Date,Open,High,Low,Close,Adj Close,Volume
2021-10-07,3694.981934,3770.137939,3665.212646,3767.548096,3767.548096,947820
2021-10-08,3767.275146,3772.222168,3723.004395,3723.784424,3723.784424,1098914
2021-10-09,3723.484619,3739.899414,3721.912598,3739.667725,3739.667725,205426
2021-10-10,3740.399902,3740.399902,3624.613281,3625.785889,3625.785889,1293441
2021-10-11,3625.441406,3694.029053,3552.014893,3658.277100,3658.277100,1377212
2021-10-12,3658.020996,3664.047119,3595.594238,3627.575684,3627.575684,1069408
2021-10-13,3627.466797,3706.119873,3597.644531,3705.888428,3705.888428,1375786
2021-10-14,3706.053955,3929.825684,3705.581787,3925.743896,3925.743896,1106683
2021-10-15,3925.892090,4007.898438,3922.319336,4004.518799,4004.518799,957482
2021-10-16,4004.825439,4063.756836,3973.874023,3976.294189,3976.294189,369600
2021-10-17,3976.453369,4009.547363,3853.217529,3978.871582,3978.871582,766936
2021-10-18,3978.811768,4012.230957,3854.610107,3862.981445,3862.981445,732068
2021-10-19,3862.969238,4011.446777,3860.775146,4009.065918,4009.065918,609771
2021-10-20,4009.117676,4295.942871,3996.395996,4294.976563,4294.976563,794299
2021-10-21,4295.138672,4510.379883,4213.220703,4239.583984,4239.583984,2174347
2021-10-22,4239.703613,4301.407715,4084.028076,4127.678711,4127.678711,1186823
2021-10-23,4127.638184,4324.747559,4059.551758,4324.538086,4324.538086,1754577
2021-10-24,4324.944824,4325.125000,4154.669922,4223.981934,4223.981934,608324
2021-10-25,4224.054688,4375.691406,4221.728516,4367.241211,4367.241211,453646
2021-10-26,4367.573242,4407.171875,4290.984375,4292.949219,4292.949219,682365
2021-10-27,4292.835449,4435.361816,4101.299805,4101.299805,4101.299805,1185561
2021-10-28,4101.394043,4435.022461,4095.578369,4433.379883,4433.379883,1087977
2021-10-29,4433.232422,4599.236816,4432.074219,4595.001953,4595.001953,727919
2021-10-30,4594.950684,4595.114746,4444.885254,4446.792969,4446.792969,445448
2021-10-31,4446.599609,4542.893555,4368.761719,4457.811035,4457.811035,893895
2021-11-01,4458.065918,4521.420898,4354.936523,4492.090332,4492.090332,627949
2021-11-02,4492.499512,4733.721191,4471.861328,4732.750488,4732.750488,504756
2021-11-03,4732.844238,4817.231445,4697.998535,4814.261719,4814.261719,433131
2021-11-04,4813.757324,4814.558105,4633.207031,4686.301758,4686.301758,397383
2021-11-05,4686.457031,4691.431641,4661.137207,4665.956543,4665.956543,44455
2021-11-06,4665.777832,4672.436523,4516.380859,4672.165039,4672.165039,528058
2021-11-07,4671.787598,4800.059570,4671.054199,4782.388672,4782.388672,258119
2021-11-08,4782.901367,4976.762695,4781.232422,4976.249023,4976.249023,364468
2021-11-09,4976.368652,5002.597656,4931.621094,4961.576660,4961.576660,231349
2021-11-10,4961.683105,5061.107910,4701.192871,4710.698730,4710.698730,764016
2021-11-11,4711.468750,4967.290039,4711.468750,4957.332520,4957.332520,319324
2021-11-12,4961.540527,5038.395508,4716.406250,4876.162109,4876.162109,879446
2021-11-13,4874.746582,4885.454590,4762.304688,4848.620605,4848.620605,313485
2021-11-14,4847.673340,4875.527344,4731.840820,4799.060059,4799.060059,371959
2021-11-15,4799.868164,4948.886719,4767.774414,4789.447754,4789.447754,550648
2021-11-16,4790.297852,4795.685547,4323.208008,4419.735840,4419.735840,1422541
2021-11-17,4417.801270,6452.815918,4306.094238,4474.990723,4474.990723,1589723
2021-11-18,4475.206055,4540.195313,4156.059082,4156.453125,4156.453125,1344190
2021-11-19,4156.941406,4471.115723,4155.650879,4468.585449,4468.585449,1034798
2021-11-20,4468.415527,4635.032715,4443.990234,4630.589844,4630.589844,880722
2021-11-21,4628.242676,4630.758301,4478.770996,4478.770996,4478.770996,530360
2021-11-22,4478.365723,4478.365723,4211.877441,4253.607910,4253.607910,1450036
2021-11-23,4253.525391,4566.225098,4252.639648,4563.935059,4563.935059,986997
2021-11-24,4562.606445,4570.916504,4356.950684,4473.536133,4473.536133,1047360
2021-11-25,4427.501953,4738.336426,4422.609863,4478.171387,4478.171387,644637
2021-11-26,4735.946289,4739.776855,4150.532227,4256.214355,4256.214355,1404385
2021-11-27,4257.012207,4340.992676,4227.358887,4261.906738,4261.906738,429580
2021-11-28,4263.596680,4461.568848,4185.855469,4448.996094,4448.996094,1044148
2021-11-29,4448.797852,4634.378906,4446.745117,4630.348633,4630.348633,941905
2021-11-30,4630.785156,4917.589844,4573.464355,4851.339355,4851.339355,1507713
2021-12-01,4852.001465,5020.159668,4723.313477,4749.104492,4749.104492,4045101
2021-12-02,4749.021484,4776.327637,4649.438477,4696.609863,4696.609863,1024939
2021-12-03,4691.146484,4819.381836,4283.505859,4397.481445,4397.481445,2178670
2021-12-04,4395.756836,4396.594238,3901.856689,4285.046387,4285.046387,2950476
2021-12-05,4287.136719,4411.932617,4223.616211,4335.804688,4335.804688,1012858
2021-12-06,4337.028320,4552.555664,4116.993164,4546.981445,4546.981445,1742617
2021-12-07,4546.666016,4596.432129,4477.727051,4484.599609,4484.599609,506874
2021-12-08,4484.975586,4611.109863,4425.607422,4599.928223,4599.928223,623209
2021-12-09,4598.869629,4646.271973,4276.401367,4328.584961,4328.584961,1017317
2021-12-10,4326.291504,4405.242676,4088.300781,4100.611328,4100.611328,1414315
2021-12-11,4102.273926,4266.678711,4017.086914,4266.678711,4266.678711,1481909
2021-12-12,4265.301758,4341.366699,4193.271973,4332.169434,4332.169434,434274
2021-12-13,4332.278809,4335.669922,3859.480469,3940.187988,3940.187988,1435365
2021-12-14,3939.867676,4026.388184,3880.078369,4023.695068,4023.695068,1169594
2021-12-15,4022.979492,4276.679199,3827.219727,4202.805664,4202.805664,1724346
2021-12-16,4201.904785,4272.842285,4139.052246,4140.412598,4140.412598,1455744
2021-12-17,4141.482422,4145.154785,3865.120850,4042.791260,4042.791260,1414589
2021-12-18,4044.184082,4148.370117,3942.005859,4145.858398,4145.858398,843185
2021-12-19,4145.197266,4198.267090,4094.397461,4126.655762,4126.655762,800515
2021-12-20,4125.968262,4151.134766,3938.625488,4119.817383,4119.817383,1034333
2021-12-21,4119.623535,4251.876953,4118.560547,4230.109375,4230.109375,583229
2021-12-22,4231.248047,4272.062988,4153.967773,4181.003906,4181.003906,287488
2021-12-23,4181.812012,4359.538086,4109.255859,4323.176758,4323.176758,943545
2021-12-24,4323.360352,4340.065918,4244.933105,4250.871582,4250.871582,316639
2021-12-25,4251.725586,4330.096191,4238.395996,4319.348633,4319.348633,155707
2021-12-26,4321.192871,4327.034180,4228.720703,4274.099121,4274.099121,254653
2021-12-27,4274.583984,4313.999023,4245.146973,4245.670898,4245.670898,231203
2021-12-28,4247.766113,4251.457031,3952.665771,3976.446045,3976.446045,687952
2021-12-29,3977.551270,3990.703613,3803.817871,3804.471924,3804.471924,653028
2021-12-30,3804.554932,3935.065674,3795.702393,3900.654053,3900.654053,443343
2021-12-31,3901.485596,3986.635010,3844.549316,3878.538574,3878.538574,759351
2022-01-01,3878.602295,3927.952393,3877.929199,3925.952148,3925.952148,313312
2022-01-02,3925.985840,4011.631348,3921.135498,4009.769043,4009.769043,197973
2022-01-03,4009.772461,4018.632568,3895.843750,3951.665527,3951.665527,502869
2022-01-04,3951.691650,4057.640137,3931.045898,3992.730225,3992.730225,462882
2022-01-05,3992.886963,4012.200684,3634.502197,3733.186035,3733.186035,1215178
2022-01-06,3733.083252,3735.450928,3489.222168,3609.691650,3609.691650,1341638
2022-01-07,3609.415527,3609.415527,3273.479980,3372.082764,3372.082764,3791319
2022-01-08,3372.030762,3398.761230,3154.216797,3271.561768,3271.561768,1567604
2022-01-09,3271.779785,3356.052979,3249.673096,3328.540039,3328.540039,600863
2022-01-10,3328.631104,3352.992188,3117.251953,3238.604248,3238.604248,1455750
2022-01-11,3238.224854,3430.935547,3234.599609,3416.901123,3416.901123,678837
2022-01-12,3416.976074,3591.500732,3415.063965,3565.376709,3565.376709,783547
2022-01-13,3565.368408,3580.345947,3437.358398,3441.422363,3441.422363,491341
2022-01-14,3441.609863,3502.295898,3379.482422,3499.604736,3499.604736,595835
2022-01-15,3499.552490,3539.291992,3471.157227,3534.018311,3534.018311,207737
2022-01-16,3534.049805,3560.796631,3470.398926,3530.017334,3530.017334,510499
2022-01-17,3529.939941,3532.807373,3339.029785,3371.966064,3371.966064,744493
2022-01-18,3371.958740,3396.803223,3275.946777,3355.426758,3355.426758,640528
2022-01-19,3355.421631,3357.773193,3230.589111,3290.713379,3290.713379,940006
2022-01-20,3290.831543,3440.537109,3172.404053,3172.453125,3172.453125,999819
2022-01-21,3172.494385,3175.549561,2627.517822,2700.076172,2700.076172,3052790
2022-01-22,2700.061768,2747.702637,2464.100586,2534.353760,2534.353760,4258680
2022-01-23,2534.291504,2683.687012,2518.948730,2669.226074,2669.226074,1625103
2022-01-24,2669.160889,2670.186768,2274.646973,2572.120605,2572.120605,3914717
2022-01-25,2571.990967,2639.180176,2507.747070,2595.565674,2595.565674,1201859
2022-01-26,2595.574951,2862.606201,2557.367188,2620.680664,2620.680664,2534718
2022-01-27,2620.440918,2654.267334,2461.037842,2546.484131,2546.484131,2259472
2022-01-28,2546.421143,2681.323486,2513.914795,2680.302246,2680.302246,1428150
2022-01-29,2680.304443,2764.966553,2675.164551,2740.872803,2740.872803,831389
2022-01-30,2740.896484,2763.469238,2707.937012,2756.621582,2756.621582,445116
2022-01-31,2756.629883,2846.553955,2641.394043,2845.742676,2845.742676,1210833
2022-02-01,2845.744141,2958.765137,2844.793945,2954.337646,2954.337646,903709
2022-02-02,2954.322510,2961.343018,2783.807617,2833.916748,2833.916748,1055146
2022-02-03,2833.717285,2859.662109,2747.241455,2821.507324,2821.507324,903231
2022-02-04,2821.112305,3149.549805,2821.112305,3148.381592,3148.381592,1553652
2022-02-05,3148.455322,3215.832764,3145.561523,3193.331543,3193.331543,388952
2022-02-06,3193.300049,3229.979736,3142.949463,3228.844482,3228.844482,435222
2022-02-07,3228.582764,3357.148193,3185.074219,3330.391602,3330.391602,682299
2022-02-08,3330.496582,3398.037354,3226.351563,3302.689941,3302.689941,888040
2022-02-09,3302.481689,3440.569092,3263.578857,3438.696289,3438.696289,634636
2022-02-10,3438.616943,3462.588379,3264.979492,3264.979492,3264.979492,1888694
2022-02-11,3264.952148,3308.888184,3073.130859,3099.164063,3099.164063,1791008
2022-02-12,3099.210449,3149.246582,3050.422363,3078.017090,3078.017090,819870
2022-02-13,3078.019531,3111.758301,3025.465332,3048.776123,3048.776123,522281
2022-02-14,3048.826660,3122.616943,3022.594238,3106.063721,3106.063721,755825
2022-02-15,3106.055664,3369.740967,3103.184082,3367.449463,3367.449463,927603
2022-02-16,3367.252930,3367.307129,3247.220947,3324.163086,3324.163086,758216
2022-02-17,3324.103271,3331.948730,3043.319824,3058.090576,3058.090576,1318802
2022-02-18,3058.144775,3103.810303,2936.511475,2949.206055,2949.206055,792221
2022-02-19,2949.147217,2989.613037,2876.431641,2923.018799,2923.018799,881739
2022-02-20,2922.849609,2924.080322,2749.538086,2795.922852,2795.922852,2052372
2022-02-21,2795.886963,2912.776123,2738.411377,2738.492920,2738.492920,2725397
2022-02-22,2738.713623,2806.194824,2667.660645,2795.425049,2795.425049,1282802
2022-02-23,2795.345215,2902.996338,2755.852295,2757.431396,2757.431396,994787
2022-02-24,2757.418701,2842.179688,2451.723877,2750.565186,2750.565186,4830941
2022-02-25,2750.648193,2985.358154,2741.648682,2938.142334,2938.142334,2224909
2022-02-26,2938.233154,3005.356934,2920.491699,2952.376953,2952.376953,1213996
2022-02-27,2952.284180,2997.925049,2752.624756,2781.479736,2781.479736,2094255
2022-02-28,2781.516602,3096.223633,2754.878906,3092.857178,3092.857178,1400450
2022-03-01,3092.962402,3211.248535,3052.714111,3151.706055,3151.706055,2131979
2022-03-02,3151.684326,3206.832520,3111.400146,3141.802490,3141.802490,1959169
2022-03-03,3141.755615,3146.770996,2966.963623,3010.092773,3010.092773,1082472
2022-03-04,3010.127686,3010.127686,2757.629883,2777.684326,2777.684326,1470778
2022-03-05,2777.681885,2842.551758,2771.053467,2827.397705,2827.397705,1039379
2022-03-06,2827.452881,2833.648193,2716.517334,2719.219971,2719.219971,1053957
2022-03-07,2719.229980,2800.419922,2610.968018,2653.854248,2653.854248,2331670
2022-03-08,2653.807373,2775.687988,2653.807373,2735.103760,2735.103760,2140727
2022-03-09,2734.957275,2931.747803,2732.809326,2894.686523,2894.686523,1486695
2022-03-10,2894.611572,2895.109619,2728.071533,2774.079102,2774.079102,6325497
2022-03-11,2774.060791,2831.259521,2699.964844,2726.864990,2726.864990,14201621
2022-03-12,2726.886719,2771.775146,2726.170410,2745.119629,2745.119629,1605264
2022-03-13,2745.143066,2760.729736,2663.947021,2675.542236,2675.542236,3585317
2022-03-14,2675.533691,2764.357178,2669.551270,2752.545166,2752.545166,1940325
2022-03-15,2752.566650,2821.475098,2682.581299,2789.820557,2789.820557,1608379
2022-03-16,2789.808350,2954.810303,2777.780029,2943.084961,2943.084961,3718788
2022-03-17,2943.144775,3005.005615,2931.611572,2995.157959,2995.157959,2502132
2022-03-18,2995.152344,3162.228271,2954.116211,3135.687744,3135.687744,2115880
2022-03-19,3135.686768,3170.143066,3106.698730,3134.333008,3134.333008,1014583
2022-03-20,3134.336182,3144.081543,3009.802734,3047.725586,3047.725586,1142054
2022-03-21,3047.718750,3142.702393,3022.515625,3086.630859,3086.630859,1471443
2022-03-22,3086.604980,3232.453857,3085.485840,3163.557617,3163.557617,1625759
2022-03-23,3163.569336,3227.405518,3125.413086,3217.676514,3217.676514,1532185
2022-03-24,3217.690186,3318.006104,3208.704834,3311.964355,3311.964355,1566140
2022-03-25,3311.961182,3387.750488,3289.291748,3303.544678,3303.544678,1935986
2022-03-26,3303.566162,3348.716553,3298.488037,3344.864990,3344.864990,4793312
2022-03-27,3344.860352,3501.505371,3340.546387,3500.952637,3500.952637,1409501
2022-03-28,3500.998047,3647.127930,3497.178711,3543.287598,3543.287598,2353970
2022-03-29,3543.223877,3696.422119,3543.223877,3615.631104,3615.631104,3429769
2022-03-30,3615.652588,3659.516846,3564.624268,3608.608154,3608.608154,1100128
2022-03-31,3608.589600,3664.020752,3492.457764,3495.332275,3495.332275,1109811
2022-04-01,3495.498291,3696.687744,3437.943115,3676.578613,3676.578613,2775266
2022-04-02,3676.520020,3744.736328,3675.438477,3679.365234,3679.365234,1498598
2022-04-03,3679.361328,3803.971680,3653.196289,3758.362305,3758.362305,1450508
2022-04-04,3758.343018,3761.065430,3647.780029,3753.854004,3753.854004,839865
2022-04-05,3753.841064,3775.265625,3644.128418,3644.128418,3644.128418,1026645
2022-04-06,3643.770752,3643.770752,3384.859619,3384.891357,3384.891357,2993581
2022-04-07,3384.870117,3475.409668,3367.000000,3450.282715,3450.282715,2572795
2022-04-08,3450.273438,3514.583496,3397.323242,3398.561035,3398.561035,1216071
2022-04-09,3398.605469,3475.152344,3398.605469,3475.152344,3475.152344,1511209
2022-04-10,3475.152832,3521.894775,3433.134766,3436.721191,3436.721191,3876730
2022-04-11,3436.725098,3436.725098,3163.021729,3185.679199,3185.679199,2495311
2022-04-12,3185.699463,3279.273926,3154.921143,3229.252686,3229.252686,4337616
2022-04-13,3229.220703,3328.299316,3212.394531,3326.789551,3326.789551,943073
2022-04-14,3326.746582,3344.604736,3193.722168,3222.305176,3222.305176,616933
2022-04-15,3222.269531,3248.424805,3206.509277,3242.807373,3242.807373,1458183
2022-04-16,3242.795410,3282.583984,3225.623047,3273.237305,3273.237305,540425
2022-04-17,3273.236572,3276.572266,3194.568115,3195.438965,3195.438965,1875357
2022-04-18,3195.472168,3262.951904,3089.493896,3262.230225,3262.230225,2160014
2022-04-19,3262.258301,3329.301514,3243.053467,3314.961182,3314.961182,2931276
2022-04-20,3314.952881,3369.277588,3257.183350,3288.557617,3288.557617,589557
2022-04-21,3288.559814,3382.151855,3165.372070,3187.670410,3187.670410,1960834
2022-04-22,3187.660889,3225.738281,3153.856934,3170.427979,3170.427979,795893
2022-04-23,3170.433838,3171.678711,3138.640869,3141.684814,3141.684814,147181
2022-04-24,3141.661865,3157.205566,3125.621338,3126.688232,3126.688232,373362
2022-04-25,3126.664063,3219.062744,3000.667480,3217.571777,3217.571777,1287970
2022-04-26,3217.473877,3224.612549,2982.661133,2995.125488,2995.125488,2197842
2022-04-27,2995.107666,3110.699707,2995.107666,3086.579102,3086.579102,458229
2022-04-28,3086.647217,3173.389648,3065.778809,3137.268066,3137.268066,572499
2022-04-29,3137.322266,3141.391113,2976.005127,3003.424805,3003.424805,368941
2022-04-30,3003.385498,3033.926758,2916.479492,2917.714600,2917.714600,495987
2022-05-01,2917.662598,3032.021729,2915.260742,3025.029785,3025.029785,497379
2022-05-02,3025.009033,3063.604004,2989.654541,3056.514404,3056.514404,375296
2022-05-03,3056.621826,3056.621826,2958.132080,2976.949951,2976.949951,764264
2022-05-04,2976.954590,3156.176025,2974.409912,3140.407227,3140.407227,562571
2022-05-05,3140.395508,3155.894043,2897.440674,2935.530029,2935.530029,3154374
2022-05-06,2935.533447,2944.420898,2836.480957,2881.218018,2881.218018,421628
2022-05-07,2881.202393,2881.202393,2779.888184,2823.035889,2823.035889,3104927
2022-05-08,2823.028564,2823.028564,2661.029541,2680.727295,2680.727295,3056322
2022-05-09,2680.709961,2690.282227,2380.305420,2397.133301,2397.133301,3232851
2022-05-10,2397.188232,2605.706787,2351.799316,2490.661865,2490.661865,1108406
2022-05-11,2490.656738,2587.922119,2142.749512,2205.296143,2205.296143,5252823
2022-05-12,2205.312744,2290.435059,1755.339355,2069.408936,2069.408936,3713342
2022-05-13,2069.333008,2219.582520,2046.555908,2103.807617,2103.807617,388838
2022-05-14,2103.776855,2156.315186,2049.144287,2156.315186,2156.315186,1078488
2022-05-15,2156.309814,2266.625977,2103.520752,2262.396484,2262.396484,1194091
2022-05-16,2262.376953,2262.376953,2092.779785,2134.559326,2134.559326,206848
2022-05-17,2134.556641,2229.385010,2122.107422,2208.219238,2208.219238,3419004
2022-05-18,2208.140381,2216.697510,2020.790161,2020.945313,2020.945313,2685913
2022-05-19,2020.943115,2138.099121,2008.922241,2131.248047,2131.248047,2138907
2022-05-20,2131.265625,2165.838867,2034.950317,2072.551514,2072.551514,237078
2022-05-21,2072.587158,2088.266846,2045.219482,2064.266113,2064.266113,969115
2022-05-22,2064.266113,2143.159912,2058.924561,2143.154785,2143.154785,187211
2022-05-23,2143.152588,2183.827148,2065.052490,2071.896729,2071.896729,3282535
2022-05-24,2071.893311,2086.648926,2014.691162,2079.696777,2079.696777,73092
2022-05-25,2079.698730,2114.119873,2037.375366,2040.277588,2040.277588,497214
2022-05-26,2040.274292,2054.655518,1842.367310,1894.640869,1894.640869,523449
2022-05-27,1894.639404,1900.931519,1797.732666,1800.844971,1800.844971,463903
2022-05-28,1800.845093,1837.705322,1800.845093,1837.705322,1837.705322,378706
2022-05-29,1884.677856,1910.052002,1851.264893,1904.408691,1904.408691,339145
2022-05-30,1904.407959,2106.112793,1897.661255,2095.337402,2095.337402,74424
2022-05-31,2095.335449,2102.149658,2034.469116,2048.009033,2048.009033,139409
2022-06-01,2048.005371,2065.658203,1871.467163,1925.416504,1925.416504,295099
2022-06-02,1925.380371,1938.807373,1885.606323,1931.612915,1931.612915,412020
2022-06-03,1931.612671,1931.811035,1833.811401,1865.511841,1865.511841,70516
2022-06-04,1865.508911,1906.462524,1841.633301,1891.972168,1891.972168,15843
2022-06-05,1891.969727,1915.491699,1870.249512,1900.633423,1900.633423,21713
2022-06-06,1900.623535,2011.672363,1900.291138,1952.730469,1952.730469,69442
2022-06-07,1952.735840,1952.865234,1811.669922,1920.154907,1920.154907,237798
2022-06-08,1920.151245,1926.362549,1863.970215,1878.724731,1878.724731,502214
2022-06-09,1879.336792,1912.004395,1852.330322,1852.799927,1852.799927,62295
2022-06-10,1852.798584,1879.232666,1684.109131,1684.281738,1684.281738,802908
2022-06-11,1684.283447,1718.720337,1550.672729,1581.909424,1581.909424,2513521
2022-06-12,1581.907837,1591.438477,1478.915405,1495.394653,1495.394653,671749
2022-06-13,1495.415405,1496.108032,1161.378784,1243.391235,1243.391235,4835328
2022-06-14,1243.391357,1274.187622,1115.223755,1240.635132,1240.635132,1991814
2022-06-15,1240.630493,1249.037842,1032.530396,1240.305542,1240.305542,2419704
2022-06-16,1240.319092,1263.732666,1072.773682,1076.805664,1076.805664,718054
2022-06-17,1076.808838,1119.684326,1068.078735,1094.032959,1094.032959,1003638
2022-06-18,1094.029541,1102.205811,894.292603,999.275513,999.275513,2338232
2022-06-19,999.275208,1161.664673,948.013428,1133.556152,1133.556152,3846365
2022-06-20,1133.558472,1174.472656,1072.672852,1142.745361,1142.745361,112609
2022-06-21,1142.717041,1206.033325,1125.584473,1145.291016,1145.291016,1583305
2022-06-22,1144.641602,1145.229858,1064.739258,1072.018555,1072.018555,257839
2022-06-23,1072.017822,1174.220215,1070.594360,1172.415283,1172.415283,1211983
2022-06-24,1172.454224,1278.182373,1171.472656,1268.430420,1268.430420,3010922
2022-06-25,1268.438843,1295.805176,1229.917114,1290.918579,1290.918579,633562
2022-06-26,1290.915405,1319.761108,1247.091431,1247.101074,1247.101074,156026
2022-06-27,1247.088501,1280.771851,1227.587524,1238.881348,1238.881348,251687
2022-06-28,1238.876343,1276.724976,1182.232544,1182.649780,1182.649780,446499
2022-06-29,1182.649780,1192.187866,1127.185791,1132.354004,1132.354004,2166953
2022-06-30,1132.329224,1138.240967,1042.430054,1105.173950,1105.173950,170184
2022-07-01,1105.184692,1138.731323,1075.342163,1097.820313,1097.820313,141755
2022-07-02,1097.822632,1110.791016,1070.126587,1104.744873,1104.744873,56017
2022-07-03,1104.747925,1123.419678,1082.274780,1116.062866,1116.062866,471804
2022-07-04,1116.063599,1198.632568,1089.699951,1198.486694,1198.486694,41685
2022-07-05,1198.417480,1213.151367,1129.988037,1183.659912,1183.659912,367215
2022-07-06,1183.658325,1254.226440,1162.889526,1246.583008,1246.583008,395841
2022-07-07,1246.581909,1311.163208,1222.022705,1301.784790,1301.784790,727604
2022-07-08,1301.787598,1330.332520,1259.591797,1289.984741,1289.984741,475066
2022-07-09,1289.944824,1289.944824,1268.768677,1277.217041,1277.217041,53602
2022-07-10,1277.224121,1278.105835,1217.076416,1225.315308,1225.315308,9187
2022-07-11,1225.308105,1226.305420,1149.712891,1152.660034,1152.660034,384349
2022-07-12,1152.650269,1152.746582,1080.183716,1080.183716,1080.183716,714198
2022-07-13,1080.073608,1156.710571,1058.588379,1156.710571,1156.710571,2031666
2022-07-14,1156.722778,1250.748901,1119.500854,1239.485352,1239.485352,187287
2022-07-15,1239.476685,1331.760620,1230.865234,1286.271118,1286.271118,222909
2022-07-16,1286.269531,1420.658691,1248.847046,1414.502197,1414.502197,2725254
2022-07-17,1414.495605,1441.165649,1393.201782,1409.099609,1409.099609,557607
2022-07-18,1409.085083,1651.921143,1405.887939,1648.709229,1648.709229,1502538
2022-07-19,1648.708008,1683.893921,1581.877563,1627.996704,1627.996704,424068
2022-07-20,1627.995728,1698.346069,1581.386963,1609.302124,1609.302124,105346
2022-07-21,1609.311401,1680.648438,1556.716553,1665.246582,1665.246582,84857
2022-07-22,1665.251587,1731.646484,1609.327759,1621.987793,1621.987793,158385
2022-07-23,1621.990479,1678.369263,1583.097290,1638.031860,1638.031860,62770
2022-07-24,1638.028931,1746.990112,1637.411377,1695.297974,1695.297974,307718
2022-07-25,1695.294922,1695.580322,1530.271851,1530.273315,1530.273315,315028
2022-07-26,1530.167725,1530.167725,1440.167114,1519.515137,1519.515137,780844
2022-07-27,1519.593994,1731.224609,1506.071899,1731.224609,1731.224609,218987
2022-07-28,1731.222656,1865.627197,1696.463501,1814.949585,1814.949585,381526
2022-07-29,1814.952881,1844.531860,1743.729126,1813.688477,1813.688477,467138
2022-07-30,1813.729980,1823.180908,1764.167114,1778.540649,1778.540649,126246
2022-07-31,1778.533813,1832.159912,1758.412964,1770.652344,1770.652344,108072
2022-08-01,1770.655273,1785.172607,1697.623657,1716.676025,1716.676025,86540
2022-08-02,1716.675415,1757.735229,1649.360840,1723.273315,1723.273315,162513
2022-08-03,1723.261475,1763.276489,1678.064575,1703.858154,1703.858154,269310
2022-08-04,1703.864624,1745.495605,1672.150269,1692.531982,1692.531982,560023
2022-08-05,1692.523560,1807.796387,1692.471313,1807.796387,1807.796387,5976525
2022-08-06,1807.800171,1820.740967,1770.671387,1771.449341,1771.449341,60810
2022-08-07,1771.400513,1800.243164,1748.869019,1773.173462,1773.173462,112766
2022-08-08,1773.175903,1885.621826,1773.175903,1853.003418,1853.003418,386901
2022-08-09,1853.045654,1863.990479,1751.427002,1776.132202,1776.132202,3519326
2022-08-10,1776.110718,1944.482178,1737.522339,1934.518066,1934.518066,388667
2022-08-11,1934.964478,2014.869629,1934.393555,1972.571533,1972.571533,4849482
2022-08-12,1972.506348,2047.182007,1954.037354,2047.182007,2047.182007,836793
2022-08-13,2047.646118,2108.367188,2039.633545,2087.100098,2087.100098,2829275
2022-08-14,2087.597656,2125.552246,2019.661743,2038.064941,2038.064941,675990
2022-08-15,2036.881958,2107.184326,1982.559082,2000.396851,2000.396851,217028
2022-08-16,1999.564087,2010.250854,1956.687866,1975.409668,1975.409668,329100
2022-08-17,1975.261719,2052.445801,1922.375122,1932.355713,1932.355713,153640
2022-08-18,1932.306885,1970.319946,1926.048828,1946.904175,1946.904175,241708
2022-08-19,1947.199097,1947.283813,1697.634644,1699.408081,1699.408081,112732
2022-08-20,1699.053955,1735.497192,1616.213867,1657.629395,1657.629395,93599
2022-08-21,1657.622925,1728.248413,1656.488403,1706.002319,1706.002319,795251
2022-08-22,1706.602539,1708.297852,1621.799927,1708.297852,1708.297852,612231
2022-08-23,1707.120728,1755.098999,1658.291504,1751.750732,1751.750732,214175
2022-08-24,1751.935913,1775.931763,1702.589600,1752.296509,1752.296509,219383
2022-08-25,1751.678711,1807.616943,1751.423706,1791.364502,1791.364502,4939404
2022-08-26,1790.873047,1790.873047,1583.922363,1588.290649,1588.290649,1379962
2022-08-27,1588.674927,1596.099365,1532.842773,1567.941284,1567.941284,449407
2022-08-28,1567.544067,1582.273071,1508.744629,1508.744629,1508.744629,2010078
2022-08-29,1508.601196,1636.031006,1505.031372,1633.469727,1633.469727,668386
2022-08-30,1633.017090,1679.348999,1563.220215,1607.840088,1607.840088,317253
2022-08-31,1607.792358,1695.082886,1607.792358,1636.517944,1636.517944,526579
2022-09-01,1637.746094,1674.114624,1605.261963,1668.805542,1668.805542,679412
2022-09-02,1669.220459,1724.174194,1634.286865,1656.274292,1656.274292,447966
2022-09-03,1655.006470,1657.341187,1620.603882,1634.515991,1634.515991,79840
2022-09-04,1634.532959,1654.244873,1623.704956,1654.104126,1654.104126,179087
2022-09-05,1654.132690,1699.224487,1642.381348,1697.107056,1697.107056,1756220
2022-09-06,1697.198364,1763.303955,1624.175781,1625.736938,1625.736938,1229618
2022-09-07,1625.768555,1716.840210,1556.648926,1697.329590,1697.329590,126057
2022-09-08,1697.329590,1724.784790,1673.426270,1713.554443,1713.554443,67448
2022-09-09,1713.574707,1811.114990,1712.332764,1803.268311,1803.268311,72459
2022-09-10,1803.437134,1872.263184,1799.095215,1867.523071,1867.523071,117975
2022-09-11,1867.861816,1874.614380,1833.524658,1854.024780,1854.024780,55837
2022-09-12,1854.473267,1868.844482,1799.148926,1808.818848,1808.818848,63155
2022-09-13,1809.240845,1836.902344,1647.367065,1658.958984,1658.958984,97678
2022-09-14,1658.517212,1723.085693,1647.367065,1719.119995,1719.119995,66736
2022-09-15,1719.118530,1729.649536,1547.053711,1549.350586,1549.350586,426310
2022-09-16,1550.651611,1555.112915,1492.675537,1507.858276,1507.858276,314322
2022-09-17,1507.942627,1546.934082,1492.300415,1544.418213,1544.418213,222973
2022-09-18,1545.156982,1545.156982,1404.935547,1406.566162,1406.566162,477898
2022-09-19,1407.589722,1458.001099,1358.706177,1450.540771,1450.540771,236769
2022-09-20,1449.516846,1454.404175,1391.518311,1395.009521,1395.009521,268282
2022-09-21,1394.796875,1450.048706,1297.146118,1319.500977,1319.500977,124954
2022-09-22,1318.858398,1407.409546,1307.266846,1399.324219,1399.324219,144893
2022-09-23,1399.345703,1423.536865,1340.681763,1397.656372,1397.656372,93097
2022-09-24,1397.351074,1415.056152,1383.835083,1389.315186,1389.315186,55743
2022-09-25,1388.810913,1402.200195,1345.804932,1362.816772,1362.816772,159851
2022-09-26,1362.280151,1436.357666,1360.839722,1435.969604,1435.969604,1108
2022-09-27,1436.545898,1496.459595,1433.337158,1436.128662,1436.128662,2431
2022-09-28,1435.878540,1441.388672,1403.866699,1439.052246,1439.052246,2109
2022-09-29,1439.168945,1453.885620,1428.340088,1442.971191,1442.971191,1184
2022-09-30,1442.688721,1474.460938,1441.101196,1459.212769,1459.212769,1021
2022-10-01,1451.894897,1452.239136,1427.986816,1428.376953,1428.376953,520
2022-10-02,1428.386719,1429.429077,1389.532104,1390.495483,1390.495483,754
2022-10-03,1390.690674,2968.120605,1390.013428,1429.136597,1429.136597,110576
2022-10-04,1429.060059,1465.613525,1427.936401,1465.186890,1465.186890,749
2022-10-05,1465.078735,1467.249512,1456.489502,1457.534668,1457.534668,301
2022-10-06,1457.674194,1490.093994,1457.512817,1486.169189,1486.169189,1089
2022-10-07,1486.283203,1487.205933,1454.480103,1455.761963,1455.761963,559
2022-10-08,1455.872437,1456.536133,1440.910645,1442.236084,1442.236084,148
2022-10-09,1442.448975,1442.917725,1441.265503,1442.412598,1442.412598,0
2022-10-10,1442.404785,1442.434692,1411.905762,1412.722534,1412.722534,614
2022-10-11,1412.699219,1413.368896,1403.445923,1404.703613,1404.703613,32
2022-10-12,1404.703613,1413.721313,1399.441528,1404.658936,1404.658936,137
2022-10-13,1404.583984,1406.124390,1215.220825,1374.834961,1374.834961,11434
2022-10-14,1374.853394,1435.967407,1374.535522,1411.113037,1411.113037,1604
2022-10-15,1411.128052,1411.307739,1393.735107,1394.548950,1394.548950,40
2022-10-16,1394.478394,1435.235352,1375.894775,1415.251343,1415.251343,466
2022-10-17,1415.250366,1433.661743,1414.232056,1432.094971,1432.094971,133
2022-10-18,1432.102051,1445.087036,1418.755493,1419.807617,1419.807617,798
2022-10-19,1419.969360,1420.963623,1393.314209,1395.161987,1395.161987,265
2022-10-20,1394.702881,1428.720337,1393.062866,1399.843018,1399.843018,2773
2022-10-21,1399.762207,1400.647461,1379.349243,1399.341187,1399.341187,1119
2022-10-22,1399.385864,1436.182617,1398.252930,1430.941772,1430.941772,0
2022-10-23,1431.007935,1481.391968,1402.758057,1480.076172,1480.076172,1308
2022-10-24,1480.353516,1481.052002,1462.415161,1463.581421,1463.581421,346
2022-10-25,1463.581421,1636.340210,1452.995361,1614.043457,1614.043457,4263
2022-10-26,1613.523560,1712.450562,1611.862183,1710.051270,1710.051270,2744
2022-10-27,1710.051270,1842.469360,1670.104492,1671.634766,1671.634766,9256
2022-10-28,1671.634766,1692.044434,1642.959961,1689.208008,1689.208008,1358
2022-10-29,1689.208008,1889.876587,1688.765991,1759.557129,1759.557129,13168
2022-10-30,1759.557129,1760.496216,1740.604858,1743.900269,1743.900269,416
2022-10-31,1743.900269,1905.889404,1704.371704,1708.453369,1708.453369,11954
2022-11-01,1708.453369,2051.237305,1697.236694,1739.950684,1739.950684,20940
2022-11-02,1739.950684,1743.985474,1663.187500,1665.473511,1665.473511,2779
2022-11-03,1665.473511,1713.218872,1661.546265,1695.682861,1695.682861,1333
2022-11-04,1695.563721,1777.263306,1692.148926,1774.537720,1774.537720,2546
2022-11-05,1773.522583,1820.343750,1770.756714,1793.314087,1793.314087,19907
2022-11-06,1793.530762,1795.020508,1729.544800,1730.244751,1730.244751,988
2022-11-07,1729.802734,1772.923462,1720.809448,1721.080811,1721.080811,3074
2022-11-08,1721.080811,1723.362915,1367.416504,1447.358765,1447.358765,36346001
2022-11-09,1447.358765,1449.847534,1160.387329,1189.215088,1189.215088,20329244
2022-11-10,1186.408447,1463.623535,1178.428955,1413.322998,1413.322998,30969593
2022-11-11,1411.949097,1420.385010,1314.663330,1395.266602,1395.266602,10574138
2022-11-12,1395.173218,1397.526733,1340.896484,1355.661377,1355.661377,29687082
2022-11-13,1356.648193,1376.500000,1306.494263,1321.896484,1321.896484,8494381
2022-11-14,1322.197266,1391.129883,1270.644653,1344.753662,1344.753662,18137912
2022-11-15,1344.894897,1395.861816,1340.966309,1359.672607,1359.672607,10382895
2022-11-16,1360.089966,1374.832886,1290.768799,1320.903076,1320.903076,9752761
2022-11-17,1320.069214,1334.050781,1288.302246,1302.745239,1302.745239,8544237
2022-11-18,1303.106567,1334.551147,1301.752808,1314.814209,1314.814209,9344674
2022-11-19,1313.853027,1331.141357,1299.618408,1321.680298,1321.680298,1560627
2022-11-20,1321.680298,1327.637085,1232.539673,1239.247192,1239.247192,2547341
2022-11-21,1238.722656,1239.797607,1169.647461,1197.208740,1197.208740,19611878
2022-11-22,1197.333984,1230.717651,1166.592285,1227.059204,1227.059204,6470243
2022-11-23,1226.875854,1281.583740,1219.509155,1278.871582,1278.871582,7206018
2022-11-24,1278.958862,1311.536987,1275.178467,1293.736816,1293.736816,44891176
2022-11-25,1293.736816,1297.897827,1255.260376,1291.312988,1291.312988,4942844
2022-11-26,1291.201782,1324.285278,1289.603516,1299.532959,1299.532959,2888956
2022-11-27,1298.727539,1317.485229,1287.669922,1289.031616,1289.031616,3445013
2022-11-28,1289.031616,1295.416626,1248.383545,1262.888794,1262.888794,4996481
2022-11-29,1262.459229,1328.966553,1257.121216,1320.883179,1320.883179,17615339
2022-11-30,1320.883179,1417.216675,1319.795288,1407.693237,1407.693237,16759750
2022-12-01,1407.693237,1408.922485,1376.067993,1386.230713,1386.230713,8971517
2022-12-02,1387.182129,1408.418457,1377.927979,1408.418457,1408.418457,8489674
2022-12-03,1407.305298,1414.228394,1347.391846,1349.266235,1349.266235,6301444
2022-12-04,1350.321289,1394.297363,1348.787720,1394.053101,1394.053101,7293619
2022-12-05,1393.451294,1417.935303,1358.364624,1369.384277,1369.384277,10043333
2022-12-06,1369.384277,1384.457520,1351.607544,1381.061646,1381.061646,10440414
2022-12-07,1383.769653,1383.769653,1326.220947,1336.813354,1336.813354,8648753
2022-12-08,1336.813354,1397.676636,1324.892334,1392.591309,1392.591309,9179701
2022-12-09,1392.591309,1404.911621,1367.264282,1376.690308,1376.690308,10520965
2022-12-10,1376.690308,1392.193604,1370.131470,1380.211182,1380.211182,3900720
2022-12-11,1380.211182,1396.978271,1371.254883,1375.106689,1375.106689,5999442
2022-12-12,1375.106689,1391.881836,1349.551147,1389.090942,1389.090942,11289027
2022-12-13,1389.168701,1461.329224,1371.132446,1434.434326,1434.434326,12216731
2022-12-14,1436.415771,1465.998291,1424.806030,1425.150269,1425.150269,14733512
2022-12-15,1426.169922,1428.220215,1374.504761,1378.690918,1378.690918,8184528
2022-12-16,1380.438843,1389.022583,1265.241577,1276.399780,1276.399780,15174959
2022-12-17,1276.005615,1293.480469,1265.414185,1291.359009,1291.359009,9342352
2022-12-18,1291.582031,1301.294922,1272.301147,1280.973022,1280.973022,6014742
2022-12-19,1280.973022,1295.177368,1251.107666,1262.163574,1262.163574,8772708
2022-12-20,1262.163574,1331.400513,1257.881226,1326.154297,1326.154297,11114837
2022-12-21,1325.596924,1326.973999,1309.452393,1319.931641,1319.931641,8856622
2022-12-22,1320.386230,1330.586548,1286.476196,1321.482788,1321.482788,11714622
2022-12-23,1320.522949,1335.300293,1316.194214,1331.802246,1331.802246,8732879
2022-12-24,1331.548828,1335.542358,1323.229248,1331.825562,1331.825562,3616075
2022-12-25,1331.825562,1334.729614,1312.058228,1328.608887,1328.608887,6954394
2022-12-26,1329.613525,1340.729126,1324.900635,1339.723389,1339.723389,4568514
2022-12-27,1339.591675,1344.927856,1315.211548,1322.591675,1322.591675,6739622
2022-12-28,1322.438599,1324.711548,1291.889526,1297.750366,1297.750366,8135434
2022-12-29,1297.750366,1313.953857,1295.595703,1309.414429,1309.414429,8138578
2022-12-30,1309.414429,1310.343750,1292.332031,1306.667480,1306.667480,6425613
2022-12-31,1307.444214,1315.523560,1298.712158,1301.491455,1301.491455,28021544
2023-01-01,1302.233765,1310.434937,1296.718872,1306.793213,1306.793213,4358005
2023-01-02,1306.793213,1329.409668,1299.896118,1322.244629,1322.244629,7158158
2023-01-03,1321.884277,1328.686523,1314.464600,1323.590332,1323.590332,8455670
2023-01-04,1323.590332,1375.618042,1322.011963,1368.961792,1368.961792,12861703
2023-01-05,1368.260620,1372.364868,1357.794800,1363.841797,1363.841797,7642462
2023-01-06,1363.592041,1385.681152,1350.525269,1379.939697,1379.939697,8312886
2023-01-07,1380.484009,1385.118286,1371.641357,1382.501831,1382.501831,9142842
2023-01-08,1383.419800,1413.954712,1378.392944,1413.954712,1413.954712,7583192
2023-01-09,1409.885010,1471.383179,1408.174683,1447.338501,1447.338501,13787403
2023-01-10,1448.000854,1471.857666,1443.039307,1463.056763,1463.056763,7916624
2023-01-11,1463.056763,1523.405396,1449.515869,1523.405396,1523.405396,10706204
2023-01-12,1544.011841,1572.704346,1507.984741,1554.926147,1554.926147,15747346
2023-01-13,1554.972168,1605.968140,1539.077026,1591.796753,1591.796753,10136710
2023-01-14,1591.814453,1714.888062,1591.518677,1701.252075,1701.252075,18124713
2023-01-15,1701.547119,1712.811523,1666.477417,1703.725830,1703.725830,10531753
2023-01-16,1704.462769,1753.905518,1677.861572,1732.292603,1732.292603,14855897
2023-01-17,1732.292603,1756.369629,1703.476318,1718.322998,1718.322998,13510771
2023-01-18,1716.486328,1766.791260,1651.035767,1664.299194,1664.299194,18571584
2023-01-19,1665.390015,1719.273926,1661.657104,1712.775391,1712.775391,25674379
2023-01-20,1713.093628,1830.021118,1695.961548,1830.021118,1830.021118,14138912
2023-01-21,1830.021118,1842.087524,1787.701782,1795.017456,1795.017456,15884857
2023-01-22,1796.640991,1827.450562,1772.098389,1793.089722,1793.089722,12806504
2023-01-23,1791.878784,1816.153687,1767.394043,1803.551636,1803.551636,30114165
2023-01-24,1802.937622,1816.125122,1706.515137,1721.777710,1721.777710,16290420
2023-01-25,1721.830566,1799.743164,1686.554932,1777.835449,1777.835449,31322859
2023-01-26,1778.683838,1790.373413,1751.605835,1770.866577,1770.866577,16963077
2023-01-27,1770.157471,1792.179565,1723.851318,1764.664185,1764.664185,9480926
2023-01-28,1764.340698,1774.437256,1720.163208,1735.004150,1735.004150,15758443
2023-01-29,1735.004150,1826.828735,1727.781250,1821.072144,1821.072144,13321381
2023-01-30,1821.252441,1824.967041,1707.600464,1733.249512,1733.249512,16469085
2023-01-31,1732.676514,1766.354004,1723.707886,1754.947876,1754.947876,23290476
2023-02-01,1754.167725,1816.408936,1728.335449,1809.766235,1809.766235,11752473
2023-02-02,1809.718872,1888.440918,1802.279785,1812.415649,1812.415649,18647254
2023-02-03,1812.988525,1851.609009,1800.042603,1844.726074,1844.726074,16282435
2023-02-04,1844.844116,1866.582642,1817.485718,1836.882690,1836.882690,12297951
2023-02-05,1838.342041,1846.928711,1780.988403,1803.661499,1803.661499,12444903
2023-02-06,1803.808960,1839.819458,1779.183350,1790.129761,1790.129761,14630561
2023-02-07,1789.156738,1859.365356,1786.923828,1850.257202,1850.257202,23075452
2023-02-08,1850.820679,1877.340698,1803.472900,1827.353149,1827.353149,18254961
2023-02-09,1829.905640,1835.463135,1691.674438,1707.522949,1707.522949,42035651
2023-02-10,1707.427002,1720.135620,1668.285767,1684.579224,1684.579224,30529536
2023-02-11,1684.491455,1710.338135,1672.031982,1706.527344,1706.527344,14705420
2023-02-12,1705.937500,1711.844116,1657.496704,1677.941528,1677.941528,13104534
2023-02-13,1678.955444,1689.606812,1624.363892,1667.769653,1667.769653,27203050
2023-02-14,1668.606079,1731.152710,1654.381104,1721.748169,1721.748169,22817475
2023-02-15,1721.273682,1849.383057,1707.551147,1848.086670,1848.086670,14560506
2023-02-16,1848.784058,1925.349487,1810.777466,1820.169067,1820.169067,25135660
2023-02-17,1823.786499,1900.530396,1815.378662,1875.923706,1875.923706,19743709
2023-02-18,1875.923706,1897.112061,1865.897217,1877.561401,1877.561401,12538449
2023-02-19,1878.427368,1907.751953,1846.144165,1857.805908,1857.805908,13084671
2023-02-20,1859.086792,1900.505127,1829.810669,1888.712402,1888.712402,16409078
2023-02-21,1888.726563,1908.898560,1820.211426,1843.756470,1843.756470,26056221
2023-02-22,1842.799438,1850.256226,1776.381958,1823.188721,1823.188721,26757952
2023-02-23,1826.604980,1858.893311,1814.224121,1827.073975,1827.073975,24936423
2023-02-24,1827.073975,1840.693848,1762.370483,1789.901978,1789.901978,27781500
2023-02-25,1789.901978,1790.552002,1729.589478,1767.612061,1767.612061,11062109
2023-02-26,1767.519409,1831.579712,1760.864624,1821.263306,1821.263306,17067349
2023-02-27,1820.694214,1847.903442,1794.752319,1817.603516,1817.603516,23626920
2023-02-28,1818.825439,1823.593872,1777.114502,1781.311890,1781.311890,15191247
2023-03-01,1781.520386,1849.567505,1779.493530,1843.929077,1843.929077,18703966
2023-03-02,1843.929077,1862.563477,1801.227417,1841.093506,1841.093506,15450268
2023-03-03,1840.716675,1846.021973,1725.540649,1744.069824,1744.069824,26444562
2023-03-04,1744.247681,1759.250977,1718.342041,1734.880737,1734.880737,9768140
2023-03-05,1734.651367,1765.053223,1729.052246,1739.941528,1739.941528,9501594
2023-03-06,1739.732666,1757.744141,1729.624512,1742.120972,1742.120972,11855036
2023-03-07,1742.593384,1757.353027,1707.935791,1738.470947,1738.470947,18423098
2023-03-08,1737.630249,1746.833740,1706.631104,1708.951782,1708.951782,17854682
2023-03-09,1709.644409,1728.595947,1574.850830,1596.798340,1596.798340,19252035
2023-03-10,1597.374146,1603.180908,1527.081055,1598.795654,1598.795654,25538586
2023-03-11,1598.757446,1728.339478,1552.238525,1651.904175,1651.904175,99827888
2023-03-12,1650.851196,1779.856689,1623.199951,1769.907837,1769.907837,45283981
2023-03-13,1770.732422,1890.502686,1739.735840,1862.595337,1862.595337,124914242
2023-03-14,1863.722778,1979.343872,1849.625610,1893.701294,1893.701294,32199298
2023-03-15,1893.817017,1911.662476,1785.290894,1835.082397,1835.082397,33715295
2023-03-16,1835.973267,1876.908081,1815.498657,1864.658813,1864.658813,29659763
2023-03-17,1866.524658,1999.911865,1850.258789,1991.524170,1991.524170,40146412
2023-03-18,1993.616943,2044.853149,1955.783447,1960.379272,1960.379272,38336656
2023-03-19,1960.379272,2052.570557,1958.397949,1988.256836,1988.256836,24747791
2023-03-20,1988.696289,2012.823853,1926.165161,1928.875732,1928.875732,19369776
2023-03-21,1928.755005,2038.407837,1916.536011,2010.552368,2010.552368,15486737
2023-03-22,2011.175415,2028.061890,1915.553833,1937.344849,1937.344849,22139769
2023-03-23,1937.529297,2062.901367,1925.329590,2014.509033,2014.509033,19815559
2023-03-24,2014.509033,2024.499878,1928.307251,1952.711914,1952.711914,17754991
2023-03-25,1953.325439,1965.739746,1913.980713,1941.803589,1941.803589,22010655
2023-03-26,1942.063843,2002.770508,1940.138550,1979.996704,1979.996704,12398162
2023-03-27,1980.334229,1985.305786,1884.698120,1912.616089,1912.616089,16050312
2023-03-28,1912.616089,2000.108032,1897.217407,1974.609253,1974.609253,8784093
2023-03-29,1974.320068,2028.939575,1974.320068,1986.498535,1986.498535,14873589
2023-03-30,1987.380127,2023.929565,1965.294312,1998.307861,1998.307861,17112892
2023-03-31,1998.148193,2055.653320,1989.179810,2033.792969,2033.792969,21273883
2023-04-01,2033.938965,2049.659180,2020.913452,2026.770996,2026.770996,12793930
2023-04-02,2035.197266,2039.216187,1977.392212,1997.783569,1997.783569,7933971
2023-04-03,1997.739380,2045.004639,1969.327759,2019.604614,2019.604614,25025174
2023-04-04,2019.604614,2109.481689,2009.857422,2097.508301,2097.508301,18024188
2023-04-05,2096.055908,2156.319092,2096.051270,2129.312988,2129.312988,19839775
2023-04-06,2128.998291,2130.549561,2070.073486,2096.419434,2096.419434,13507675
2023-04-07,2096.604980,2104.157715,2054.658691,2080.885254,2080.885254,9411006
2023-04-08,2080.614990,2093.685791,2062.159180,2066.737305,2066.737305,13342512
2023-04-09,2066.258789,2089.619873,2037.658569,2074.520752,2074.520752,32086514
2023-04-10,2074.020020,2137.313721,2061.077637,2132.498047,2132.498047,16244581
2023-04-11,2132.439209,2153.619873,2101.856445,2111.894775,2111.894775,29335269
2023-04-12,2112.333252,2147.821533,2069.214844,2138.428223,2138.428223,45411343
2023-04-13,2138.649902,2261.695313,2121.445801,2230.968262,2230.968262,52103544
2023-04-14,2231.141602,2375.037842,2231.102783,2348.896973,2348.896973,46307146
2023-04-15,2348.471191,2369.001221,2313.470459,2339.764404,2339.764404,15145340
2023-04-16,2340.194580,2382.396240,2315.425049,2365.952637,2365.952637,18834352
2023-04-17,2365.332275,2365.332275,2307.907471,2317.296143,2317.296143,11965229
2023-04-18,2318.327148,2369.716064,2301.929688,2355.245117,2355.245117,3590730
2023-04-19,2353.665283,2353.665283,2158.326172,2171.555420,2171.555420,3059664
2023-04-20,2169.767822,2209.199219,2130.641357,2169.996582,2169.996582,7775314
2023-04-21,2171.430908,2182.346191,2047.896362,2072.598145,2072.598145,9095393
2023-04-22,2072.598145,2110.432373,2062.001465,2104.448242,2104.448242,8845141
2023-04-23,2104.042969,2108.157471,2043.760620,2087.490723,2087.490723,7356523
2023-04-24,2087.422363,2116.861572,2040.415649,2071.803223,2071.803223,2696914
2023-04-25,2072.562256,2103.715088,2017.116699,2086.460693,2086.460693,11848300
2023-04-26,2086.755859,2190.124023,2014.333130,2085.818359,2085.818359,7550761
2023-04-27,2085.866211,2162.612305,2083.766602,2137.726318,2137.726318,11693507
2023-04-28,2137.616943,2151.292480,2098.356934,2122.750000,2122.750000,5515081
2023-04-29,2122.801270,2142.485352,2111.707275,2135.222412,2135.222412,7708997
2023-04-30,2137.058350,2171.039307,2106.601563,2106.601563,2106.601563,3628756
2023-05-01,2104.608887,2118.645020,2026.922363,2049.275391,2049.275391,5506486
2023-05-02,2049.402588,2098.405029,2045.810303,2096.867676,2096.867676,3349756
2023-05-03,2095.892822,2146.044189,2061.650879,2134.429932,2134.429932,4811119
2023-05-04,2133.857666,2145.235107,2094.895264,2103.092041,2103.092041,2469215
2023-05-05,2102.793213,2238.387451,2099.142090,2234.116211,2234.116211,2606980
2023-05-06,2235.196289,2260.747070,2101.910889,2126.779297,2126.779297,2908818
2023-05-07,2126.574219,2163.385254,2102.203125,2103.205811,2103.205811,3119000
2023-05-08,2103.262695,2117.040527,2024.016479,2072.788330,2072.788330,19561181
2023-05-09,2072.687256,2085.800293,2061.139893,2066.530273,2066.530273,8790933
2023-05-10,2062.860352,2134.636719,2020.717651,2080.293945,2080.293945,6047156
2023-05-11,2080.118652,2081.439941,1996.351074,2019.010864,2019.010864,6761029
2023-05-12,2018.588379,2049.917480,1970.723633,2047.273926,2047.273926,10207980
2023-05-13,2046.737671,2047.658081,2013.084961,2023.078857,2023.078857,2645998
2023-05-14,2022.894531,2063.965576,2011.216675,2033.056641,2033.056641,4646536
2023-05-15,2032.801392,2073.334229,2013.994629,2043.500000,2043.500000,5300770
2023-05-16,2044.594360,2061.155029,2019.130493,2050.122559,2050.122559,1932047
2023-05-17,2050.589600,2067.774902,2007.666992,2047.866943,2047.866943,6368058
2023-05-18,2047.769531,2050.553711,1991.645142,2019.563232,2019.563232,8503240
2023-05-19,2019.701904,2054.148438,2013.258423,2035.969482,2035.969482,10377979
2023-05-20,2036.152222,2045.474731,2020.909424,2036.087769,2036.087769,2902208
2023-05-21,2036.453979,2046.876709,2012.612061,2016.995117,2016.995117,4411039
2023-05-22,2016.880127,2054.600586,2000.322754,2040.948975,2040.948975,5862998
2023-05-23,2040.852661,2104.835938,2039.270020,2085.844727,2085.844727,4028561
2023-05-24,2085.246338,2087.873047,2007.955811,2034.632690,2034.632690,5414594
2023-05-25,2034.792847,2043.841797,1991.814575,2033.141357,2033.141357,2839510
2023-05-26,2033.103638,2064.432129,2022.878784,2059.052979,2059.052979,3375548
2023-05-27,2059.043945,2066.127197,2043.705566,2064.333740,2064.333740,600822
2023-05-28,2064.432617,2145.419189,2058.356201,2143.049316,2143.049316,4953072
2023-05-29,2142.877930,2162.378174,2107.466064,2130.901855,2130.901855,2845541
2023-05-30,2130.287598,2156.535889,2120.699463,2138.782715,2138.782715,5864459
2023-05-31,2138.810059,2147.984131,2086.496582,2106.047852,2106.047852,63712251
2023-06-01,2106.179199,2119.051270,2076.146729,2096.609863,2096.609863,7666164
2023-06-02,2096.062988,2156.816406,2078.933350,2145.677002,2145.677002,5594371
2023-06-03,2146.083496,2148.644043,2121.609131,2130.194336,2130.194336,2089832
2023-06-04,2129.879883,2153.239990,2118.735107,2129.650879,2129.650879,1994740
2023-06-05,2129.798828,2129.798828,2014.775635,2043.145142,2043.145142,3203200
2023-06-06,2043.119263,2128.672119,2026.931396,2119.540771,2119.540771,3513534
2023-06-07,2119.609619,2132.832520,2045.383057,2055.187500,2055.187500,4557830
2023-06-08,2055.437744,2094.309570,2055.437744,2079.660889,2079.660889,4626471
2023-06-09,2079.524902,2093.762695,2063.062012,2075.041748,2075.041748,5995615
2023-06-10,2074.980469,2075.627197,1945.038208,1978.321167,1978.321167,37824653
2023-06-11,1978.456909,2002.304077,1957.211060,1971.324829,1971.324829,4412531
2023-06-12,1971.498047,1986.001587,1935.995239,1964.056396,1964.056396,8911752
2023-06-13,1964.077148,1989.015869,1944.188232,1963.076538,1963.076538,8258910
2023-06-14,1963.072998,1974.651245,1854.842651,1865.852661,1865.852661,10490015
2023-06-15,1866.032227,1893.974609,1834.272217,1878.666870,1878.666870,10568139
2023-06-16,1878.758423,1941.768921,1865.638062,1936.687988,1936.687988,20165946
2023-06-17,1936.523071,1981.371582,1929.253418,1949.637817,1949.637817,15097730
2023-06-18,1949.367065,1969.691284,1936.209717,1939.130371,1939.130371,6419111
2023-06-19,1939.110718,1968.845703,1925.276245,1957.834717,1957.834717,32576546
2023-06-20,1959.199951,2026.229492,1940.022339,2025.010742,2025.010742,13784094
2023-06-21,2025.020874,2139.829346,2016.939331,2121.240723,2121.240723,14566938
2023-06-22,2120.691406,2175.969238,2106.853760,2111.819336,2111.819336,19430975
2023-06-23,2111.962646,2186.041504,2107.648682,2140.310059,2140.310059,15251642
2023-06-24,2140.598877,2146.926025,2098.018799,2119.096924,2119.096924,9053673
2023-06-25,2118.866211,2176.626953,2115.165527,2147.074951,2147.074951,12265089
2023-06-26,2147.274658,2149.760010,2083.661865,2099.231934,2099.231934,40020522
2023-06-27,2099.522705,2152.625732,2095.637207,2134.187256,2134.187256,163670147
2023-06-28,2134.352295,2134.352295,2060.366211,2065.460205,2065.460205,15447664
2023-06-29,2065.454102,2117.544678,2065.454102,2090.223389,2090.223389,21901876
2023-06-30,2089.875244,2187.713379,2071.771973,2181.339844,2181.339844,36552471
2023-07-01,2181.847656,2189.894531,2159.345215,2179.586670,2179.586670,24041069
2023-07-02,2179.591553,2208.532959,2143.742920,2190.452637,2190.452637,16727305
2023-07-03,2189.916748,2231.981201,2183.554443,2213.380371,2213.380371,16297054
2023-07-04,2213.585693,2222.025391,2187.197754,2192.322510,2192.322510,11756986
2023-07-05,2192.444580,2204.272705,2139.025391,2160.919678,2160.919678,8208082
2023-07-06,2160.980225,2212.429443,2094.713135,2094.713135,2094.713135,28168857
2023-07-07,2094.840820,2124.148926,2078.762695,2119.848389,2119.848389,14528070
2023-07-08,2119.786621,2122.672607,2083.523438,2105.384033,2105.384033,2828024
2023-07-09,2105.384033,2124.540283,2103.290039,2111.840088,2111.840088,11088062
2023-07-10,2111.869141,2155.005127,2082.380127,2130.428711,2130.428711,13562748
2023-07-11,2130.428711,2141.768311,2110.227539,2126.328857,2126.328857,39528133
2023-07-12,2126.217285,2147.085693,2112.342773,2118.392090,2118.392090,41204379
2023-07-13,2118.447510,2266.897461,2111.461426,2264.147217,2264.147217,35335286
2023-07-14,2264.347412,2284.972900,2149.580811,2190.209961,2190.209961,26119966
2023-07-15,2190.789307,2200.362305,2174.248535,2183.547607,2183.547607,12673371
2023-07-16,2183.721680,2197.401855,2159.540527,2171.764404,2171.764404,4695908
2023-07-17,2171.437012,2190.209473,2126.999756,2162.576416,2162.576416,20450793
2023-07-18,2162.410889,2166.977295,2128.300537,2145.113770,2145.113770,19935463
2023-07-19,2144.908936,2175.774902,2137.203857,2142.706543,2142.706543,30056807
2023-07-20,2142.948730,2190.740723,2128.526855,2139.137695,2139.137695,22164286
2023-07-21,2138.972656,2162.625000,2128.069580,2145.544922,2145.544922,10279635
2023-07-22,2145.244629,2155.039795,2106.902588,2113.283691,2113.283691,9244693
2023-07-23,2113.366699,2150.141846,2109.455322,2138.393799,2138.393799,3853462
2023-07-24,2137.860596,2139.705811,2077.772705,2089.682129,2089.682129,5183779
2023-07-25,2089.813965,2114.356201,2083.487061,2104.568848,2104.568848,4397900
2023-07-26,2104.645508,2138.902100,2092.360596,2120.216309,2120.216309,15450184
2023-07-27,2120.580811,2137.763916,2100.909424,2108.865234,2108.865234,25261169
2023-07-28,2108.523682,2131.806641,2102.566406,2126.573975,2126.573975,8372561
2023-07-29,2126.370361,2141.203125,2118.335449,2132.542480,2132.542480,6001483
2023-07-30,2132.418213,2136.065430,2100.072266,2108.175537,2108.175537,48105144
2023-07-31,2107.872803,2123.765869,2094.182617,2105.146973,2105.146973,85808601
2023-08-01,2105.078369,2118.551025,2057.119629,2118.104980,2118.104980,36152710
2023-08-02,2118.175049,2126.243652,2063.998535,2081.288086,2081.288086,27556726
2023-08-03,2081.560547,2103.350830,2070.175049,2081.250732,2081.250732,11857747
2023-08-04,2081.215088,2097.481445,2067.115479,2071.318604,2071.318604,7314716
2023-08-05,2071.501465,2088.087646,2068.738770,2084.869385,2084.869385,1523056
2023-08-06,2084.742920,2086.700684,2073.453125,2078.338379,2078.338379,25587271
2023-08-07,2078.753906,2089.966797,2050.537109,2071.272461,2071.272461,21543908
2023-08-08,2070.584229,2129.760498,2069.704346,2103.714355,2103.714355,17952656
2023-08-09,2103.443115,2124.242188,2095.713623,2105.664551,2105.664551,5230281
2023-08-10,2105.353027,2115.472656,2094.831055,2101.960938,2101.960938,4068201
2023-08-11,2101.986572,2105.597900,2086.861572,2097.648438,2097.648438,8062606
2023-08-12,2097.630859,2107.014648,2094.695313,2098.937988,2098.937988,2881693
2023-08-13,2098.880615,2111.057861,2086.842773,2088.259277,2088.259277,3396435
2023-08-14,2088.142334,2109.255127,2083.186279,2092.737061,2092.737061,4974621
2023-08-15,2092.415039,2094.300293,2058.545166,2073.465332,2073.465332,9645752
2023-08-16,2073.535645,2077.048340,2043.661987,2054.314209,2054.314209,3078266
2023-08-17,2054.066895,2054.066895,1809.401733,1908.618042,1908.618042,9271553
2023-08-18,1909.198975,1928.071045,1879.223145,1891.441162,1891.441162,10618301
2023-08-19,1891.320801,1921.931763,1880.972412,1898.904541,1898.904541,5086949
2023-08-20,1899.176392,1921.122314,1889.901611,1914.399170,1914.399170,2913692
2023-08-21,1914.427002,1914.850830,1873.217285,1896.887451,1896.887451,4743037
2023-08-22,1897.017700,1897.839722,1818.376587,1858.752563,1858.752563,11319543
2023-08-23,1859.250977,1929.171997,1855.254761,1906.900513,1906.900513,7876684
2023-08-24,1907.143677,1911.137085,1866.209351,1884.886597,1884.886597,5823310
2023-08-25,1884.621216,1898.746704,1862.385620,1879.344116,1879.344116,10718394
2023-08-26,1879.334106,1884.281860,1869.538330,1870.460083,1870.460083,5992936
2023-08-27,1870.491455,1889.196045,1870.387573,1883.895996,1883.895996,6176243
2023-08-28,1883.852173,1884.142822,1853.611328,1881.265991,1881.265991,11940952
2023-08-29,1881.020020,1982.287354,1866.577026,1965.225342,1965.225342,9459811
2023-08-30,1967.066284,1967.907593,1928.170654,1935.949097,1935.949097,10348344
2023-08-31,1935.833130,1954.347778,1867.570435,1870.304810,1870.304810,11548188
2023-09-01,1870.475220,1881.684937,1827.742798,1851.972046,1851.972046,15293411
2023-09-02,1852.021973,1866.648560,1851.024292,1861.731201,1861.731201,5259745
2023-09-03,1861.846191,1869.024780,1847.062500,1861.100342,1861.100342,3369378
2023-09-04,1861.038940,1870.756104,1842.788818,1853.051880,1853.051880,11919396
2023-09-05,1853.185303,1873.266602,1835.064575,1858.275879,1858.275879,23360119
2023-09-06,1858.356567,1882.483643,1837.953003,1857.954102,1857.954102,19558542
2023-09-07,1857.733032,1882.824341,1848.185059,1874.545654,1874.545654,18507162
2023-09-08,1874.365479,1883.670288,1841.533325,1864.281982,1864.281982,14489823
2023-09-09,1864.296997,1865.354614,1849.306030,1860.426758,1860.426758,3289698
2023-09-10,1860.463501,1860.552734,1827.868408,1845.379150,1845.379150,6735739
2023-09-11,1845.390747,1845.942383,1758.036621,1767.132568,1767.132568,21582242
2023-09-12,1767.088013,1840.738647,1763.792847,1814.362183,1814.362183,8867379
2023-09-13,1814.318237,1839.243896,1802.516602,1829.978271,1829.978271,13805701
2023-09-14,1829.872559,1869.170288,1829.757568,1854.293091,1854.293091,10523183
2023-09-15,1854.369141,1881.380737,1839.759766,1874.425415,1874.425415,22209715
2023-09-16,1874.184082,1884.097290,1859.964478,1863.071655,1863.071655,10993379
2023-09-17,1863.043335,1864.043335,1844.093750,1850.524780,1850.524780,6552141
2023-09-18,1850.190674,1898.279907,1840.925415,1866.612427,1866.612427,13857603
2023-09-19,1866.612427,1891.369751,1858.974365,1874.693970,1874.693970,13944186
2023-09-20,1874.690552,1880.702148,1841.793091,1851.788940,1851.788940,4862264
2023-09-21,1851.860718,1854.467163,1798.046997,1804.671631,1804.671631,13880319
2023-09-22,1804.665283,1824.062744,1800.682617,1818.222046,1818.222046,7408351
2023-09-23,1818.221191,1822.544067,1810.759521,1817.278198,1817.278198,9055568
2023-09-24,1817.245239,1827.048096,1798.654785,1802.473633,1802.473633,7769636
2023-09-25,1802.461304,1818.925781,1788.398438,1811.425293,1811.425293,10101935
2023-09-26,1811.631348,1820.436890,1803.641113,1815.684814,1815.684814,8245796
2023-09-27,1815.625244,1857.182373,1809.529175,1822.925903,1822.925903,13245277
2023-09-28,1822.959229,1898.319092,1822.891602,1882.370605,1882.370605,13626752
2023-09-29,1881.905762,1919.208740,1878.350464,1903.761475,1903.761475,11235116
2023-09-30,1903.555420,1932.186401,1901.908203,1905.637939,1905.637939,9137877
2023-10-01,1905.578125,1978.185669,1905.578125,1977.476440,1977.476440,18375484
2023-10-02,1977.514526,1982.931519,1883.686768,1899.823364,1899.823364,22273567
2023-10-03,1899.694946,1906.942017,1879.958862,1889.680786,1889.680786,25346580
2023-10-04,1889.958618,1890.780396,1861.598022,1880.425293,1880.425293,11133659
2023-10-05,1880.526855,1889.265869,1840.859253,1841.299438,1841.299438,16165944
2023-10-06,1841.303955,1893.194946,1840.980469,1876.086060,1876.086060,19392914
2023-10-07,1875.992554,1879.350220,1862.541382,1865.165527,1865.165527,7994184
2023-10-08,1865.542725,1873.193359,1848.471191,1864.197144,1864.197144,51261143
2023-10-09,1864.290527,1866.189697,1781.737915,1803.465210,1803.465210,29484853
2023-10-10,1804.100098,1819.121094,1778.976563,1789.824585,1789.824585,24323100
2023-10-11,1789.715210,1802.229370,1767.995605,1782.934570,1782.934570,22502548
2023-10-12,1783.035278,1789.098755,1743.714111,1757.071045,1757.071045,12129812
2023-10-13,1757.046387,1792.249023,1756.911987,1771.197144,1771.197144,7788126
2023-10-14,1771.138428,1780.906494,1763.793457,1776.971436,1776.971436,9750794
2023-10-15,1776.971436,1788.677979,1772.748413,1780.727661,1780.727661,12881379
2023-10-16,1781.039551,1856.069702,1777.974365,1827.962524,1827.962524,41862749
2023-10-17,1827.919434,1827.919434,1781.928589,1788.890015,1788.890015,49042241
2023-10-18,1788.916992,1809.771118,1777.861206,1783.664673,1783.664673,33572852
2023-10-19,1783.662842,1796.139893,1767.413208,1789.801636,1789.801636,14753465
2023-10-20,1789.757935,1858.616943,1787.538818,1834.540161,1834.540161,41893812
2023-10-21,1834.132080,1872.780518,1823.343872,1864.631226,1864.631226,28834849
2023-10-22,1864.544067,1903.734497,1858.112793,1900.029419,1900.029419,27686871
2023-10-23,1914.135498,2049.458740,1901.736572,2017.171021,2017.171021,29733684
2023-10-24,2017.171021,2117.016602,2012.512207,2039.019287,2039.019287,54307924
2023-10-25,2039.056519,2075.980225,2011.627563,2047.408447,2047.408447,33830321
2023-10-26,2047.452759,2130.783203,2020.494385,2062.742432,2062.742432,34806813
2023-10-27,2062.895752,2062.895752,2006.684448,2038.447021,2038.447021,42623662
2023-10-28,2038.384888,2056.469238,2029.982056,2032.102173,2032.102173,13676277
2023-10-29,2032.210327,2070.564453,2021.009399,2056.200928,2056.200928,13122724
2023-10-30,2056.143555,2090.515137,2037.486450,2071.771973,2071.771973,37502136
2023-10-31,2071.663574,2081.963867,2042.306641,2081.616211,2081.616211,35750576
2023-11-01,2081.558350,2123.214111,2045.982300,2115.197266,2115.197266,40547872
2023-11-02,2115.039307,2140.717285,2049.567871,2064.812256,2064.812256,103767445
2023-11-03,2061.035645,2101.683838,2038.935791,2096.733887,2096.733887,34099630
2023-11-04,2096.940430,2137.792969,2090.312500,2125.498535,2125.498535,18347497
2023-11-05,2125.646973,2186.226807,2117.291504,2170.511230,2170.511230,52302503
2023-11-06,2170.157227,2191.429199,2146.145752,2176.443359,2176.443359,28080648
2023-11-07,2176.315674,2185.156982,2123.153564,2164.151855,2164.151855,33571783
2023-11-08,2164.129639,2181.142822,2148.477783,2165.823242,2165.823242,25815240
2023-11-09,2165.249512,2435.241455,2159.683350,2427.780029,2427.780029,55103984
2023-11-10,2428.458984,2443.657471,2367.108398,2384.274414,2384.274414,67097308
2023-11-11,2383.503418,2391.499756,2333.361084,2346.996826,2346.996826,32943603
2023-11-12,2347.451416,2367.322021,2316.304932,2340.145508,2340.145508,24166421
2023-11-13,2342.448486,2423.136963,2327.967773,2358.434326,2358.434326,58385130
2023-11-14,2356.264648,2371.760498,2246.558350,2269.998535,2269.998535,22175117
2023-11-15,2269.955566,2361.772949,2257.611084,2360.112061,2360.112061,30868476
2023-11-16,2359.517578,2389.197510,2229.765869,2249.310303,2249.310303,34425501
2023-11-17,2248.575439,2280.389160,2192.190674,2244.294922,2244.294922,31521382
2023-11-18,2247.380859,2258.498047,2197.714844,2251.398438,2251.398438,17924607
2023-11-19,2251.561279,2308.093018,2233.123047,2306.208496,2306.208496,24671629
2023-11-20,2306.640625,2365.000488,2289.500000,2320.601074,2320.601074,22887783
2023-11-21,2320.773682,2334.032959,2225.747314,2225.747314,2225.747314,29078520
2023-11-22,2223.576416,2395.708984,2219.829590,2369.298828,2369.298828,41717404
2023-11-23,2369.158203,2392.046143,2343.681885,2365.984131,2365.984131,26690346
2023-11-24,2365.509033,2442.460693,2363.257080,2384.577637,2384.577637,22661562
2023-11-25,2383.998047,2399.007080,2373.170654,2393.246582,2393.246582,10619778
2023-11-26,2391.351074,2400.474854,2343.517578,2369.162354,2369.162354,13499703
2023-11-27,2369.177246,2376.367920,2285.197754,2324.359375,2324.359375,27170542
2023-11-28,2324.371094,2374.878906,2294.827637,2350.863037,2350.863037,24555806
2023-11-29,2350.202148,2376.826904,2322.984619,2330.664551,2330.664551,24817515
2023-11-30,2331.029053,2352.648438,2322.312500,2352.408203,2352.408203,13647338
2023-12-01,2352.461670,2416.902832,2347.398438,2397.423340,2397.423340,12897776
2023-12-02,2397.270020,2492.315918,2396.436279,2482.642334,2482.642334,28916232
2023-12-03,2484.133057,2534.329834,2465.018799,2516.994629,2516.994629,15814327
2023-12-04,2517.254883,2600.478027,2517.127441,2573.695801,2573.695801,20905035
2023-12-05,2573.733398,2639.708496,2520.766846,2631.681396,2631.681396,30250179
2023-12-06,2630.851563,2645.981689,2560.386475,2563.495361,2563.495361,16436192
2023-12-07,2563.356689,2725.907959,2558.621582,2707.825928,2707.825928,15316706
2023-12-08,2707.525391,2737.599365,2692.153564,2712.583740,2712.583740,50773588
2023-12-09,2710.408203,2754.682617,2679.911621,2686.947510,2686.947510,66642311
2023-12-10,2686.876953,2723.200195,2671.825439,2699.851563,2699.851563,24229022
2023-12-11,2700.115479,2704.073730,2485.122314,2551.682373,2551.682373,36532685
2023-12-12,2551.462891,2574.294189,2492.594482,2531.238525,2531.238525,25301974
2023-12-13,2530.820068,2613.235107,2475.868164,2599.032959,2599.032959,65231426
2023-12-14,2598.759521,2668.696045,2583.363281,2660.005615,2660.005615,21206407
2023-12-15,2660.197754,2660.484863,2548.635986,2549.314453,2549.314453,14825290
2023-12-16,2549.356689,2596.746338,2545.274658,2556.669189,2556.669189,15649289
2023-12-17,2557.441895,2574.543701,2526.403809,2527.171143,2527.171143,21663754
2023-12-18,2526.786133,2548.387695,2440.737305,2543.944580,2543.944580,44446913
2023-12-19,2543.601563,2586.155518,2461.397461,2501.903320,2501.903320,61203251
2023-12-20,2502.103271,2596.679932,2493.709961,2523.544678,2523.544678,88280469
2023-12-21,2525.168213,2609.333984,2513.569336,2573.209229,2573.209229,31020757
2023-12-22,2573.196045,2683.609375,2568.541260,2672.470947,2672.470947,35087393
2023-12-23,2672.147461,2676.397705,2609.893799,2651.845459,2651.845459,27685175
2023-12-24,2651.512939,2667.219482,2587.356445,2604.555420,2604.555420,39251441
2023-12-25,2602.365234,2641.259766,2592.237549,2614.778564,2614.778564,35839120
2023-12-26,2615.319092,2615.319092,2519.627197,2563.579102,2563.579102,36957216
2023-12-27,2563.227539,2738.494873,2547.469727,2732.909668,2732.909668,38012118
2023-12-28,2732.774170,2804.957031,2693.417725,2699.877930,2699.877930,31599576
2023-12-29,2700.332520,2738.772461,2608.642578,2641.509277,2641.509277,35448689
2023-12-30,2641.981934,2668.215820,2610.181641,2636.317627,2636.317627,34069740
2023-12-31,2635.707031,2662.642334,2602.853271,2620.879639,2620.879639,22776299
2024-01-01,2620.791748,2700.197754,2609.260254,2699.930176,2699.930176,30375713
2024-01-02,2700.460693,2791.813232,2698.043701,2711.393311,2711.393311,56476118
2024-01-03,2711.667236,2741.791016,2520.621826,2544.400146,2544.400146,26103716
2024-01-04,2544.650879,2629.440186,2538.817383,2619.526367,2619.526367,79320363
2024-01-05,2619.526367,2619.526367,2563.419678,2594.958984,2594.958984,42527153
2024-01-06,2594.997314,2599.174561,2568.467529,2580.201416,2580.201416,16137072
2024-01-07,2580.201416,2588.083252,2557.429199,2557.502197,2557.502197,31521760
2024-01-08,2557.474609,2702.524658,2513.274902,2689.700928,2689.700928,42940332
2024-01-09,2689.715332,2690.426025,2602.559570,2659.142090,2659.142090,55656841
2024-01-10,2659.227295,2955.341064,2659.171875,2953.135010,2953.135010,62533803
2024-01-11,2951.256348,3062.420654,2950.549561,3004.680176,3004.680176,52636182
2024-01-12,3004.916016,3097.709229,2907.047607,2917.802734,2917.802734,89294712
2024-01-13,2918.125000,2967.198242,2892.311279,2966.132080,2966.132080,15252283
2024-01-14,2965.957764,2965.957764,2871.614746,2873.678467,2873.678467,26715968
2024-01-15,2873.367188,2923.345703,2866.346924,2907.377686,2907.377686,32042364
2024-01-16,2907.363037,2993.217041,2899.950439,2988.540527,2988.540527,24845620
2024-01-17,2988.091553,2988.091553,2913.327637,2915.439209,2915.439209,64312093
2024-01-18,2915.406982,2927.206299,2824.220703,2840.309570,2840.309570,64464772
2024-01-19,2840.307129,2869.187500,2819.998535,2867.996826,2867.996826,33581765
2024-01-20,2867.996826,2868.076416,2840.171631,2848.508545,2848.508545,25599431
2024-01-21,2848.508545,2856.978027,2840.369629,2840.390625,2840.390625,26350693
2024-01-22,2840.341064,2840.995361,2682.209961,2682.209961,2682.209961,30860447
2024-01-23,2682.329346,2697.847412,2521.933838,2573.829346,2573.829346,113929520
2024-01-24,2575.757568,2590.439453,2551.737305,2569.929688,2569.929688,26614463
2024-01-25,2569.518799,2574.523926,2529.791748,2558.739746,2558.739746,56613485
2024-01-26,2558.587402,2619.484619,2547.491455,2610.435791,2610.435791,72594664
2024-01-27,2610.435791,2621.257080,2608.445313,2617.142090,2617.142090,28756695
2024-01-28,2617.193848,2645.109863,2598.120117,2600.349121,2600.349121,46550232
2024-01-29,2600.349121,2667.067871,2598.775146,2667.009521,2667.009521,63201361
2024-01-30,2667.158447,2748.143555,2660.686523,2721.583496,2721.583496,16904827
2024-01-31,2721.730957,2721.857910,2645.215576,2645.658691,2645.658691,56584532
2024-02-01,2645.658691,2658.920898,2607.392334,2654.520508,2654.520508,32596737
2024-02-02,2654.520508,2672.958008,2652.750000,2661.020996,2661.020996,53054309
2024-02-03,2661.020996,2681.287354,2656.481445,2656.481445,2656.481445,59878520
2024-02-04,2656.567627,2663.161621,2643.260010,2648.878174,2648.878174,69168718
2024-02-05,2648.890625,2688.734619,2637.113281,2653.734863,2653.734863,68120266
2024-02-06,2653.734863,2750.791992,2653.734863,2747.020020,2747.020020,32967605
2024-02-07,2747.020020,2801.620605,2728.269043,2799.220459,2799.220459,43197950
2024-02-08,2799.216553,2820.876465,2796.885742,2804.811768,2804.811768,29426895
2024-02-09,2804.861572,2896.396729,2802.076660,2880.625732,2880.625732,59186126
2024-02-10,2880.549805,2897.996582,2877.339111,2885.860107,2885.860107,26982440
2024-02-11,2885.890869,2915.326416,2884.712158,2896.867188,2896.867188,19559166
2024-02-12,2896.867188,3052.539551,2872.853271,3051.885254,3051.885254,39454601
2024-02-13,3051.885254,3091.299805,3033.958740,3045.231934,3045.231934,77621004
2024-02-14,3045.501709,3202.702881,3041.078857,3202.522705,3202.522705,277236788
2024-02-15,3202.522705,3271.456543,3202.045898,3264.742676,3264.742676,60731352
2024-02-16,3264.764404,3288.571533,3214.799316,3228.717041,3228.717041,28462829
2024-02-17,3230.249512,3230.710205,3177.137695,3211.062256,3211.062256,40505083
2024-02-18,3211.184326,3321.949463,3211.184326,3321.454102,3321.454102,32029887
2024-02-19,3321.495361,3407.695557,3318.089355,3397.043945,3397.043945,54818838
2024-02-20,3399.580566,3473.536865,3369.203857,3471.112061,3471.112061,37620474
2024-02-21,3471.111084,3473.584961,3354.737061,3409.475342,3409.475342,70070059
2024-02-22,3409.475342,3474.216064,3379.171387,3447.213379,3447.213379,54828960
2024-02-23,3447.416016,3451.062744,3386.567139,3393.300293,3393.300293,34235970
2024-02-24,3393.300293,3459.553711,3380.190430,3459.037109,3459.037109,30366231
2024-02-25,3459.037109,3591.394531,3457.588623,3591.394531,3591.394531,38116932
2024-02-26,3591.248779,3681.117676,3550.467529,3677.385986,3677.385986,37940396
2024-02-27,3677.397217,3778.520020,3675.945557,3760.528076,3760.528076,101072091
2024-02-28,3760.381836,3932.508545,3752.737549,3871.669922,3871.669922,56237656
2024-02-29,3870.760254,4041.320068,3870.736084,3891.245605,3891.245605,29206056
2024-03-01,3891.245605,3978.017334,3891.147949,3975.230713,3975.230713,35159195
2024-03-02,3975.229980,3980.981934,3950.318359,3954.527832,3954.527832,73973969
2024-03-03,3954.532715,4026.832275,3941.973877,4024.992188,4024.992188,26550235
2024-03-04,4026.486328,4166.582520,4020.296875,4159.477051,4159.477051,35668766
2024-03-05,4159.477051,4388.114746,3933.350342,4090.765869,4090.765869,49104001
2024-03-06,4090.765869,4472.012695,4085.026367,4425.856445,4425.856445,55664644
2024-03-07,4425.856445,4514.523926,4372.976074,4476.528809,4476.528809,30139807
2024-03-08,4476.528809,4592.262207,4476.528809,4522.482910,4522.482910,67242443
2024-03-09,4522.482910,4563.896484,4519.227539,4534.203613,4534.203613,30482591
2024-03-10,4534.203613,4577.709961,4481.356934,4496.991211,4496.991211,67470048
2024-03-11,4496.991211,4701.432129,4444.999023,4700.821777,4700.821777,57664748
2024-03-12,4700.900391,4709.771973,4568.825684,4593.424316,4593.424316,77631337
2024-03-13,4593.424316,4701.051270,4593.424316,4633.535156,4633.535156,67460952
2024-03-14,4633.454590,4637.704102,4431.441895,4485.327148,4485.327148,47352952
2024-03-15,4485.327148,4521.803223,4227.925781,4292.930664,4292.930664,127608240
2024-03-16,4292.930664,4343.365234,4083.125244,4085.815430,4085.815430,40494698
2024-03-17,4085.760010,4215.632324,4018.722900,4214.390137,4214.390137,48244794
2024-03-18,4219.946777,4219.946777,4045.848877,4077.546143,4077.546143,59883970
2024-03-19,4077.748047,4084.289551,3725.812500,3725.812500,3725.812500,61906368
2024-03-20,3725.812500,4038.566162,3589.477783,4035.575684,4035.575684,85283609
2024-03-21,4035.434570,4114.856445,3984.085938,4043.640381,4043.640381,62236878
2024-03-22,4043.584229,4085.783203,3803.335938,3832.034424,3832.034424,64516747
2024-03-23,3832.291016,3952.443115,3832.291016,3911.898438,3911.898438,27652234
2024-03-24,3911.872314,3978.086182,3855.069336,3976.968994,3976.968994,49469472
2024-03-25,3976.986328,4215.378906,3970.056152,4179.240234,4179.240234,47909505
2024-03-26,4179.240234,4238.622070,4147.203125,4163.587402,4163.587402,61401030
2024-03-27,4163.587402,4196.113770,4055.157959,4058.992676,4058.992676,112899742
2024-03-28,4059.660645,4159.587402,4042.445313,4131.154297,4131.154297,86152630
2024-03-29,4131.138672,4140.776367,4042.891602,4067.616455,4067.616455,32684756
2024-03-30,4067.616455,4119.047852,4057.288818,4063.941895,4063.941895,45996953
2024-03-31,4063.941895,4211.344238,4063.941895,4210.578613,4210.578613,41889038
2024-04-01,4210.676758,4212.149414,3982.883301,4063.406738,4063.406738,42855711
2024-04-02,4063.401855,4063.401855,3783.705811,3806.553711,3806.553711,44243997
2024-04-03,3806.369141,3875.033691,3772.822754,3846.466553,3846.466553,36922493
2024-04-04,3846.466553,3943.565186,3802.260742,3856.534668,3856.534668,32274325
2024-04-05,3856.534668,3863.772217,3763.508789,3856.486572,3856.486572,28766052
2024-04-06,3856.486572,3905.771973,3853.585693,3897.355713,3897.355713,21835974
2024-04-07,3897.776367,3970.256348,3891.947266,3969.827148,3969.827148,27454949
2024-04-08,3969.827148,4296.113281,3966.253662,4287.155762,4287.155762,44486757
2024-04-09,4287.155762,4294.780762,4053.002197,4068.378662,4068.378662,53330070
2024-04-10,4068.378662,4100.695313,4026.250000,4099.223145,4099.223145,39825305
2024-04-11,4099.223145,4170.637695,4070.835449,4072.497803,4072.497803,45738069
2024-04-12,4072.497803,4110.975586,3730.796631,3747.402100,3747.402100,48893906
2024-04-13,3747.402100,3799.687012,3370.168701,3509.793701,3509.793701,127907172
2024-04-14,3509.629639,3667.101318,3415.936523,3665.946045,3665.946045,91067341
2024-04-15,3666.023926,3768.739990,3583.048584,3605.697021,3605.697021,49343706
2024-04-16,3605.697021,3606.248535,3524.072754,3584.171631,3584.171631,55577089
2024-04-17,3584.171631,3602.589111,3431.221924,3477.054688,3477.054688,49499354
2024-04-18,3477.054688,3577.414551,3456.354736,3562.776367,3562.776367,83973643
2024-04-19,3562.776367,3611.992920,3396.426025,3553.547607,3553.547607,110373199
2024-04-20,3552.740723,3666.982666,3533.023926,3666.546875,3666.546875,38778335
2024-04-21,3666.546875,3693.683838,3651.905518,3662.976074,3662.976074,71789122
2024-04-22,3662.976074,3740.931885,3658.453369,3723.744629,3723.744629,85916384
2024-04-23,3723.744629,3763.360840,3690.516602,3737.920166,3737.920166,108678632
2024-04-24,3737.920166,3804.632324,3641.166748,3646.669678,3646.669678,103927764
2024-04-25,3646.669678,3687.173828,3597.322510,3675.960449,3675.960449,112034137
2024-04-26,3675.975342,3676.594482,3631.657959,3643.348389,3643.348389,109955517
2024-04-27,3643.348389,3775.647217,3598.809570,3775.059082,3775.059082,85167686
2024-04-28,3774.911133,3873.618652,3774.681641,3821.573242,3821.573242,98346807
2024-04-29,3821.573242,3825.526367,3656.063965,3724.082520,3724.082520,158750420
2024-04-30,3724.082520,3760.889404,3436.176025,3492.162109,3492.162109,83004609
2024-05-01,3492.162109,3502.337891,3324.486084,3448.018799,3448.018799,89486910
2024-05-02,3448.018799,3491.263428,3395.378174,3484.971680,3484.971680,86024731
2024-05-03,3484.971680,3622.150635,3466.782227,3618.671875,3618.671875,28519063
2024-05-04,3618.671875,3663.361328,3613.524414,3633.566406,3633.566406,62911767
2024-05-05,3633.457275,3668.384033,3597.945313,3654.896240,3654.896240,43681546
2024-05-06,3654.896240,3729.451416,3573.597900,3579.996338,3579.996338,85957944
2024-05-07,3579.996338,3615.870605,3532.712158,3532.712158,3532.712158,44239931
2024-05-08,3532.712158,3532.712158,3454.840088,3460.035889,3460.035889,62000179
2024-05-09,3459.914307,3533.891357,3459.914307,3533.891357,3533.891357,59603375
2024-05-10,3533.891357,3540.631348,3377.522217,3383.541992,3383.541992,90271912
2024-05-11,3383.541992,3412.575684,3383.541992,3399.405518,3399.405518,31998153
2024-05-12,3399.405518,3424.088623,3396.713867,3413.486816,3413.486816,19825147
2024-05-13,3413.495117,3463.676514,3359.310791,3438.044189,3438.044189,49096666
2024-05-14,3438.044189,3443.757324,3365.179199,3367.268311,3367.268311,44107499
2024-05-15,3367.251465,3525.100098,3358.398438,3525.100098,3525.100098,55923650
2024-05-16,3525.088867,3526.771729,3421.276855,3427.347412,3427.347412,51674507
2024-05-17,3427.347412,3614.699707,3427.347412,3599.864746,3599.864746,67123975
2024-05-18,3599.864746,3651.894775,3599.864746,3636.713379,3636.713379,24605973
2024-05-19,3636.713379,3645.879150,3579.531982,3585.017090,3585.017090,47620512
2024-05-20,3585.017090,4250.802246,3575.402344,4248.644531,4248.644531,35584255
2024-05-21,4248.644531,4402.331055,4248.579590,4401.744629,4401.744629,76116018
2024-05-22,4401.605469,4428.560547,4298.429688,4368.622559,4368.622559,42924399
2024-05-23,4368.622559,4531.446289,4360.660645,4400.139648,4400.139648,45914171
2024-05-24,4400.219727,4440.505859,4280.064941,4355.759766,4355.759766,70932988
2024-05-25,4355.759766,4380.142090,4344.740234,4372.801270,4372.801270,35570129
2024-05-26,4372.801270,4494.819824,4368.656738,4477.130859,4477.130859,30055571
2024-05-27,4477.130859,4607.715332,4474.693359,4550.506348,4550.506348,38260368
2024-05-28,4550.810547,4553.514160,4455.612305,4488.490723,4488.490723,24671714
2024-05-29,4488.490723,4504.344238,4381.448242,4395.713867,4395.713867,30535781
2024-05-30,4395.713867,4426.963379,4351.180176,4379.435547,4379.435547,29039522
2024-05-31,4375.913086,4441.857910,4361.352051,4397.517090,4397.517090,22425091
2024-06-01,4397.517090,4448.351563,4394.149414,4447.998535,4447.998535,24258676
2024-06-02,4447.998535,4453.774414,4406.072266,4415.732910,4415.732910,31122142
2024-06-03,4415.732910,4454.665527,4407.441895,4450.357422,4450.357422,30263086