.287027,32.203964,30.585346,30.630625,30.630625,1275994871
2022-10-28,30.630795,32.448708,30.189333,32.111263,32.111263,1063403956
2022-10-29,32.109062,33.739140,31.916813,32.857128,32.857128,1165931963
2022-10-30,32.857777,33.479279,32.061623,32.965931,32.965931,731319297
2022-10-31,32.961021,34.307743,32.286266,32.611038,32.611038,1174404933
2022-11-01,32.607609,33.325981,32.201412,32.248425,32.248425,729292793
2022-11-02,32.245979,32.834824,30.294113,30.788076,30.788076,1166999748
2022-11-03,30.792919,32.143494,30.677149,30.843880,30.843880,832207929
2022-11-04,30.841738,34.104263,30.731590,33.780853,33.780853,1364403572
2022-11-05,33.777416,38.549622,33.735134,36.765762,36.765762,2470595904
2022-11-06,36.772167,36.902027,32.546303,32.683582,32.683582,1650006613
2022-11-07,32.678947,33.067505,28.926735,29.601345,29.601345,2545092967
2022-11-08,29.597441,31.060968,21.783983,24.152937,24.152937,6120104231
2022-11-09,24.159435,24.159435,12.505624,13.940857,13.940857,4647808136
2022-11-10,13.985069,18.675638,13.411027,17.681408,17.681408,4084381465
2022-11-11,17.663450,18.136482,15.507472,16.326746,16.326746,2191908978
2022-11-12,16.340282,16.408434,14.538013,14.539001,14.539001,866923655
2022-11-13,14.537562,14.660888,13.122664,13.164529,13.164529,880792311
2022-11-14,13.165713,14.889988,12.254618,14.001356,14.001356,1365413449
2022-11-15,13.999627,14.969863,13.932036,14.301294,14.301294,833458645
2022-11-16,14.299587,14.562107,13.711964,14.285508,14.285508,487495993
2022-11-17,14.286023,14.463690,13.078255,13.638735,13.638735,673219780
2022-11-18,13.638845,13.790632,13.039168,13.247497,13.247497,357193046
2022-11-19,13.247390,13.255353,12.644581,12.851014,12.851014,314294255
2022-11-20,12.852312,13.416734,12.203308,12.252833,12.252833,508411732
2022-11-21,12.254122,12.257598,11.341638,11.846209,11.846209,504498729
2022-11-22,11.842515,12.465628,11.010652,12.435625,12.435625,529418278
2022-11-23,12.437920,14.402455,12.427633,14.351512,14.351512,859905329
2022-11-24,14.353003,14.854010,13.916857,14.582351,14.582351,620159372
2022-11-25,14.580628,14.581173,13.961507,14.063138,14.063138,323667943
2022-11-26,14.062800,14.887809,14.031248,14.159194,14.159194,333271818
2022-11-27,14.159537,14.409466,14.082966,14.115767,14.115767,225035409
2022-11-28,14.113132,14.145077,12.824841,13.404518,13.404518,447463511
2022-11-29,13.403423,13.897473,13.280128,13.369734,13.369734,265372933
2022-11-30,13.371024,14.219450,13.308285,14.115445,14.115445,331594403
2022-12-01,14.133452,14.154324,13.441185,13.480968,13.480968,232200065
2022-12-02,13.482586,13.773052,13.377079,13.715640,13.715640,245049936
2022-12-03,13.716783,13.730709,13.278402,13.302458,13.302458,161314094
2022-12-04,13.301778,13.724018,13.299368,13.718219,13.718219,141802483
2022-12-05,13.716101,14.135320,13.630226,13.831113,13.831113,335440747
2022-12-06,13.830925,14.322913,13.828653,14.288855,14.288855,279979830
2022-12-07,14.292367,14.310630,13.497425,13.519653,13.519653,223134812
2022-12-08,13.519829,13.753017,13.310491,13.689222,13.689222,195918913
2022-12-09,13.689074,13.979892,13.536896,13.580188,13.580188,211833041
2022-12-10,13.581316,13.695787,13.568408,13.576996,13.576996,109293691
2022-12-11,13.576214,13.778305,13.413360,13.427810,13.427810,117436002
2022-12-12,13.426751,13.458085,12.951157,13.318544,13.318544,205298705
2022-12-13,13.318247,14.057650,12.828972,13.833986,13.833986,315949878
2022-12-14,13.836178,14.887667,13.831062,14.140526,14.140526,441479811
2022-12-15,14.140318,14.467164,13.909064,14.021511,14.021511,272679087
2022-12-16,14.021939,14.145012,12.147680,12.266606,12.266606,358747840
2022-12-17,12.265799,12.511941,11.987808,12.504404,12.504404,222801055
2022-12-18,12.504684,12.568932,12.312158,12.413120,12.413120,110722042
2022-12-19,12.415850,12.566923,11.737710,11.932655,11.932655,206060595
2022-12-20,11.934521,12.436450,11.875389,12.280515,12.280515,177388342
2022-12-21,12.279061,12.279061,11.929597,12.128985,12.128985,167974882
2022-12-22,12.129865,12.168594,11.720109,11.794829,11.794829,181200151
2022-12-23,11.794523,12.084676,11.755585,11.786166,11.786166,157181374
2022-12-24,11.786255,11.786255,11.239624,11.444276,11.444276,202780776
2022-12-25,11.444534,11.534026,11.274830,11.387903,11.387903,105389060
2022-12-26,11.387690,11.453410,11.138464,11.306611,11.306611,132410401
2022-12-27,11.309179,11.390708,10.766210,11.085430,11.085430,223332961
2022-12-28,11.084863,11.098109,9.522949,9.755906,9.755906,468728777
2022-12-29,9.755775,9.827129,8.141268,9.651783,9.651783,772500177
2022-12-30,9.651915,10.021772,9.062715,9.880177,9.880177,837030648
2022-12-31,9.881005,10.151167,9.692624,9.961039,9.961039,285758573
2023-01-01,9.961036,10.052801,9.721011,9.982173,9.982173,194221164
2023-01-02,9.983222,11.372013,9.845211,11.272967,11.272967,558570124
2023-01-03,11.274727,13.500268,11.053267,13.344046,13.344046,1149255381
2023-01-04,13.351509,14.095340,12.922946,13.435113,13.435113,1142852070
2023-01-05,13.434939,13.769200,12.990192,13.419330,13.419330,564255825
2023-01-06,13.420552,13.541294,12.771324,13.525842,13.525842,517147909
2023-01-07,13.526757,13.526757,13.055073,13.092268,13.092268,210349250
2023-01-08,13.091505,14.333257,12.924286,14.319933,14.319933,535020165
2023-01-09,14.325533,17.361557,14.325533,16.302464,16.302464,2029272608
2023-01-10,16.296198,16.640087,15.711213,16.196724,16.196724,833408341
2023-01-11,16.196577,16.446589,15.368487,16.359415,16.359415,630606082
2023-01-12,16.789261,16.808434,15.744722,16.619043,16.619043,884719784
2023-01-13,16.618727,18.514465,16.381359,18.288445,18.288445,1037251176
2023-01-14,18.287506,24.565018,18.266825,24.249458,24.249458,3399684035
2023-01-15,24.259123,24.651987,22.116848,22.873306,22.873306,1661787281
2023-01-16,22.875086,24.752789,22.585596,23.577564,23.577564,1596086615
2023-01-17,23.580601,23.802801,22.882893,22.884064,22.884064,926501252
2023-01-18,22.886484,23.482634,20.693499,20.850634,20.850634,1427677518
2023-01-19,20.850828,21.765444,20.528950,21.426765,21.426765,799641392
2023-01-20,21.426407,25.678333,21.004543,25.548271,25.548271,1419157455
2023-01-21,25.551525,26.410500,24.614994,24.627838,24.627838,1948796870
2023-01-22,24.624043,25.389250,23.756323,24.232790,24.232790,1029738787
2023-01-23,24.231546,24.885983,23.973736,24.357807,24.357807,874649827
2023-01-24,24.352102,25.167665,22.647783,22.795673,22.795673,837211317
2023-01-25,22.796204,25.216593,22.397007,24.571445,24.571445,1166026842
2023-01-26,24.561398,25.120348,23.953539,24.350697,24.350697,809826004
2023-01-27,24.350981,24.861765,23.498766,24.407858,24.407858,682926581
2023-01-28,24.410603,25.017385,23.841827,23.981802,23.981802,489857934
2023-01-29,23.980787,26.652805,23.827845,26.132387,26.132387,1131621628
2023-01-30,26.135302,26.249315,23.489176,23.946321,23.946321,1084170329
2023-01-31,23.949322,24.341288,23.592249,23.952547,23.952547,617019880
2023-02-01,23.948515,25.126236,22.643122,24.993359,24.993359,984317489
2023-02-02,24.988787,26.037151,24.254307,24.265059,24.265059,1017290364
2023-02-03,24.260811,25.003572,24.118975,24.680897,24.680897,643813200
2023-02-04,24.679983,24.892578,24.317745,24.317745,24.317745,321758043
2023-02-05,24.319521,24.425667,23.116827,23.493439,23.493439,578466008
2023-02-06,23.493685,23.687357,22.603905,22.706388,22.706388,449884793
2023-02-07,22.697823,23.899799,22.607054,23.861357,23.861357,625438600
2023-02-08,23.860729,24.148073,22.881855,23.192671,23.192671,534148944
2023-02-09,23.198092,23.279087,20.203577,20.452127,20.452127,797436250
2023-02-10,20.453590,21.117727,19.843344,20.130110,20.130110,654189930
2023-02-11,20.128391,20.860680,20.119469,20.830095,20.830095,267159267
2023-02-12,20.828875,22.260618,20.646626,21.489979,21.489979,532943787
2023-02-13,21.486788,21.529655,19.870745,20.790100,20.790100,693292656
2023-02-14,20.781595,22.245665,20.711224,21.824953,21.824953,865868623
2023-02-15,21.824722,23.901154,21.502102,23.883902,23.883902,747616299
2023-02-16,23.884190,24.030554,22.264261,22.285952,22.285952,885086333
2023-02-17,22.282129,23.493309,22.153913,23.166758,23.166758,580803415
2023-02-18,23.167397,23.757635,22.967705,23.478592,23.478592,370892073
2023-02-19,23.476208,25.520731,23.268293,24.840752,24.840752,993875671
2023-02-20,24.846375,26.925581,24.342072,26.181387,26.181387,1459545676
2023-02-21,26.182732,26.424297,24.673828,24.948559,24.948559,925847245
2023-02-22,24.949751,25.135201,23.377934,24.181349,24.181349,892548647
2023-02-23,24.182421,24.635834,23.683668,23.900801,23.900801,579213279
2023-02-24,23.899637,24.056330,22.636557,23.053036,23.053036,612377428
2023-02-25,23.058849,23.273439,21.641863,22.523399,22.523399,547286025
2023-02-26,22.523857,23.484447,22.324240,23.256088,23.256088,370371591
2023-02-27,23.255739,23.367462,22.400766,22.692589,22.692589,475987023
2023-02-28,22.690985,22.725033,21.825813,21.916388,21.916388,351065863
2023-03-01,21.912136,22.795338,21.738678,22.506432,22.506432,346532018
2023-03-02,22.505314,22.575216,21.732510,21.984879,21.984879,322545445
2023-03-03,21.986517,22.001711,20.541079,21.399353,21.399353,489228523
2023-03-04,21.400026,21.536839,20.374146,20.966839,20.966839,249364880
2023-03-05,20.966393,21.616997,20.895563,20.978584,20.978584,278729462
2023-03-06,20.978413,21.098866,20.522215,20.635012,20.635012,318022843
2023-03-07,20.634691,20.886848,19.820597,20.244732,20.244732,394901279
2023-03-08,20.243931,20.332367,18.286304,18.421194,18.421194,620543521
2023-03-09,18.424707,18.689047,16.943132,17.308147,17.308147,754162560
2023-03-10,17.312250,18.323397,16.117346,18.243643,18.243643,944032048
2023-03-11,18.243105,18.848188,17.171354,18.225843,18.225843,696894876
2023-03-12,18.224798,20.392891,17.942476,20.310532,20.310532,666940879
2023-03-13,20.310793,21.340412,18.964472,20.433712,20.433712,1161164364
2023-03-14,20.434708,22.106672,19.914528,20.928034,20.928034,1130224251
2023-03-15,20.935295,21.488909,18.830359,19.290981,19.290981,816614774
2023-03-16,19.299496,19.883511,19.036310,19.730543,19.730543,438673097
2023-03-17,19.730066,21.676241,19.499819,21.629103,21.629103,623518286
2023-03-18,21.632441,22.861988,21.141870,21.195902,21.195902,789771840
2023-03-19,21.198290,22.453812,21.198290,21.903402,21.903402,475166077
2023-03-20,21.904612,23.831194,21.585560,22.176464,22.176464,1147250538
2023-03-21,22.177589,23.223715,21.639103,22.618267,22.618267,745081556
2023-03-22,22.614277,23.067322,21.149651,21.480486,21.480486,851680842
2023-03-23,21.475513,22.700598,21.216276,22.216778,22.216778,555730954
2023-03-24,22.214151,22.258434,20.355827,20.678856,20.678856,547225198
2023-03-25,20.677746,20.952482,20.184853,20.446646,20.446646,272949711
2023-03-26,20.444178,21.129982,20.345690,20.975519,20.975519,226663968
2023-03-27,20.976086,20.979824,19.508055,19.921675,19.921675,359607077
2023-03-28,19.922195,20.764208,19.665567,20.470697,20.470697,347656506
2023-03-29,20.465441,21.505144,20.458122,21.111467,21.111467,378726667
2023-03-30,21.113840,21.590513,20.232969,20.551046,20.551046,472449267
2023-03-31,20.552515,21.441999,20.155243,21.170496,21.170496,352864960
2023-04-01,21.171352,21.313889,20.858906,20.975641,20.975641,209186327
2023-04-02,21.087992,21.286085,20.315701,20.536976,20.536976,229561591
2023-04-03,20.536037,20.934097,20.024902,20.443050,20.443050,437266506
2023-04-04,20.442650,21.236378,20.352720,20.924620,20.924620,305630170
2023-04-05,20.924538,21.319178,20.670977,20.966007,20.966007,324885702
2023-04-06,20.969713,20.970621,20.506414,20.610128,20.610128,222557225
2023-04-07,20.611345,20.771725,20.267675,20.469940,20.469940,171660856
2023-04-08,20.466675,20.713236,19.947697,20.036449,20.036449,194413927
2023-04-09,20.038370,20.420706,19.964378,20.299465,20.299465,152580905
2023-04-10,20.300236,20.936527,20.115707,20.882357,20.882357,224169192
2023-04-11,20.883928,23.635956,20.860193,23.018827,23.018827,1083533914
2023-04-12,23.018801,24.344652,22.423229,23.985306,23.985306,1204250258
2023-04-13,23.810883,25.242456,23.704796,24.432308,24.432308,792335438
2023-04-14,24.435778,25.461393,23.817448,24.772722,24.772722,859037933
2023-04-15,24.774611,24.774611,23.872028,24.079378,24.079378,379745930
2023-04-16,24.079786,25.454144,23.947815,25.361927,25.361927,466841333
2023-04-17,25.362480,25.938335,24.406898,24.558846,24.558846,789077237
2023-04-18,24.564686,25.423292,24.102089,24.852690,24.852690,487693856
2023-04-19,24.850410,24.939508,22.266665,22.712835,22.712835,836873906
2023-04-20,22.704620,23.120537,21.664963,22.181440,22.181440,658826580
2023-04-21,22.183802,22.376490,21.133299,21.278135,21.278135,489546774
2023-04-22,21.277473,21.948162,21.108492,21.816288,21.816288,246809009
2023-04-23,21.816427,22.217382,21.067719,21.480139,21.480139,314447869
2023-04-24,21.479460,21.950172,21.078793,21.391069,21.391069,358681450
2023-04-25,21.389921,21.937141,20.783756,21.927254,21.927254,367752382
2023-04-26,21.927477,22.921377,20.574015,21.283012,21.283012,690088236
2023-04-27,21.284691,22.483582,21.226152,22.340115,22.340115,509745191
2023-04-28,22.339731,23.460052,22.210754,23.366287,23.366287,511781472
2023-04-29,23.366915,23.750763,22.987078,23.182997,23.182997,369964075
2023-04-30,23.183659,23.929724,22.832014,22.832014,22.832014,368042267
2023-05-01,22.828505,22.878492,21.640711,21.986633,21.986633,438350469
2023-05-02,21.986553,22.373878,21.772896,22.264978,22.264978,296722866
2023-05-03,22.265135,22.267185,21.282700,22.218002,22.218002,445797367
2023-05-04,22.218752,22.441139,21.651815,21.730349,21.730349,291826693
2023-05-05,21.730816,23.029722,21.706457,22.826111,22.826111,423211212
2023-05-06,22.828093,23.222301,21.729971,21.974262,21.974262,351934449
2023-05-07,21.971926,22.738605,21.808727,21.844229,21.844229,303626005
2023-05-08,21.807779,21.807779,20.260630,20.657463,20.657463,553548056
2023-05-09,20.658003,20.964788,20.459637,20.683645,20.683645,272780907
2023-05-10,20.682779,21.295010,20.165688,20.953711,20.953711,490700208
2023-05-11,20.955500,20.955500,19.855696,20.234880,20.234880,376535594
2023-05-12,20.232479,20.929598,19.864313,20.911795,20.911795,362726295
2023-05-13,20.915911,21.247978,20.821968,20.868761,20.868761,224618367
2023-05-14,20.868267,21.243988,20.666637,20.953398,20.953398,184522451
2023-05-15,20.953228,21.485640,20.647810,21.007189,21.007189,307353987
2023-05-16,21.008013,21.120253,20.475380,20.679420,20.679420,279283146
2023-05-17,20.679012,21.170769,20.500479,21.068399,21.068399,279742763
2023-05-18,21.068193,21.068193,20.168507,20.348696,20.348696,293327002
2023-05-19,20.348099,20.558100,20.312674,20.349871,20.349871,149073606
2023-05-20,20.350309,20.361488,20.146999,20.285446,20.285446,121021517
2023-05-21,20.285702,20.383839,19.508217,19.609438,19.609438,210641913
2023-05-22,19.612019,19.981628,19.383373,19.542046,19.542046,216922971
2023-05-23,19.542263,20.152935,19.451260,20.043182,20.043182,258761187
2023-05-24,20.044350,20.062014,18.914326,19.223663,19.223663,297840141
2023-05-25,19.222572,19.525496,18.892263,19.260662,19.260662,194537149
2023-05-26,19.260941,19.541164,19.120453,19.366957,19.366957,140228468
2023-05-27,19.366158,20.499245,19.350170,20.425234,20.425234,179682882
2023-05-28,20.426081,21.150990,20.336889,20.798578,20.798578,291460886
2023-05-29,20.800047,20.970686,20.297682,20.586510,20.586510,228295637
2023-05-30,20.587137,21.381718,20.519501,21.254084,21.254084,367512387
2023-05-31,21.255285,21.318878,20.468752,20.824503,20.824503,246152341
2023-06-01,20.824892,20.972609,20.464470,20.502218,20.502218,209047110
2023-06-02,20.502729,21.356140,20.383593,21.257595,21.257595,237609887
2023-06-03,21.258623,21.335468,21.017078,21.155565,21.155565,144933830
2023-06-04,21.157410,22.284592,21.061323,21.818975,21.818975,317802167
2023-06-05,21.821796,22.042025,19.423832,20.075060,20.075060,594214946
2023-06-06,20.062506,20.683781,19.320532,20.398483,20.398483,441408235
2023-06-07,20.399315,20.486584,18.549921,18.634283,18.634283,390444801
2023-06-08,18.635647,19.077765,18.294737,18.909475,18.909475,258460307
2023-06-09,18.908403,19.299477,17.161293,17.379700,17.379700,463344687
2023-06-10,17.381353,17.392958,13.379449,15.656101,15.656101,1230339924
2023-06-11,15.654450,16.115692,15.198493,15.558776,15.558776,446176848
2023-06-12,15.557232,15.606237,14.817190,15.196708,15.196708,384209938
2023-06-13,15.196287,15.873086,14.816585,15.018193,15.018193,363876713
2023-06-14,15.018190,15.305150,14.195953,14.486572,14.486572,296502336
2023-06-15,14.486286,15.010393,14.214148,14.759473,14.759473,329864409
2023-06-16,14.760416,15.399172,14.469567,15.308254,15.308254,232544705
2023-06-17,15.308581,16.065783,15.185427,15.650521,15.650521,206436912
2023-06-18,15.649475,15.812691,15.361244,15.438235,15.438235,141612316
2023-06-19,15.438766,16.075371,15.414377,16.073042,16.073042,163949883
2023-06-20,16.078037,16.665106,15.759371,16.635231,16.635231,265787114
2023-06-21,16.635487,17.379574,16.583469,17.257046,17.257046,357788986
2023-06-22,17.257149,17.698505,16.610346,16.642620,16.642620,299233520
2023-06-23,16.642969,17.510693,16.236748,17.149534,17.149534,386994632
2023-06-24,17.149275,17.517597,16.463318,16.652863,16.652863,260480952
2023-06-25,16.651472,17.340685,16.607138,16.971380,16.971380,252839095
2023-06-26,16.969646,17.101677,16.020975,16.270027,16.270027,275948459
2023-06-27,16.269871,16.909897,16.178589,16.619650,16.619650,259041273
2023-06-28,16.621904,16.627329,15.747582,15.986843,15.986843,327399744
2023-06-29,15.985511,18.199755,15.906377,17.970457,17.970457,737633196
2023-06-30,17.971071,19.855125,17.314871,18.897322,18.897322,1120379648
2023-07-01,18.896065,18.971428,17.945799,18.683903,18.683903,349552752
2023-07-02,18.689669,19.704559,18.582005,19.453594,19.453594,497231250
2023-07-03,19.452414,19.613159,18.943146,19.240538,19.240538,324227812
2023-07-04,19.242031,19.876696,19.096739,19.143229,19.143229,345225951
2023-07-05,19.145613,19.355267,18.498629,18.992865,18.992865,260416081
2023-07-06,18.991993,20.922775,18.886261,19.729385,19.729385,903770571
2023-07-07,19.726110,21.601711,19.318932,21.484665,21.484665,988591308
2023-07-08,21.485252,22.403002,21.356882,21.859268,21.859268,693929963
2023-07-09,21.854956,22.322025,21.087578,21.349005,21.349005,405174806
2023-07-10,21.347788,21.777145,20.572586,21.313776,21.313776,543191863
2023-07-11,21.314722,22.285200,21.242493,22.092934,22.092934,453810523
2023-07-12,22.092424,22.712725,21.828255,21.977602,21.977602,541605988
2023-07-13,21.978460,26.624346,21.494825,26.025696,26.025696,1527996472
2023-07-14,26.020760,30.057695,25.434978,26.735718,26.735718,2184090884
2023-07-15,26.729034,29.057396,26.688868,27.391356,27.391356,1323279744
2023-07-16,27.395527,28.551088,26.897699,27.384083,27.384083,753056132
2023-07-17,27.385769,28.380919,25.895729,26.872766,26.872766,970813262
2023-07-18,26.869007,27.045597,24.824854,25.544504,25.544504,696782373
2023-07-19,25.550882,26.922089,25.418062,26.372353,26.372353,603189951
2023-07-20,26.368727,26.896439,25.169426,25.375168,25.375168,606255421
2023-07-21,25.375525,25.947922,25.142338,25.544268,25.544268,410907584
2023-07-22,25.543179,25.950357,24.306475,24.535053,24.535053,335432006
2023-07-23,24.532663,25.213612,24.250967,24.766815,24.766815,330741258
2023-07-24,24.765520,24.810638,23.069426,23.381491,23.381491,492344649
2023-07-25,23.383249,23.525883,22.864363,23.279322,23.279322,346742173
2023-07-26,23.279358,25.518347,23.207731,25.177053,25.177053,688135176
2023-07-27,25.178080,25.586376,24.720161,25.099337,25.099337,514211484
2023-07-28,25.098728,25.473248,24.577673,24.846857,24.846857,374045446
2023-07-29,24.843933,25.367044,24.780375,25.168974,25.168974,265061245
2023-07-30,25.169373,25.193293,23.845407,24.261019,24.261019,365262222
2023-07-31,24.261839,24.750183,23.658819,23.720957,23.720957,376948332
2023-08-01,23.724892,23.998753,23.087238,23.998753,23.998753,428254164
2023-08-02,23.993515,24.219627,22.984316,23.145721,23.145721,393185796
2023-08-03,23.144894,23.353016,22.540100,22.636049,22.636049,365983702
2023-08-04,22.632715,23.521782,22.522667,22.793619,22.793619,382245804
2023-08-05,22.793602,22.895529,22.327997,22.632204,22.632204,250613466
2023-08-06,22.632547,23.416100,22.596603,23.185696,23.185696,320595154
2023-08-07,23.185406,23.503939,22.487352,23.068756,23.068756,353804981
2023-08-08,23.069252,24.727625,23.021738,24.211763,24.211763,495649796
2023-08-09,24.211031,24.951586,24.194208,24.378527,24.378527,447009018
2023-08-10,24.378302,24.809500,24.150667,24.613052,24.613052,339616018
2023-08-11,24.610626,24.865314,24.359615,24.582861,24.582861,314045619
2023-08-12,24.585543,25.111952,24.405806,24.906731,24.906731,253389584
2023-08-13,24.905216,24.913160,24.236483,24.242886,24.242886,263449955
2023-08-14,24.242403,25.227118,24.095398,25.142822,25.142822,359715099
2023-08-15,25.147171,25.241121,23.761662,23.896585,23.896585,424193111
2023-08-16,23.900015,23.993120,22.487528,22.811975,22.811975,441171937
2023-08-17,22.811419,23.380619,20.304153,21.709974,21.709974,620931325
2023-08-18,21.712427,22.170013,21.089134,21.335493,21.335493,411279768
2023-08-19,21.335711,22.147785,21.315994,21.879038,21.879038,244048976
2023-08-20,21.879751,22.004704,21.630095,21.773275,21.773275,198853112
2023-08-21,21.773264,21.777426,20.683577,21.208260,21.208260,339125910
2023-08-22,21.207066,21.250513,19.735468,20.546541,20.546541,381594696
2023-08-23,20.547350,21.746029,20.451468,21.703625,21.703625,404686524
2023-08-24,21.707987,21.988443,20.751087,21.033031,21.033031,328472951
2023-08-25,21.035110,21.049627,20.153101,20.392719,20.392719,278312420
2023-08-26,20.392975,20.403776,20.217575,20.280424,20.280424,144065112
2023-08-27,20.280701,20.870127,20.262112,20.786839,20.786839,177496132
2023-08-28,20.786964,20.786964,20.168690,20.557100,20.557100,200600033
2023-08-29,20.556866,21.983257,20.128344,21.780764,21.780764,469679540
2023-08-30,21.782026,21.932714,20.641665,20.834904,20.834904,292322455
2023-08-31,20.833838,21.007214,19.549763,19.735092,19.735092,343649256
2023-09-01,19.734756,19.907936,19.092510,19.327845,19.327845,286842939
2023-09-02,19.328524,19.666084,19.188915,19.493744,19.493744,200858690
2023-09-03,19.494253,19.657276,19.280931,19.578747,19.578747,164570332
2023-09-04,19.577850,19.949865,19.242256,19.499409,19.499409,220024399
2023-09-05,19.500677,20.547443,19.094311,20.272385,20.272385,387328289
2023-09-06,20.272238,20.348989,19.215927,19.620029,19.620029,313630984
2023-09-07,19.621080,19.972979,19.367788,19.890499,19.890499,242438252
2023-09-08,19.893768,20.214828,19.421865,19.599045,19.599045,219114497
2023-09-09,19.600006,19.602888,19.404615,19.446072,19.446072,101925453
2023-09-10,19.446188,19.446188,17.870340,18.248831,18.248831,520683204
2023-09-11,18.246708,18.413116,17.461477,17.739166,17.739166,380225621
2023-09-12,17.738865,18.655071,17.606657,17.929827,17.929827,361388393
2023-09-13,17.930872,18.508787,17.739513,18.403000,18.403000,356729875
2023-09-14,18.403322,19.267307,18.403322,18.838306,18.838306,349380172
2023-09-15,18.839180,19.406582,18.590330,19.168844,19.168844,205202282
2023-09-16,19.169498,19.416815,18.917416,19.140369,19.140369,146477836
2023-09-17,19.139828,19.139828,18.712940,18.831629,18.831629,112594680
2023-09-18,18.832380,20.100101,18.651571,19.657246,19.657246,316245106
2023-09-19,19.657076,20.358543,19.614437,20.036188,20.036188,253895801
2023-09-20,20.036289,20.483040,19.853781,20.304937,20.304937,233206126
2023-09-21,20.304815,20.304815,19.373915,19.479071,19.479071,253809695
2023-09-22,19.478251,19.774113,19.221296,19.438145,19.438145,170874161
2023-09-23,19.438511,19.558161,19.313749,19.473904,19.473904,97379053
2023-09-24,19.473894,19.657696,19.308037,19.374290,19.374290,115380619
2023-09-25,19.374146,19.703440,19.217249,19.404140,19.404140,163848456
2023-09-26,19.402744,19.505365,18.941389,19.023287,19.023287,170201883
2023-09-27,19.022514,19.446526,18.774216,19.130022,19.130022,210385139
2023-09-28,19.129475,19.960865,19.110308,19.957617,19.957617,225954938
2023-09-29,19.959581,20.415977,19.875160,20.300655,20.300655,219571069
2023-09-30,20.299589,21.729971,20.124680,21.395147,21.395147,328987954
2023-10-01,21.392059,24.396019,21.170073,23.836487,23.836487,637123111
2023-10-02,23.837955,24.603424,22.976023,23.371700,23.371700,658084028
2023-10-03,23.369921,24.662073,23.296711,23.552694,23.552694,653491878
2023-10-04,23.556915,23.754377,22.692842,23.144787,23.144787,429268875
2023-10-05,23.146551,23.717648,22.628948,22.694141,22.694141,361288781
2023-10-06,22.692167,23.705091,22.692167,23.424454,23.424454,402665506
2023-10-07,23.423950,24.101723,23.117117,23.287302,23.287302,278403509
2023-10-08,23.289335,23.613707,23.144279,23.246426,23.246426,190670414
2023-10-09,23.244909,23.353512,21.814489,22.118397,22.118397,356967743
2023-10-10,22.117517,22.458488,21.738728,22.105116,22.105116,241087146
2023-10-11,22.105202,22.391182,21.679808,22.007420,22.007420,278925381
2023-10-12,22.007484,22.019926,21.068972,21.300268,21.300268,283320977
2023-10-13,21.299955,22.156654,21.132036,21.834917,21.834917,269268807
2023-10-14,21.834354,22.196814,21.821913,22.011719,22.011719,174004594
2023-10-15,22.010534,22.135815,21.711384,21.922028,21.922028,178940996
2023-10-16,21.922586,24.414469,21.922586,23.982958,23.982958,726713710
2023-10-17,23.981590,24.485266,23.644390,23.959318,23.959318,520830665
2023-10-18,23.959225,24.302999,23.424078,23.432138,23.432138,362606644
2023-10-19,23.433477,25.389076,23.256447,24.937920,24.937920,663249208
2023-10-20,24.937544,27.316170,24.774506,27.033674,27.033674,910991447
2023-10-21,27.034481,30.142448,26.712612,29.386229,29.386229,1160814433
2023-10-22,29.384228,29.966192,28.208645,29.036682,29.036682,665340924
2023-10-23,29.262220,32.468773,28.901739,31.850985,31.850985,1581590969
2023-10-24,31.849657,32.360317,29.702093,30.151537,30.151537,1450364573
2023-10-25,30.151220,33.693222,30.059874,32.463066,32.463066,1458706203
2023-10-26,32.461857,33.221340,30.797068,32.775494,32.775494,1015617285
2023-10-27,32.776436,33.302402,31.525139,31.739698,31.739698,870812666
2023-10-28,31.739922,32.477669,31.506313,31.653318,31.653318,380462073
2023-10-29,31.652102,33.131329,31.434202,32.822609,32.822609,507672244
2023-10-30,32.819035,35.172894,32.394566,34.962337,34.962337,1099930941
2023-10-31,34.959831,38.546432,34.908436,38.519516,38.519516,1577034191
2023-11-01,38.513058,46.250900,37.961052,41.461544,41.461544,3630725002
2023-11-02,41.385948,44.489124,38.975346,40.207569,40.207569,2583692673
2023-11-03,40.208927,40.225723,38.218376,39.519760,39.519760,1755955299
2023-11-04,39.520210,42.695240,39.168793,42.346596,42.346596,1454107898
2023-11-05,42.373367,42.803539,40.380127,41.238602,41.238602,884855278
2023-11-06,41.238564,42.155067,39.825077,42.128590,42.128590,1010459088
2023-11-07,42.137772,44.425850,40.319908,43.092545,43.092545,1780187159
2023-11-08,43.085918,43.805058,42.394230,43.189888,43.189888,1009177437
2023-11-09,43.181870,48.703068,42.608185,45.444828,45.444828,2830770419
2023-11-10,45.442371,57.349102,45.216846,56.643852,56.643852,3795204638
2023-11-11,56.640995,63.415447,54.044868,56.102661,56.102661,4182963132
2023-11-12,56.132030,61.714905,54.942104,56.154099,56.154099,2987356952
2023-11-13,56.180626,59.713657,51.907051,51.907051,51.907051,2942685126
2023-11-14,51.902218,57.730106,51.714462,56.838375,56.838375,3195616616
2023-11-15,56.839939,66.867668,56.308987,65.534401,65.534401,3793937162
2023-11-16,65.539444,67.992149,56.810131,57.871403,57.871403,3922608772
2023-11-17,57.921040,60.416290,54.551647,58.415936,58.415936,3185454735
2023-11-18,58.392673,59.283443,55.062313,58.512726,58.512726,1942321169
2023-11-19,58.524284,62.021152,56.882648,61.393559,61.393559,1998656461
2023-11-20,61.370461,61.370461,56.353432,56.533833,56.533833,1937313546
2023-11-21,56.540367,57.365688,51.555916,52.000473,52.000473,2440890238
2023-11-22,52.002129,58.791565,51.737495,57.588558,57.588558,1985653842
2023-11-23,57.578018,59.473923,56.287563,56.599369,56.599369,1379316733
2023-11-24,56.578892,58.686012,56.349091,56.866440,56.866440,1146346831
2023-11-25,56.866287,59.654144,56.325279,58.846489,58.846489,1183793273
2023-11-26,58.845421,58.957962,56.511456,57.642700,57.642700,871154750
2023-11-27,57.628868,58.021225,53.714470,55.064621,55.064621,1237763215
2023-11-28,55.062630,58.606823,54.085323,58.194370,58.194370,1412314015
2023-11-29,58.193050,61.653358,57.855091,59.250130,59.250130,1941361674
2023-11-30,59.253517,61.437874,58.946922,59.241623,59.241623,1263841021
2023-12-01,59.238178,61.758018,58.778210,59.803997,59.803997,1376669760
2023-12-02,59.803745,63.832859,59.773762,63.832859,63.832859,1346327049
2023-12-03,63.820877,65.396255,62.416622,63.039967,63.039967,1368876645
2023-12-04,63.037769,65.133240,60.280521,61.526615,61.526615,2211865569
2023-12-05,61.529175,62.540005,59.250828,60.994831,60.994831,1693517649
2023-12-06,60.979866,66.383621,60.979866,61.902958,61.902958,3030993886
2023-12-07,61.934044,69.300468,61.873009,67.837830,67.837830,3002455075
2023-12-08,67.846718,75.129791,67.841232,75.002434,75.002434,3612712432
2023-12-09,74.989548,77.502022,72.039688,72.257607,72.257607,2893248364
2023-12-10,72.272949,74.724594,70.919228,74.705887,74.705887,1849363354
2023-12-11,74.714226,74.838112,67.215492,70.367172,70.367172,3729540309
2023-12-12,70.344284,72.340927,65.968994,68.540680,68.540680,2366453484
2023-12-13,68.532249,72.354759,64.369774,70.767784,70.767784,2414610075
2023-12-14,70.748672,76.179985,69.857323,75.620331,75.620331,2464938440
2023-12-15,75.636688,79.151070,72.366638,72.368988,72.368988,2821390652
2023-12-16,72.433479,77.079201,71.569344,73.473503,73.473503,1781972898
2023-12-17,73.474785,74.720016,70.824455,71.000519,71.000519,1552380672
2023-12-18,70.932632,75.380539,67.334404,74.347160,74.347160,2281865174
2023-12-19,74.349190,76.271408,72.010612,72.989769,72.989769,1900875405
2023-12-20,72.989990,83.957451,72.989990,82.191231,82.191231,3745738278
2023-12-21,82.185646,95.323441,81.237709,93.854813,93.854813,4711493441
2023-12-22,93.858017,99.124428,90.798401,98.003693,98.003693,5284203995
2023-12-23,98.001686,109.508842,93.106766,107.594231,107.594231,3957434568
2023-12-24,107.725136,117.380669,107.725136,112.485214,112.485214,6365529251
2023-12-25,112.564117,125.193893,108.903381,121.146461,121.146461,5951791518
2023-12-26,121.084335,121.143997,104.728218,112.676735,112.676735,6117657160
2023-12-27,112.654831,115.033875,105.425232,107.023796,107.023796,4267938569
2023-12-28,107.022705,109.420654,97.668648,102.104568,102.104568,4492625126
2023-12-29,102.069283,109.671120,100.055511,106.311516,106.311516,4445797973
2023-12-30,106.298500,107.328224,101.068123,101.845085,101.845085,1863177830
2023-12-31,101.844177,105.133545,99.886429,101.505821,101.505821,1748630533
2024-01-01,101.512810,109.508682,101.512810,109.508682,109.508682,2157671990
2024-01-02,109.549065,116.882492,106.388985,106.611221,106.611221,3782057553
2024-01-03,106.616531,109.848091,92.923668,98.594437,98.594437,5472216595
2024-01-04,98.586975,107.982468,97.108330,105.077538,105.077538,3272723247
2024-01-05,105.052010,105.235428,95.942726,99.978790,99.978790,3022127826
2024-01-06,99.987991,100.037407,92.022789,93.857719,93.857719,2235902092
2024-01-07,93.860352,96.692398,88.223457,89.276344,89.276344,2288061692
2024-01-08,89.278175,99.761871,85.646698,97.790443,97.790443,4152448360
2024-01-09,97.816032,103.796165,95.893791,99.409187,99.409187,4070131683
2024-01-10,99.384239,105.082375,92.563263,102.033020,102.033020,4216429514
2024-01-11,102.103653,106.935738,98.412498,99.909439,99.909439,4174026719
2024-01-12,99.911873,100.254494,88.309845,91.720909,91.720909,2868799888
2024-01-13,91.759743,96.917648,89.754494,95.730049,95.730049,1880329065
2024-01-14,95.732651,102.173584,93.890564,94.133141,94.133141,2736734725
2024-01-15,94.036545,96.821236,93.241112,94.490227,94.490227,1755858499
2024-01-16,94.438347,98.595306,94.396683,97.626915,97.626915,1806576879
2024-01-17,97.615807,102.433739,97.055161,102.063599,102.063599,3220344763
2024-01-18,102.029495,102.923141,92.140579,94.250954,94.250954,2684524713
2024-01-19,94.250671,95.164726,87.483658,93.386169,93.386169,2631067383
2024-01-20,93.393799,94.025314,90.493752,92.569839,92.569839,1204443546
2024-01-21,92.589523,93.713783,90.848434,90.848434,90.848434,894963197
2024-01-22,90.903694,91.636162,82.659767,83.622810,83.622810,2662287481
2024-01-23,83.621841,85.840187,79.066696,84.274506,84.274506,2990436327
2024-01-24,84.287262,89.267723,83.418686,88.732010,88.732010,2352477736
2024-01-25,88.737801,89.376823,85.273682,86.889214,86.889214,1674093024
2024-01-26,86.889450,93.528671,86.148392,92.442368,92.442368,2027305107
2024-01-27,92.387627,94.437614,90.844765,94.163216,94.163216,1256585307
2024-01-28,94.181900,99.377373,93.538330,95.937981,95.937981,2425625612
2024-01-29,95.937981,101.771912,95.176132,101.566666,101.566666,2604890575
2024-01-30,101.566666,106.213455,101.109390,101.472977,101.472977,3328090833
2024-01-31,101.449257,102.548065,96.103592,97.028709,97.028709,3814467068
2024-02-01,97.024841,97.944191,93.379189,97.846695,97.846695,2951395444
2024-02-02,97.834694,102.412628,97.574158,100.440521,100.440521,2574044077
2024-02-03,100.451134,101.058983,96.812576,97.879982,97.879982,1349320819
2024-02-04,97.885063,98.457588,95.266373,95.476959,95.476959,1304106726
2024-02-05,95.471466,98.544044,94.292526,95.548660,95.548660,1635327054
2024-02-06,95.549614,97.790787,93.280739,96.861076,96.861076,1699997346
2024-02-07,96.861893,101.236603,94.720222,100.979279,100.979279,1733607189
2024-02-08,100.995499,104.798042,100.553696,102.785637,102.785637,2288429230
2024-02-09,102.790176,108.987724,102.790176,106.933334,106.933334,2852770180
2024-02-10,106.933662,110.742790,106.933662,109.131470,109.131470,1836561570
2024-02-11,109.116676,110.556870,107.357651,107.495285,107.495285,1370383843
2024-02-12,107.492630,112.069664,103.609291,111.992752,111.992752,2650731894
2024-02-13,111.977249,114.810646,108.493782,112.579308,112.579308,2709494768
2024-02-14,112.574966,118.327782,110.878471,116.976326,116.976326,2391239729
2024-02-15,116.985390,118.306496,111.775879,113.699409,113.699409,2471486178
2024-02-16,113.673073,114.253090,108.348724,110.445915,110.445915,1921299579
2024-02-17,110.443306,111.073044,106.125221,108.984016,108.984016,1370606631
2024-02-18,108.987602,114.001381,107.606720,112.174675,112.174675,1516321334
2024-02-19,112.178825,114.717979,111.081413,111.485329,111.485329,1898655220
2024-02-20,111.483444,112.036743,104.890228,108.459641,108.459641,2656976089
2024-02-21,108.452667,108.452667,100.412018,105.125221,105.125221,2246861647
2024-02-22,105.120308,106.995407,101.642403,101.669792,101.669792,1830636004
2024-02-23,101.674622,103.022835,98.958351,99.954697,99.954697,1483285120
2024-02-24,99.954376,104.645393,98.585205,104.133522,104.133522,1083637514
2024-02-25,104.132668,104.329941,102.171028,103.453491,103.453491,909662462
2024-02-26,103.450706,110.580353,100.455200,109.918533,109.918533,2334408023
2024-02-27,109.918785,112.204712,105.896935,108.388084,108.388084,2723995106
2024-02-28,108.399239,118.052200,107.460876,118.052200,118.052200,5029492553
2024-02-29,118.238747,134.465698,117.667519,125.711517,125.711517,6950123902
2024-03-01,125.636703,137.601868,125.636703,129.990402,129.990402,4743077738
2024-03-02,129.982315,131.454865,127.680885,129.700180,129.700180,2741772676
2024-03-03,129.793381,132.062744,125.769325,130.450867,130.450867,2875614168
2024-03-04,130.423233,134.874176,127.798141,133.194580,133.194580,4429758300
2024-03-05,133.159363,142.650940,109.538757,125.706711,125.706711,8980294607
2024-03-06,125.699211,134.810623,120.317337,130.742020,130.742020,5146680159
2024-03-07,130.742020,149.224731,130.701752,143.977859,143.977859,7111178325
2024-03-08,143.977280,152.417923,142.536148,145.240036,145.240036,5474659974
2024-03-09,145.240326,149.351288,144.290375,144.607254,144.607254,2946261381
2024-03-10,144.607330,148.671921,140.839996,144.515182,144.515182,3407621981
2024-03-11,144.514481,150.017975,137.632980,148.750961,148.750961,5383624184
2024-03-12,148.749680,154.942291,142.870148,151.015442,151.015442,6413617983
2024-03-13,151.015442,166.448761,148.945618,163.839813,163.839813,5917471836
2024-03-14,163.839935,177.892624,160.233551,176.679749,176.679749,8399967972
2024-03-15,176.679749,188.501358,165.412720,182.964691,182.964691,14093348410
2024-03-16,182.967514,197.655991,177.461273,181.880341,181.880341,11794134069
2024-03-17,181.880341,204.292542,179.225601,202.123566,202.123566,10876218562
2024-03-18,202.122604,209.696060,194.849411,195.992752,195.992752,11137647410
2024-03-19,195.992752,198.241074,166.176743,170.016281,170.016281,11658593922
2024-03-20,170.016281,192.911819,163.296265,191.549622,191.549622,8673957460
2024-03-21,191.549622,195.306122,176.283325,179.220749,179.220749,5613811275
2024-03-22,179.239807,181.323242,167.877853,174.363708,174.363708,4150938142
2024-03-23,174.363708,178.800110,171.016968,172.902252,172.902252,2711581881
2024-03-24,172.897873,186.629425,171.673721,183.573456,183.573456,2661231893
2024-03-25,183.573456,194.430267,181.252350,189.083542,189.083542,4066489821
2024-03-26,189.083389,196.293045,186.752823,190.699860,190.699860,3520179571
2024-03-27,190.699982,192.496582,180.420441,186.361465,186.361465,3844985014
2024-03-28,186.361465,190.883469,180.997620,189.621628,189.621628,2910414256
2024-03-29,189.621628,192.969818,183.646164,192.227951,192.227951,3031009580
2024-03-30,192.227859,199.730942,191.216782,194.385544,194.385544,2999311846
2024-03-31,194.375793,203.026794,194.035324,202.874130,202.874130,2342185476
2024-04-01,202.874435,204.179764,187.488892,192.567825,192.567825,3872515434
2024-04-02,192.567825,192.569427,176.132080,181.172256,181.172256,4553269015
2024-04-03,181.172729,191.692673,177.395508,185.248611,185.248611,4160370221
2024-04-04,185.248611,190.069687,180.512299,183.958115,183.958115,4101220964
2024-04-05,183.958115,184.977783,168.236069,174.501511,174.501511,7398400404
2024-04-06,174.501511,179.697525,173.874313,178.915344,178.915344,4672922789
2024-04-07,178.915344,182.538208,177.065796,179.649857,179.649857,1854793003
2024-04-08,179.650696,184.302872,175.589981,180.784775,180.784775,2744377905
2024-04-09,180.779510,180.825684,169.367767,172.413620,172.413620,2688188866
2024-04-10,172.414261,175.322617,163.813126,173.437363,173.437363,3344074648
2024-04-11,173.437363,176.235519,170.393433,172.576370,172.576370,2712334365
2024-04-12,172.576370,175.808640,145.516388,153.635468,153.635468,4727185451
2024-04-13,153.634476,154.943954,119.833344,139.341690,139.341690,8976793985
2024-04-14,139.341690,152.501007,131.287170,151.284943,151.284943,7110974218
2024-04-15,151.299438,155.961166,134.572556,138.508621,138.508621,5699439234
2024-04-16,138.507568,140.278305,126.865280,136.279327,136.279327,5156084639
2024-04-17,136.279114,142.604385,127.528954,131.866180,131.866180,4888546522
2024-04-18,131.867172,143.727356,128.076752,142.082397,142.082397,4193561506
2024-04-19,142.082397,147.333786,128.862823,142.680496,142.680496,5857667913
2024-04-20,142.678452,152.099182,140.005707,151.133560,151.133560,2795892211
2024-04-21,151.134079,153.422256,147.169525,148.609314,148.609314,2211663291
2024-04-22,148.609314,158.372711,146.991699,157.031219,157.031219,2959650502
2024-04-23,157.031219,159.944595,153.323120,154.701309,154.701309,2750685937
2024-04-24,154.701309,159.580902,145.770569,147.745148,147.745148,3932336720
2024-04-25,147.749619,149.303757,142.264572,144.892120,144.892120,3674969172
2024-04-26,144.889175,145.854614,138.908386,139.104340,139.104340,2564389027
2024-04-27,139.104340,142.874512,134.028915,141.289169,141.289169,2373155947
2024-04-28,141.289169,144.513885,137.233017,137.856415,137.856415,1959005342
2024-04-29,137.860184,138.738724,133.709167,137.776657,137.776657,2464951751
2024-04-30,137.777298,139.667648,121.637459,126.962708,126.962708,3407320371
2024-05-01,126.962547,135.113861,119.384811,134.627975,134.627975,4136407963
2024-05-02,134.627975,140.281525,128.260284,137.814484,137.814484,3380078368
2024-05-03,137.814484,144.960037,136.123428,143.772552,143.772552,3216962298
2024-05-04,143.772202,148.935745,142.566254,146.135056,146.135056,3050187811
2024-05-05,146.135056,147.916473,143.478455,145.713028,145.713028,2034794725
2024-05-06,145.712051,156.626694,145.584320,152.802399,152.802399,2926902880
2024-05-07,152.806671,159.053452,148.083618,148.134323,148.134323,2687619013
2024-05-08,148.134323,149.810898,140.169098,142.294739,142.294739,2502237557
2024-05-09,142.294739,153.086243,140.789642,152.849945,152.849945,2249863780
2024-05-10,152.852905,155.411591,144.938797,146.216904,146.216904,2471594251
2024-05-11,146.216965,147.426437,143.331406,145.314377,145.314377,1243751505
2024-05-12,145.314377,147.571472,142.881836,143.520813,143.520813,936690341
2024-05-13,143.520813,150.546661,138.032852,147.282333,147.282333,2556255769
2024-05-14,147.279083,148.828690,141.906860,142.030396,142.030396,2586166419
2024-05-15,142.030396,158.640717,141.350327,158.186829,158.186829,3585715674
2024-05-16,158.187759,164.319321,156.772629,159.116455,159.116455,3498272951
2024-05-17,159.116455,171.606079,159.116455,169.530548,169.530548,3371355809
2024-05-18,169.530548,175.779099,168.933060,172.539139,172.539139,2479657643
2024-05-19,172.539200,175.189331,166.732620,170.091354,170.091354,2300080451
2024-05-20,170.091354,187.447128,168.030441,186.520493,186.520493,4636864705
2024-05-21,186.519516,188.493835,174.711700,178.116150,178.116150,4568414163
2024-05-22,178.115677,183.067673,175.447464,176.860779,176.860779,3833758536
2024-05-23,176.863113,180.165283,167.403687,175.985779,175.985779,5117258940
2024-05-24,175.985779,176.031479,162.865891,167.796921,167.796921,4013502065
2024-05-25,167.796921,170.355057,166.113007,168.437637,168.437637,1875205755
2024-05-26,168.437637,168.439270,161.263870,163.350906,163.350906,2543881488
2024-05-27,163.350906,171.988541,163.335449,169.996140,169.996140,2745440475
2024-05-28,169.996140,173.017136,164.973404,168.650848,168.650848,3342283019
2024-05-29,168.650848,173.641953,167.323853,168.072678,168.072678,2852496248
2024-05-30,168.072678,172.417786,163.683960,166.976532,166.976532,2932316784
2024-05-31,166.976532,170.631561,163.933090,165.637711,165.637711,2415920333
2024-06-01,165.637726,167.737091,165.585617,166.030670,166.030670,1058869941
2024-06-02,166.029617,166.915482,161.653244,163.249908,163.249908,1562269041
2024-06-03,163.250153,167.038757,161.853714,164.923462,164.923462,2182487608
2024-06-04,164.925064,171.816818,164.515533,171.801926,171.801926,2057558426
2024-06-05,171.805176,175.338898,171.456512,173.420288,173.420288,2479644928