Date,Open,High,Low,Close,Adj Close,Volume
2017-11-09,2.053140,2.174230,1.893940,1.990770,1.990770,19192200
2017-11-10,2.007730,2.069470,1.644780,1.796840,1.796840,11155000
2017-11-11,1.786280,1.917750,1.614290,1.670470,1.670470,8178150
2017-11-12,1.668890,1.672800,1.462560,1.519690,1.519690,15298700
2017-11-13,1.526010,1.735020,1.517600,1.686620,1.686620,12238800
2017-11-14,1.689280,1.735370,1.568270,1.592580,1.592580,7829600
2017-11-15,1.587770,1.624980,1.495500,1.530450,1.530450,7615500
2017-11-16,1.556190,1.682220,1.536890,1.577920,1.577920,8928640
2017-11-17,1.580050,1.582660,1.495300,1.510360,1.510360,8508840
2017-11-18,1.511360,1.676780,1.498230,1.674330,1.674330,32167300
2017-11-19,1.673360,1.701230,1.567800,1.613770,1.613770,38081700
2017-11-20,1.625590,1.660650,1.555610,1.624450,1.624450,12994500
2017-11-21,1.658170,1.659670,1.549840,1.574060,1.574060,5440790
2017-11-22,1.590490,1.621370,1.558230,1.611750,1.611750,7177000
2017-11-23,1.610600,1.616680,1.537590,1.548700,1.548700,8392640
2017-11-24,1.569530,1.820180,1.555580,1.717710,1.717710,12155400
2017-11-25,1.716970,1.957640,1.693970,1.873870,1.873870,12839900
2017-11-26,1.894740,1.935310,1.826740,1.853130,1.853130,9056850
2017-11-27,1.870830,1.947270,1.789630,1.942980,1.942980,22826600
2017-11-28,1.958850,1.958850,1.868040,1.917110,1.917110,36377700
2017-11-29,1.924340,2.051590,1.683170,1.751530,1.751530,43765500
2017-11-30,1.761440,2.052910,1.761440,1.996970,1.996970,31559500
2017-12-01,1.996950,2.137010,1.922970,2.070230,2.070230,28867200
2017-12-02,2.077060,2.115660,1.996890,2.084160,2.084160,24332700
2017-12-03,2.085410,2.381150,2.054190,2.227250,2.227250,35163500
2017-12-04,2.258090,2.577030,2.258090,2.491680,2.491680,41226200
2017-12-05,2.501810,2.731790,2.501810,2.595300,2.595300,49190000
2017-12-06,2.580430,2.778810,2.345880,2.587690,2.587690,41731500
2017-12-07,2.549400,2.914430,2.489430,2.779950,2.779950,28297900
2017-12-08,2.766100,2.868990,2.259570,2.830670,2.830670,38648500
2017-12-09,2.826020,2.867340,2.330350,2.610430,2.610430,27217000
2017-12-10,2.661340,2.695440,2.211700,2.483370,2.483370,19258500
2017-12-11,2.513020,2.824480,2.503350,2.706650,2.706650,19427000
2017-12-12,2.726450,2.778300,2.613430,2.684750,2.684750,24523200
2017-12-13,2.687080,2.875050,2.571440,2.778100,2.778100,28429500
2017-12-14,2.773440,3.158740,2.772660,3.158740,3.158740,40335300
2017-12-15,3.156700,4.411250,3.142820,3.996150,3.996150,52745900
2017-12-16,4.168470,4.725410,3.918400,4.664650,4.664650,54002400
2017-12-17,4.669340,6.750430,4.669340,5.756720,5.756720,98159600
2017-12-18,5.792400,6.221320,5.280970,5.615850,5.615850,66623700
2017-12-19,5.647000,6.545320,5.579760,5.792330,5.792330,66695200
2017-12-20,5.788630,5.788630,4.933170,5.176210,5.176210,47866900
2017-12-21,5.184910,5.698160,4.814150,5.180010,5.180010,46905500
2017-12-22,5.205460,5.212740,3.513310,4.336150,4.336150,36672600
2017-12-23,4.394960,5.134510,4.307610,4.839260,4.839260,32930300
2017-12-24,4.741840,5.285680,4.198650,5.285680,5.285680,43676900
2017-12-25,5.308580,6.955220,5.250540,6.560010,6.560010,66374400
2017-12-26,6.559280,10.622100,6.496380,9.029420,9.029420,167812992
2017-12-27,9.254260,11.302200,8.486590,10.107000,10.107000,167808000
2017-12-28,10.126300,10.196400,8.149280,9.321410,9.321410,109298000
2017-12-29,9.318620,9.534850,8.536820,8.807600,8.807600,70849400
2017-12-30,8.713770,8.761100,7.187940,7.841010,7.841010,72933904
2017-12-31,7.763310,8.839120,7.708990,8.635580,8.635580,74927904
2018-01-01,8.629530,8.700570,7.959220,8.414610,8.414610,66422800
2018-01-02,8.457700,9.122590,8.217180,8.837770,8.837770,104789000
2018-01-03,8.770140,9.580780,8.529180,9.535880,9.535880,108852000
2018-01-04,9.445840,9.538490,8.854130,9.213990,9.213990,158819008
2018-01-05,9.145680,16.717699,9.094680,14.917200,14.917200,341504992
2018-01-06,14.868900,23.508200,14.821200,22.759800,22.759800,637020992
2018-01-07,22.769100,22.769100,18.242500,18.656799,18.656799,258050000
2018-01-08,18.646500,19.216700,15.347100,18.260900,18.260900,296617984
2018-01-09,18.174000,20.320299,16.801399,17.411800,17.411800,194750000
2018-01-10,17.707899,17.707899,15.170800,17.390800,17.390800,146582000
2018-01-11,17.566601,23.152500,15.286300,21.042700,21.042700,389228000
2018-01-12,21.475800,24.912100,19.930401,22.316299,22.316299,387537984
2018-01-13,22.345301,23.666901,21.373400,22.174400,22.174400,181676000
2018-01-14,22.253500,22.253500,19.138000,20.777300,20.777300,129239000
2018-01-15,20.800400,23.604799,19.330900,19.564699,19.564699,244154000
2018-01-16,19.634001,19.634001,10.435000,13.891900,13.891900,399951008
2018-01-17,13.623000,15.537800,9.655340,14.203200,14.203200,299411008
2018-01-18,14.250600,15.959600,13.512700,14.280400,14.280400,204899008
2018-01-19,14.310600,15.635100,13.989000,14.940600,14.940600,139882000
2018-01-20,15.034200,16.652399,15.034200,16.190300,16.190300,156744992
2018-01-21,16.248899,16.248899,13.359100,14.068300,14.068300,141562000
2018-01-22,14.198700,14.450300,11.914600,13.014600,13.014600,138026000
2018-01-23,13.001500,13.962700,11.785000,13.093500,13.093500,91706200
2018-01-24,13.190600,14.190600,12.789200,13.628700,13.628700,105736000
2018-01-25,13.760500,14.137400,13.065000,13.228400,13.228400,105648000
2018-01-26,13.210900,13.590500,12.294700,13.218200,13.218200,113429000
2018-01-27,13.233200,13.441400,12.894200,13.253000,13.253000,84009400
2018-01-28,13.301700,13.812500,13.203800,13.540200,13.540200,93871104
2018-01-29,13.545400,13.672700,12.677000,12.764500,12.764500,71294304
2018-01-30,12.773600,12.773600,11.057100,11.250700,11.250700,59389600
2018-01-31,11.268300,11.413200,10.568400,11.145000,11.145000,50435000
2018-02-01,11.178300,11.394400,8.707420,9.515840,9.515840,82984200
2018-02-02,9.407960,10.458500,7.218130,9.652290,9.652290,91468200
2018-02-03,9.696660,10.272400,8.611680,9.749680,9.749680,56556200
2018-02-04,9.745640,9.745640,8.102750,8.458640,8.458640,49990000
2018-02-05,8.427530,8.551720,6.129610,6.705030,6.705030,55276900
2018-02-06,6.806270,8.555540,5.590070,8.288850,8.288850,97189904
2018-02-07,8.315280,9.224970,7.351030,8.095010,8.095010,77970304
2018-02-08,8.093720,8.721220,8.093720,8.595500,8.595500,82496000
2018-02-09,8.606660,9.889270,8.343150,9.730460,9.730460,9284
2018-02-10,9.732730,10.363200,8.848520,9.255970,9.255970,80123200
2018-02-11,9.200870,9.345480,8.144450,8.704910,8.704910,68554600
2018-02-12,8.711450,9.403750,8.711450,9.322470,9.322470,50792600
2018-02-13,9.317670,9.347940,8.773370,8.986780,8.986780,41593400
2018-02-14,9.015910,10.649800,8.990240,10.400600,10.400600,68781600
2018-02-15,10.390700,11.283900,10.101200,10.931100,10.931100,108962000
2018-02-16,10.914900,11.201600,10.429500,11.201600,11.201600,71131800
2018-02-17,11.076500,11.870700,10.952800,11.689300,11.689300,76093504
2018-02-18,11.692600,11.700300,10.680100,10.702400,10.702400,62044700
2018-02-19,10.666800,11.194900,10.651500,11.075700,11.075700,54898800
2018-02-20,11.091300,11.192700,9.793400,9.904510,9.904510,66512400
2018-02-21,9.877670,10.194200,9.147250,9.380790,9.380790,55087600
2018-02-22,9.404740,9.808750,8.712970,8.904030,8.904030,47216100
2018-02-23,8.873400,9.733030,8.660570,9.692110,9.692110,53626800
2018-02-24,9.687520,9.835370,8.777970,9.141910,9.141910,48709200
2018-02-25,9.153240,9.494410,8.942580,9.346600,9.346600,43814500
2018-02-26,9.369260,10.065000,9.130150,9.902320,9.902320,53540300
2018-02-27,9.965530,11.096200,9.818590,10.659900,10.659900,97184400
2018-02-28,10.694900,11.182800,10.392600,10.438200,10.438200,69036400
2018-03-01,10.448200,10.671400,10.329600,10.509700,10.509700,72474200
2018-03-02,10.456900,10.540400,10.142000,10.224800,10.224800,46449100
2018-03-03,10.285700,10.445500,10.125100,10.217900,10.217900,40001900
2018-03-04,10.207200,10.389800,9.901160,10.348100,10.348100,37886900
2018-03-05,10.403800,10.435500,10.101000,10.110500,10.110500,38605100
2018-03-06,10.154800,10.154800,9.151280,9.384380,9.384380,38182600
2018-03-07,9.395290,10.126800,8.236910,9.034880,9.034880,79740800
2018-03-08,9.035680,9.137490,8.118390,8.310440,8.310440,48535100
2018-03-09,8.261370,8.332420,7.174230,8.313070,8.313070,46893300
2018-03-10,8.267120,8.354510,7.633540,7.671660,7.671660,41645000
2018-03-11,7.648750,8.419450,7.380760,8.272380,8.272380,45451700
2018-03-12,8.299110,8.547620,7.743690,8.039270,8.039270,51188100
2018-03-13,7.998960,11.001600,7.902440,10.115200,10.115200,216111008
2018-03-14,10.130000,10.671900,8.550770,8.959210,8.959210,124112000
2018-03-15,8.944560,9.401320,8.419530,9.099080,9.099080,104531000
2018-03-16,9.132510,9.392580,8.639610,9.111320,9.111320,97626000
2018-03-17,9.198960,9.502440,8.664980,8.987740,8.987740,94679904
2018-03-18,8.957420,8.962950,7.858480,8.951850,8.951850,94840304
2018-03-19,9.090000,9.261370,8.496060,8.992740,8.992740,97938896
2018-03-20,8.987180,9.241350,8.655270,9.160930,9.160930,96919504
2018-03-21,9.166540,10.293300,9.080830,9.982000,9.982000,131761000
2018-03-22,10.028500,10.905900,9.572520,10.066300,10.066300,112305000
2018-03-23,10.049800,11.976800,9.535450,11.737600,11.737600,157246000
2018-03-24,11.706100,14.838700,11.602700,13.089100,13.089100,255358000
2018-03-25,13.135200,14.232600,12.568600,12.783100,12.783100,189518000
2018-03-26,12.913500,12.913500,10.957100,12.061400,12.061400,132353000
2018-03-27,12.118900,12.233700,10.877100,11.508300,11.508300,102579000
2018-03-28,11.519200,12.246000,11.389800,11.640400,11.640400,92931200
2018-03-29,11.696100,11.729100,10.172700,10.196100,10.196100,81352096
2018-03-30,10.169200,10.748100,9.744290,10.350400,10.350400,75551600
2018-03-31,10.392900,11.390000,10.286800,11.055900,11.055900,89256304
2018-04-01,11.151900,11.297100,10.378300,11.066200,11.066200,87918096
2018-04-02,11.065100,12.648800,11.015200,12.620700,12.620700,116071000
2018-04-03,12.644600,13.953200,12.333600,13.360700,13.360700,141287008
2018-04-04,13.292600,13.440800,12.001900,12.190400,12.190400,119600000
2018-04-05,12.198500,12.623500,12.136000,12.453600,12.453600,103864000
2018-04-06,12.492700,12.643100,12.038900,12.258400,12.258400,81989696
2018-04-07,12.266800,12.630600,12.266800,12.455700,12.455700,87924896
2018-04-08,12.512500,12.512500,12.115900,12.117600,12.117600,79045000
2018-04-09,12.120800,12.554500,11.610400,11.868300,11.868300,80643696
2018-04-10,11.905500,12.401500,11.849100,12.036200,12.036200,87608200
2018-04-11,12.041600,12.230900,11.778900,12.230900,12.230900,92759696
2018-04-12,12.423400,12.952500,11.908800,12.952500,12.952500,133239000
2018-04-13,13.152500,13.762100,12.753400,13.536800,13.536800,148215008
2018-04-14,13.454700,13.840100,12.990000,13.244400,13.244400,94980800
2018-04-15,13.297800,13.580100,12.922500,13.058800,13.058800,115373000
2018-04-16,13.047300,13.055700,12.084500,12.210000,12.210000,75965504
2018-04-17,12.226400,12.458900,11.673900,11.769400,11.769400,77537400
2018-04-18,11.793900,12.394700,11.525300,12.275700,12.275700,90015104
2018-04-19,12.262900,12.433900,12.040400,12.352600,12.352600,78661696
2018-04-20,12.353000,12.718000,11.929300,12.575200,12.575200,86036096
2018-04-21,12.569400,13.673200,12.437300,13.378400,13.378400,141582000
2018-04-22,13.354300,13.354300,12.862000,12.875900,12.875900,84873000
2018-04-23,12.877700,13.825200,12.845500,13.625300,13.625300,132041000
2018-04-24,13.648200,15.624600,13.648200,15.266000,15.266000,165599008
2018-04-25,15.212000,15.925900,13.046400,13.290900,13.290900,144820992
2018-04-26,13.347200,14.708800,13.247100,14.653600,14.653600,127788000
2018-04-27,14.646900,14.771700,14.183800,14.329100,14.329100,101995000
2018-04-28,14.283100,15.328600,14.225500,15.200100,15.200100,122360000
2018-04-29,15.164200,15.397500,14.555700,15.056200,15.056200,105495000
2018-04-30,15.062700,15.156700,14.109300,14.312100,14.312100,83765800
2018-05-01,14.314600,14.314600,13.614800,14.164300,14.164300,75433904
2018-05-02,14.170200,14.409200,13.940400,14.409200,14.409200,80730304
2018-05-03,14.441600,14.778700,14.211400,14.652600,14.652600,104726000
2018-05-04,14.628000,14.684600,14.244500,14.329500,14.329500,79940496
2018-05-05,14.319300,14.503200,14.211900,14.368700,14.368700,71502096
2018-05-06,14.362300,14.799200,13.676300,13.942600,13.942600,74731600
2018-05-07,13.939000,13.970000,12.994500,13.702500,13.702500,59800200
2018-05-08,13.704600,13.922800,13.148200,13.529000,13.529000,57865500
2018-05-09,13.524500,14.812900,13.079900,14.660200,14.660200,99046304
2018-05-10,14.675000,15.045600,13.818400,13.818400,13.818400,68250000
2018-05-11,13.880500,14.094100,12.589500,12.993900,12.993900,57027500
2018-05-12,12.972700,13.147200,12.253900,12.943900,12.943900,44001000
2018-05-13,13.008000,13.554000,12.743000,13.118700,13.118700,70816496
2018-05-14,13.158300,13.165300,12.356400,12.870700,12.870700,49317700
2018-05-15,12.853900,13.272300,12.514400,12.567800,12.567800,45696200
2018-05-16,12.558100,12.567400,11.951100,12.260500,12.260500,35233200
2018-05-17,12.315600,12.971000,12.273600,12.465000,12.465000,54251500
2018-05-18,12.361400,16.220501,12.053100,15.135400,15.135400,243260992
2018-05-19,15.134600,15.621000,13.993200,14.245700,14.245700,138320992
2018-05-20,14.350200,14.368900,13.685300,14.117800,14.117800,95390200
2018-05-21,14.125400,14.787900,13.816700,14.722300,14.722300,97367296
2018-05-22,14.570900,14.835100,13.749200,13.925500,13.925500,86545104
2018-05-23,13.852900,13.925200,12.334300,12.626200,12.626200,68215200
2018-05-24,12.610000,13.190900,12.201500,13.000300,13.000300,54410900
2018-05-25,13.032600,13.370600,12.635300,13.008000,13.008000,49173800
2018-05-26,12.963000,13.196400,12.695900,12.759100,12.759100,43258400
2018-05-27,12.785700,12.792300,12.329100,12.605800,12.605800,36691600
2018-05-28,12.599600,12.752800,11.703100,11.894300,11.894300,33398400
2018-05-29,11.955500,12.675200,11.767100,12.571700,12.571700,48807700
2018-05-30,12.608400,12.796900,12.273900,12.570900,12.570900,43146300
2018-05-31,12.561800,14.219400,12.413800,14.190200,14.190200,93931696
2018-06-01,14.251700,14.411400,13.789300,14.240800,14.240800,80342200
2018-06-02,14.319200,14.846000,14.008700,14.679700,14.679700,87983000
2018-06-03,14.681900,14.950800,14.328300,14.566000,14.566000,82182304
2018-06-04,14.675600,14.675600,13.665500,14.261100,14.261100,58219100
2018-06-05,14.253900,15.674800,14.210200,15.599300,15.599300,101474000
2018-06-06,15.599000,17.360701,15.349900,17.247499,17.247499,157806000
2018-06-07,17.266500,17.438101,16.175400,16.263100,16.263100,131031000
2018-06-08,16.349501,16.625099,15.830700,16.273800,16.273800,94394600
2018-06-09,16.311899,16.890301,15.963200,15.963200,15.963200,85299904
2018-06-10,15.928600,15.928600,13.592300,14.184200,14.184200,79288200
2018-06-11,14.135500,15.383500,13.785900,15.383500,15.383500,83039696
2018-06-12,15.524700,16.158701,14.992200,15.226200,15.226200,116016000
2018-06-13,15.296900,15.718400,14.026200,14.589100,14.589100,97415904
2018-06-14,14.640300,15.025900,14.140000,14.895300,14.895300,80329504
2018-06-15,14.882000,15.646900,14.691100,15.048100,15.048100,79159296
2018-06-16,14.936300,15.981400,14.936300,15.809200,15.809200,81354704
2018-06-17,15.779000,17.232599,15.764100,16.578800,16.578800,107346000
2018-06-18,16.621700,17.186300,16.221201,16.879700,16.879700,106776000
2018-06-19,16.780100,16.936800,16.208000,16.699600,16.699600,80738096
2018-06-20,16.760799,16.863199,15.741100,16.061899,16.061899,65190300
2018-06-21,16.072201,17.268299,15.916500,17.053301,17.053301,122980000
2018-06-22,17.071400,17.243700,15.260800,15.593900,15.593900,113751000
2018-06-23,15.601700,16.059200,15.364700,15.551200,15.551200,70431104
2018-06-24,15.570900,15.594600,13.544400,14.447600,14.447600,96256304
2018-06-25,14.457000,15.065900,13.833900,14.920900,14.920900,60358000
2018-06-26,14.932900,14.985200,13.867800,14.120000,14.120000,37503400
2018-06-27,14.067200,14.305600,13.894100,14.050100,14.050100,44136600
2018-06-28,14.030900,14.749800,13.860800,14.124600,14.124600,67290496
2018-06-29,14.174300,14.646900,13.779700,14.508600,14.508600,52784600
2018-06-30,14.549100,15.182400,14.291500,14.657300,14.657300,59676900
2018-07-01,14.676200,14.686900,14.144200,14.404100,14.404100,38434400
2018-07-02,14.397700,14.823000,14.057000,14.570600,14.570600,55614000
2018-07-03,14.563400,14.784700,14.075900,14.171500,14.171500,60657300
2018-07-04,14.226200,14.328800,13.908000,14.005500,14.005500,37043700
2018-07-05,14.039600,14.139100,13.652000,13.850500,13.850500,41185300
2018-07-06,13.976100,13.986400,13.276600,13.529600,13.529600,33466000
2018-07-07,13.540900,14.404800,13.425900,14.404800,14.404800,79974896
2018-07-08,14.397900,14.422300,13.934500,13.991900,13.991900,60275400
2018-07-09,14.038400,14.088300,13.634100,13.664500,13.664500,36874000
2018-07-10,13.614400,13.660700,12.671900,12.761300,12.761300,36507100
2018-07-11,12.824900,12.886600,12.251600,12.704900,12.704900,38867700
2018-07-12,12.691900,12.773500,11.901600,12.070600,12.070600,26008100
2018-07-13,12.093500,12.433200,12.043400,12.180100,12.180100,29709900
2018-07-14,12.193000,12.273500,11.969100,12.096500,12.096500,21534200
2018-07-15,12.088300,12.396700,12.018500,12.289100,12.289100,26346900
2018-07-16,12.309900,13.385700,12.202900,13.237300,13.237300,47198600
2018-07-17,13.357900,13.893400,12.869800,13.712800,13.712800,74443200
2018-07-18,13.739900,13.857200,12.723900,12.864800,12.864800,75446304
2018-07-19,12.825100,13.351100,12.769600,12.918000,12.918000,49364800
2018-07-20,12.918500,12.971000,11.885600,12.070900,12.070900,40466000
2018-07-21,12.074700,12.455600,11.902100,12.185300,12.185300,28726700
2018-07-22,12.188800,12.274000,11.962700,12.119900,12.119900,20692400
2018-07-23,12.136800,12.338100,11.912900,12.019900,12.019900,28137700
2018-07-24,12.022200,12.246200,11.648400,12.145100,12.145100,46762700
2018-07-25,12.087000,13.466700,12.079300,12.939400,12.939400,72083200
2018-07-26,12.921500,13.552100,12.911500,13.397300,13.397300,61881400
2018-07-27,13.392500,14.033500,13.058100,13.922700,13.922700,66040700
2018-07-28,14.025600,14.869400,13.722300,14.601700,14.601700,75159904
2018-07-29,14.598100,14.698400,13.660000,14.021200,14.021200,56547100
2018-07-30,13.947700,13.947700,13.066500,13.216900,13.216900,35991600
2018-07-31,13.211100,14.064300,13.036800,13.775400,13.775400,66537000
2018-08-01,13.769600,14.062000,13.234100,13.573900,13.573900,53833700
2018-08-02,13.630800,14.184000,13.406400,14.176900,14.176900,50481200
2018-08-03,14.088000,14.205900,13.640500,14.134600,14.134600,70449300
2018-08-04,14.112700,14.455100,13.569100,13.842400,13.842400,60865200
2018-08-05,13.858700,13.897800,13.287500,13.623200,13.623200,43000300
2018-08-06,13.687600,13.975700,13.496400,13.699100,13.699100,46799600
2018-08-07,13.658500,13.908800,13.128600,13.146100,13.146100,45119500
2018-08-08,13.128900,13.139200,11.980700,12.143700,12.143700,44898500
2018-08-09,12.161600,12.871900,12.100100,12.858000,12.858000,41389000
2018-08-10,12.768100,12.821100,11.807300,12.130800,12.130800,37026400
2018-08-11,12.110600,12.158800,11.368600,11.736600,11.736600,29253100
2018-08-12,11.687600,11.864700,11.504700,11.741800,11.741800,23290300
2018-08-13,11.771200,11.946700,10.184100,10.228200,10.228200,34827100
2018-08-14,10.304500,10.304500,8.662660,9.420110,9.420110,39515200
2018-08-15,9.407960,10.591800,9.403210,9.463010,9.463010,42994900
2018-08-16,9.530520,9.984950,9.393820,9.802330,9.802330,24709700
2018-08-17,9.782300,10.867800,9.724950,10.867800,10.867800,37502400
2018-08-18,10.784900,10.965100,9.540270,9.907580,9.907580,27803700
2018-08-19,9.921420,10.300600,9.754010,10.156200,10.156200,21218500
2018-08-20,10.141700,10.203800,9.643620,9.700930,9.700930,17617700
2018-08-21,9.680340,9.848150,9.424830,9.714630,9.714630,13228100
2018-08-22,9.735940,10.196400,9.257280,9.539730,9.539730,23929500
2018-08-23,9.498950,9.715040,9.402620,9.715040,9.715040,17327500
2018-08-24,9.763520,10.234700,9.562290,10.234700,10.234700,22814900
2018-08-25,10.193300,10.248800,9.982870,10.135800,10.135800,19561400
2018-08-26,10.114200,10.274200,9.808650,10.185600,10.185600,22551200
2018-08-27,10.219000,11.335600,10.127800,11.212800,11.212800,44953500
2018-08-28,11.160700,11.499600,10.841500,11.486100,11.486100,43860800
2018-08-29,11.471000,11.471000,10.907500,11.173500,11.173500,33530600
2018-08-30,11.169200,11.186700,10.384800,10.762600,10.762600,23247800
2018-08-31,10.760200,11.022500,10.595800,11.013800,11.013800,22638200
2018-09-01,11.026600,11.542300,11.026600,11.379400,11.379400,29776300
2018-09-02,11.433400,11.463800,11.136100,11.299400,11.299400,21757400
2018-09-03,11.345900,11.409200,11.110300,11.261100,11.261100,18644300
2018-09-04,11.310400,11.423200,11.262400,11.359200,11.359200,18878700
2018-09-05,11.409800,11.536500,10.086600,10.086600,10.086600,29308300
2018-09-06,10.053500,10.301600,9.621910,10.284200,10.284200,23466000
2018-09-07,10.264800,10.269700,9.869440,10.037300,10.037300,16640400
2018-09-08,10.032800,10.194300,9.413700,9.520080,9.520080,15053100
2018-09-09,9.548720,9.727370,9.272430,9.512630,9.512630,13947300
2018-09-10,9.576010,9.708060,9.373060,9.524870,9.524870,12427900
2018-09-11,9.521990,9.605420,9.227330,9.373960,9.373960,18572100
2018-09-12,9.385550,9.480190,9.037310,9.214430,9.214430,21323500
2018-09-13,9.224550,9.694040,9.217650,9.604060,9.604060,24817100
2018-09-14,9.636820,10.086000,9.546330,9.930050,9.930050,26124800
2018-09-15,9.904640,10.196000,9.904640,10.110300,10.110300,27281100
2018-09-16,10.116400,10.127400,9.776380,9.936020,9.936020,20623100
2018-09-17,9.949730,10.011800,9.316640,9.405260,9.405260,22370800
2018-09-18,9.390570,9.635030,9.276570,9.544060,9.544060,23016100
2018-09-19,9.556710,9.776050,9.314970,9.619090,9.619090,22684800
2018-09-20,9.633700,10.097600,9.602490,10.074500,10.074500,27983700
2018-09-21,10.060400,10.435400,9.962790,10.410800,10.410800,35228200
2018-09-22,10.419600,10.528100,9.966420,10.245000,10.245000,21731800
2018-09-23,10.272900,10.365600,10.157500,10.280600,10.280600,22673000
2018-09-24,10.291400,10.317400,9.939120,10.035900,10.035900,19223700
2018-09-25,10.034200,10.034200,9.506210,9.783160,9.783160,19256100
2018-09-26,9.781010,9.903300,9.588770,9.736630,9.736630,18370400
2018-09-27,9.736240,10.076900,9.672260,10.031200,10.031200,26966900
2018-09-28,10.042900,10.227200,9.891320,9.969340,9.969340,25097900
2018-09-29,9.956690,10.032400,9.757080,9.999140,9.999140,26072400
2018-09-30,10.003400,10.035600,9.853360,10.017800,10.017800,26954000
2018-10-01,10.009700,10.050000,9.881550,9.943660,9.943660,25138500
2018-10-02,9.936140,10.606900,9.880160,10.356800,10.356800,41386000
2018-10-03,10.328600,10.444000,10.064400,10.271200,10.271200,38371900
2018-10-04,10.286600,10.393600,10.221400,10.255600,10.255600,32534900
2018-10-05,10.251300,10.715100,10.239900,10.636200,10.636200,40756200
2018-10-06,10.645100,10.745700,10.298800,10.372100,10.372100,30941000
2018-10-07,10.399200,10.531700,10.296600,10.519000,10.519000,32205000
2018-10-08,10.532100,10.632100,10.458900,10.506600,10.506600,31932700
2018-10-09,10.535900,10.573500,10.227000,10.384900,10.384900,27881100
2018-10-10,10.359000,10.401200,10.205900,10.328000,10.328000,26141100
2018-10-11,10.309700,10.309700,9.253620,9.301320,9.301320,26084400
2018-10-12,9.280740,9.661810,9.236510,9.528940,9.528940,26099400
2018-10-13,9.492060,9.627080,9.477790,9.540360,9.540360,24253100
2018-10-14,9.546360,9.641600,9.465800,9.496740,9.496740,22974000
2018-10-15,9.481230,10.441500,9.418090,10.316100,10.316100,52331400
2018-10-16,10.321300,10.326700,9.916390,10.010900,10.010900,30719200
2018-10-17,10.025600,10.028100,9.818820,9.904470,9.904470,35325400
2018-10-18,9.925040,9.959050,9.637450,9.716580,9.716580,29790800
2018-10-19,9.717670,9.790140,9.631440,9.766750,9.766750,24658400
2018-10-20,9.757280,9.789680,9.681270,9.754630,9.754630,23972200
2018-10-21,9.757730,9.867430,9.684410,9.743300,9.743300,25790200
2018-10-22,9.721410,9.843270,9.650990,9.726850,9.726850,27599800
2018-10-23,9.702760,9.862360,9.676030,9.803080,9.803080,30852200
2018-10-24,9.782310,9.821270,9.712240,9.745320,9.745320,26652600
2018-10-25,9.733690,9.752160,9.643980,9.692280,9.692280,25207400
2018-10-26,9.675560,9.731870,9.621160,9.702680,9.702680,24495800
2018-10-27,9.701570,9.733240,9.634510,9.654450,9.654450,22943000
2018-10-28,9.674390,9.714150,9.594490,9.666790,9.666790,24760500
2018-10-29,9.639890,9.681440,9.344340,9.402620,9.402620,24583200
2018-10-30,9.404620,9.468880,9.352190,9.387040,9.387040,24305700
2018-10-31,9.400720,9.418920,9.307690,9.364960,9.364960,21398200
2018-11-01,9.371310,9.625460,9.340200,9.549220,9.549220,19690100
2018-11-02,9.530710,9.606400,9.476720,9.573080,9.573080,21304800
2018-11-03,9.585240,9.628140,9.490370,9.530210,9.530210,19663500
2018-11-04,9.531920,9.735990,9.492540,9.627540,9.627540,24079700
2018-11-05,9.589280,9.766670,9.579420,9.672510,9.672510,21103300
2018-11-06,9.708670,9.781790,9.616370,9.780810,9.780810,24810200
2018-11-07,9.802220,9.883880,9.773010,9.816930,9.816930,23433700
2018-11-08,9.812230,9.834480,9.616660,9.650950,9.650950,21877100
2018-11-09,9.641300,9.666880,9.488490,9.554200,9.554200,18859800
2018-11-10,9.546900,9.636800,9.512860,9.557520,9.557520,18550600
2018-11-11,9.566400,9.579670,9.352490,9.466000,9.466000,18889600
2018-11-12,9.485970,9.518170,9.274370,9.361220,9.361220,19452700
2018-11-13,9.370840,9.468360,9.185250,9.248410,9.248410,17068400
2018-11-14,9.219170,9.227470,8.140160,8.407010,8.407010,19518100
2018-11-15,8.414630,8.460820,7.745790,8.184860,8.184860,19131700
2018-11-16,8.183080,8.214420,7.798630,7.884480,7.884480,18869500
2018-11-17,7.897440,7.902800,7.606710,7.718200,7.718200,16973900
2018-11-18,7.738500,8.026650,7.728150,7.999760,7.999760,13784000
2018-11-19,7.999460,8.006080,6.604560,6.632090,6.632090,21567100
2018-11-20,6.612420,6.763360,5.552900,5.760210,5.760210,25989200
2018-11-21,5.798330,6.204480,5.565050,6.199050,6.199050,14208800
2018-11-22,6.207130,6.234940,5.755550,5.755550,5.755550,9885300
2018-11-23,5.735730,5.772290,5.418490,5.557430,5.557430,9943370
2018-11-24,5.556860,5.665680,4.719180,5.115280,5.115280,11938900
2018-11-25,5.085010,5.281490,4.442230,5.180580,5.180580,12236300
2018-11-26,5.179300,5.255810,4.671410,4.926450,4.926450,10132300
2018-11-27,4.905900,4.945550,4.680320,4.913050,4.913050,9050190
2018-11-28,4.899190,5.474070,4.899190,5.336960,5.336960,15392800
2018-11-29,5.353574,5.600017,5.145492,5.346633,5.346633,13027940
2018-11-30,5.368157,5.431550,4.950720,5.078572,5.078572,10699024
2018-12-01,5.086695,5.420366,5.010767,5.288723,5.288723,12291155
2018-12-02,5.273153,5.425089,5.196664,5.250417,5.250417,11848313
2018-12-03,5.253589,5.280643,5.003136,5.109251,5.109251,12193045
2018-12-04,5.111379,6.287437,5.111379,5.880791,5.880791,39059359
2018-12-05,5.920864,6.585201,5.781616,5.984278,5.984278,61589926
2018-12-06,6.009993,6.059335,4.951687,4.951687,4.951687,38404207
2018-12-07,4.921514,4.964452,4.189971,4.528650,4.528650,24895395
2018-12-08,4.532951,4.812401,4.383866,4.700418,4.700418,16534323
2018-12-09,4.714436,5.054436,4.619206,4.859104,4.859104,17862646
2018-12-10,4.852922,4.995683,4.593338,4.712263,4.712263,13851408
2018-12-11,4.705228,4.969432,4.587969,4.940698,4.940698,19625570
2018-12-12,4.935228,5.182591,4.825037,5.023137,5.023137,17783397
2018-12-13,5.026953,5.027466,4.590775,4.650704,4.650704,14503435
2018-12-14,4.653218,4.750972,4.462606,4.533357,4.533357,13544913
2018-12-15,4.534580,4.635010,4.483253,4.563012,4.563012,12572161
2018-12-16,4.570186,4.725925,4.540937,4.645258,4.645258,14565932
2018-12-17,4.650204,5.161648,4.636384,5.110017,5.110017,17799305
2018-12-18,5.113013,5.600270,4.984433,5.600270,5.600270,26195539
2018-12-19,5.605103,5.890684,5.400921,5.491901,5.491901,25173916
2018-12-20,5.466514,5.921811,5.373549,5.792257,5.792257,27976597
2018-12-21,5.790804,5.871939,5.446552,5.567144,5.567144,24440098
2018-12-22,5.562588,5.953294,5.504866,5.930578,5.930578,28188479
2018-12-23,5.931412,6.208480,5.899952,6.059008,6.059008,29722800
2018-12-24,6.063885,6.575179,6.060145,6.144924,6.144924,30471526
2018-12-25,6.192375,6.192375,5.457997,5.547575,5.547575,19913983
2018-12-26,5.552672,5.768162,5.526579,5.713105,5.713105,19526927
2018-12-27,5.717212,5.750797,5.246651,5.275450,5.275450,16073455
2018-12-28,5.289188,6.020247,5.245348,6.011828,6.011828,23929897
2018-12-29,6.027940,6.095640,5.832340,5.832340,5.832340,20325768
2018-12-30,5.842567,6.013542,5.773901,5.995711,5.995711,21109984
2018-12-31,6.000591,6.329239,5.974399,6.164732,6.164732,38216014
2019-01-01,6.191432,6.191929,5.885122,6.075273,6.075273,23891162
2019-01-02,6.091465,6.207873,5.949006,6.188613,6.188613,30308610
2019-01-03,6.171907,6.175116,5.901559,5.903535,5.903535,22821639
2019-01-04,5.895052,6.065898,5.863714,6.065138,6.065138,29311136
2019-01-05,6.055661,6.204376,6.034071,6.065543,6.065543,30340637
2019-01-06,6.068153,6.502734,6.034090,6.395979,6.395979,41574183
2019-01-07,6.429357,6.429487,6.231934,6.291411,6.291411,37914513
2019-01-08,6.295865,6.911029,6.235755,6.640054,6.640054,65660517
2019-01-09,6.659679,6.965078,6.473888,6.641550,6.641550,74676974
2019-01-10,6.610938,6.683948,5.800487,5.915919,5.915919,75844882
2019-01-11,5.965033,6.237288,5.842600,6.075342,6.075342,50239804
2019-01-12,6.086733,6.087327,5.929253,5.976965,5.976965,32654874
2019-01-13,5.974922,6.000758,5.493421,5.568757,5.568757,26590183
2019-01-14,5.577669,6.159282,5.574418,6.159282,6.159282,43109288
2019-01-15,6.163676,6.163676,5.817486,5.919048,5.919048,25427436
2019-01-16,5.916178,6.249328,5.900547,6.186014,6.186014,35059223
2019-01-17,6.171835,6.417832,6.081833,6.417832,6.417832,36306127
2019-01-18,6.405715,6.687800,6.336640,6.563040,6.563040,43105423
2019-01-19,6.570098,6.728054,6.356164,6.635449,6.635449,46981638
2019-01-20,6.646824,6.730163,6.375931,6.493869,6.493869,49479090
2019-01-21,6.505216,6.579240,6.422120,6.553025,6.553025,36321046
2019-01-22,6.543233,6.568098,6.384761,6.523199,6.523199,31986617
2019-01-23,6.530526,6.573999,6.436419,6.541402,6.541402,33083575
2019-01-24,6.534355,6.541763,6.465994,6.505792,6.505792,26614401
2019-01-25,6.514755,6.799007,6.505509,6.737325,6.737325,43731936
2019-01-26,6.750314,7.039641,6.690683,7.006565,7.006565,48498979
2019-01-27,7.003060,7.246770,6.860904,7.088199,7.088199,52872347
2019-01-28,7.091497,7.189432,6.106819,6.206182,6.206182,82427200
2019-01-29,6.220346,6.314663,6.059685,6.181670,6.181670,49291811
2019-01-30,6.174735,6.219441,6.056818,6.174529,6.174529,41310644
2019-01-31,6.173159,6.333213,6.028731,6.268436,6.268436,52240451
2019-02-01,6.264142,6.648027,6.172295,6.562617,6.562617,56050947
2019-02-02,6.554346,6.891695,6.525021,6.891695,6.891695,56627089
2019-02-03,6.885941,6.920657,6.621789,6.738165,6.738165,59942158
2019-02-04,6.765826,7.173779,6.703909,7.100500,7.100500,71959989
2019-02-05,7.060620,7.914336,6.955159,7.819810,7.819810,96588397
2019-02-06,7.863149,8.466517,7.405838,8.086174,8.086174,118867601
2019-02-07,8.103447,8.428266,7.702507,7.730325,7.730325,86056681
2019-02-08,7.780721,8.828984,7.652212,8.575567,8.575567,103694036
2019-02-09,8.601719,8.931648,8.467873,8.871357,8.871357,106420119
2019-02-10,8.856160,9.337292,8.856160,9.211540,9.211540,125419865
2019-02-11,9.192381,9.824778,9.151557,9.551809,9.551809,136029624
2019-02-12,9.533523,9.748714,8.980687,9.341781,9.341781,123194872
2019-02-13,9.328230,9.328230,8.789261,8.941073,8.941073,95068052
2019-02-14,8.929620,9.067792,8.460005,8.782048,8.782048,72389547
2019-02-15,8.821605,9.508629,8.777353,9.273832,9.273832,83961438
2019-02-16,9.317526,9.337222,9.078147,9.129251,9.129251,65705040
2019-02-17,9.134310,9.219167,8.920140,9.216046,9.216046,66977126
2019-02-18,9.215029,9.744648,9.179193,9.634436,9.634436,79003060
2019-02-19,9.654717,11.109812,9.580958,10.563078,10.563078,128091178
2019-02-20,10.522627,11.323774,10.522627,10.966056,10.966056,118033473
2019-02-21,10.985795,10.985795,10.234242,10.492892,10.492892,85754656
2019-02-22,10.447696,10.989879,10.433596,10.837115,10.837115,82256314
2019-02-23,10.823094,10.865765,10.458562,10.781801,10.781801,81628102
2019-02-24,10.797889,11.085546,9.623884,10.113093,10.113093,113588899
2019-02-25,10.065574,10.290170,9.544575,9.842012,9.842012,146043498
2019-02-26,9.822497,9.874677,9.450891,9.521595,9.521595,88437694
2019-02-27,9.520861,10.115608,9.435871,9.899132,9.899132,93800328
2019-02-28,9.914662,10.549581,9.894533,10.365178,10.365178,100626963
2019-03-01,10.356931,11.607489,10.325634,11.393217,11.393217,117838677
2019-03-02,11.384693,11.915753,10.960816,11.869744,11.869744,120807894
2019-03-03,11.845305,11.964979,11.352064,11.537903,11.537903,89868246
2019-03-04,11.538013,11.599405,11.070543,11.545945,11.545945,89421231
2019-03-05,11.520388,13.841443,11.520388,13.811967,13.811967,237026335
2019-03-06,13.750288,14.555457,13.112671,14.517946,14.517946,191016822
2019-03-07,14.525312,15.645143,14.444202,15.145886,15.145886,236520320
2019-03-08,15.226148,15.322368,13.761346,14.366936,14.366936,227303083
2019-03-09,14.284603,14.948982,14.105336,14.565879,14.565879,160640089
2019-03-10,14.566903,14.602171,14.073290,14.494439,14.494439,140866074
2019-03-11,14.498401,14.967264,14.217393,14.514414,14.514414,152327295
2019-03-12,14.495936,15.507338,14.324997,15.406131,15.406131,169525508
2019-03-13,15.427578,15.448460,15.097646,15.115124,15.115124,145402739
2019-03-14,15.119261,15.231841,14.748009,15.051104,15.051104,137039682
2019-03-15,15.033138,15.298235,15.009156,15.077102,15.077102,124146334
2019-03-16,15.052109,16.160261,15.021489,16.119011,16.119011,143423670
2019-03-17,16.089241,16.097116,15.682742,15.761146,15.761146,131687083
2019-03-18,15.754995,15.941780,15.404627,15.682012,15.682012,132882167
2019-03-19,15.675785,16.010118,15.413415,15.693595,15.693595,216950178
2019-03-20,15.692178,15.723441,15.178736,15.280023,15.280023,136054765
2019-03-21,15.281807,15.454046,14.338748,14.517393,14.517393,152779939
2019-03-22,14.495111,15.318473,14.392446,15.266424,15.266424,149753510
2019-03-23,15.249810,15.546730,15.103736,15.235995,15.235995,143128548
2019-03-24,15.241132,17.377954,14.915450,17.285357,17.285357,314554203
2019-03-25,17.249006,17.416224,16.216286,16.841007,16.841007,199413830
2019-03-26,16.758650,16.827078,15.778379,16.335665,16.335665,186112032
2019-03-27,16.288694,16.955210,16.049110,16.781343,16.781343,202275822
2019-03-28,16.777079,16.912256,16.610222,16.805330,16.805330,189454288
2019-03-29,16.802631,16.895767,16.453279,16.510141,16.510141,172002338
2019-03-30,16.492199,17.243795,16.066578,16.932213,16.932213,182021376
2019-03-31,16.932213,17.568340,16.772444,17.401670,17.401670,199990283
2019-04-01,17.410639,18.058975,17.291075,17.950502,17.950502,202977286
2019-04-02,17.960625,19.921143,17.691793,19.789783,19.789783,264406306
2019-04-03,19.799784,20.071714,18.429638,18.753063,18.753063,254862222
2019-04-04,18.743467,19.545368,18.447649,19.142689,19.142689,214630296
2019-04-05,19.139215,19.530912,18.941456,19.453466,19.453466,181774781
2019-04-06,19.460411,19.474812,18.892471,19.115629,19.115629,155317547
2019-04-07,19.106430,19.269764,18.908728,19.110271,19.110271,149525473
2019-04-08,19.079069,19.090576,18.073280,18.113703,18.113703,178255322
2019-04-09,18.113703,18.644468,17.320002,18.435053,18.435053,203380139
2019-04-10,18.425514,18.687946,18.117266,18.248579,18.248579,180291307
2019-04-11,18.278069,18.286966,16.589216,17.700480,17.700480,159364357
2019-04-12,17.689150,18.633879,16.809151,18.434271,18.434271,171773154
2019-04-13,18.436537,18.719797,18.150991,18.719797,18.719797,167393154
2019-04-14,18.713379,20.007793,18.532438,19.492020,19.492020,189084742
2019-04-15,19.492020,19.895941,18.888897,19.402426,19.402426,176699111
2019-04-16,19.387169,19.855835,18.793818,19.827456,19.827456,174830782
2019-04-17,19.825439,19.889503,19.425251,19.603350,19.603350,186563033
2019-04-18,19.588575,22.075722,19.536499,22.038479,22.038479,376729341
2019-04-19,22.026449,24.801462,21.316130,24.475281,24.475281,397681147
2019-04-20,24.517479,25.533409,23.959887,25.007528,25.007528,311312466
2019-04-21,24.991802,24.991802,22.789330,24.193829,24.193829,281288778
2019-04-22,24.186974,24.701054,23.398413,23.908110,23.908110,254544860
2019-04-23,23.909674,24.745443,22.689814,22.876261,22.876261,264898474
2019-04-24,22.848101,23.165354,21.407845,23.129068,23.129068,259839247
2019-04-25,23.102085,23.530529,21.540197,22.243107,22.243107,244068802
2019-04-26,22.285395,23.463964,21.644140,22.869429,22.869429,253113255
2019-04-27,22.867357,22.951124,22.258814,22.341587,22.341587,205615716
2019-04-28,22.352484,23.035332,22.301577,22.899340,22.899340,222693167
2019-04-29,22.904093,22.934450,21.319277,21.705067,21.705067,201243334
2019-04-30,21.702774,22.349962,21.428402,22.127836,22.127836,190326179
2019-05-01,22.134750,22.216763,21.636343,21.953621,21.953621,180070221
2019-05-02,21.954395,23.963108,21.834435,23.591930,23.591930,228233321
2019-05-03,23.582506,23.930550,23.130514,23.749628,23.749628,218859579
2019-05-04,23.749628,23.766676,22.545780,22.884832,22.884832,193177736
2019-05-05,22.893597,23.091730,22.643623,23.019953,23.019953,171107466
2019-05-06,23.017311,23.017311,21.619482,22.206635,22.206635,175856220
2019-05-07,22.185858,22.471712,20.661934,20.864180,20.864180,171922295
2019-05-08,20.779163,21.351166,19.797798,20.752676,20.752676,247852849
2019-05-09,20.752676,20.893394,18.660295,18.828356,18.828356,204395709
2019-05-10,18.799280,20.010855,18.467089,19.598108,19.598108,209097573
2019-05-11,19.598108,21.935244,19.084505,21.049442,21.049442,298063616
2019-05-12,21.079224,21.465311,20.330961,20.830297,20.830297,239206084
2019-05-13,20.830297,24.525524,20.752537,23.811028,23.811028,404049210
2019-05-14,23.885628,24.484398,22.935579,23.626419,23.626419,328207185
2019-05-15,23.646799,27.140530,23.607109,26.894939,26.894939,357899657
2019-05-16,26.788618,27.648455,25.449808,26.325806,26.325806,368906500
2019-05-17,26.318087,26.605473,23.489433,25.682571,25.682571,398169924
2019-05-18,25.682571,28.419950,25.277443,28.396793,28.396793,470683583
2019-05-19,28.371433,29.917761,27.156080,29.412844,29.412844,494423260
2019-05-20,29.399864,29.433695,28.040089,29.305387,29.305387,457260435
2019-05-21,29.309580,32.428185,28.351641,32.007378,32.007378,742382920
2019-05-22,32.028797,32.217621,30.978563,31.422043,31.422043,534057314
2019-05-23,31.364128,32.202095,30.446550,31.515736,31.515736,536619660
2019-05-24,31.533712,34.348232,31.287281,33.841393,33.841393,648459287
2019-05-25,33.841393,35.326099,33.558582,35.053101,35.053101,637380073
2019-05-26,35.046131,35.082748,33.227749,34.104851,34.104851,611208604
2019-05-27,34.059341,35.292072,33.274570,33.680679,33.680679,598117911
2019-05-28,33.712990,34.639824,32.891926,33.360947,33.360947,516116377
2019-05-29,33.346935,33.882469,31.908852,33.744354,33.744354,564894524
2019-05-30,33.780003,35.504501,31.484688,32.291065,32.291065,517229671
2019-05-31,32.291065,32.752518,31.383709,32.748165,32.748165,503989734
2019-06-01,32.747639,33.761368,32.535770,33.013649,33.013649,572703757
2019-06-02,33.013649,33.763313,32.626389,33.174049,33.174049,461362658
2019-06-03,33.187714,33.197384,31.196793,31.391956,31.391956,417996141
2019-06-04,31.376373,31.418369,29.183624,29.380625,29.380625,421064886
2019-06-05,29.415113,31.184685,29.259869,31.006264,31.006264,464095694
2019-06-06,30.992432,32.120739,30.220802,31.480104,31.480104,416584078
2019-06-07,31.472219,32.184448,31.336231,31.587482,31.587482,342881981
2019-06-08,31.606207,32.286797,31.431738,32.066322,32.066322,428041268
2019-06-09,32.063076,32.149796,30.492479,30.558287,30.558287,336574887
2019-06-10,30.546289,32.131367,30.186640,32.064728,32.064728,459590416
2019-06-11,32.072163,32.323784,31.395395,32.262657,32.262657,393897651
2019-06-12,32.289455,34.765511,32.186485,34.686386,34.686386,547786335
2019-06-13,34.601311,35.999355,34.349529,35.143143,35.143143,512885462
2019-06-14,35.130955,35.267231,30.942671,33.076382,33.076382,737850145
2019-06-15,33.059006,33.962418,32.367481,32.825863,32.825863,489033316
2019-06-16,32.825863,33.375111,32.116680,32.402725,32.402725,389404410
2019-06-17,32.389389,34.197742,32.381485,33.917877,33.917877,439337220
2019-06-18,33.927719,35.106651,33.878078,34.339508,34.339508,484975596
2019-06-19,34.362247,35.676552,34.362247,35.287197,35.287197,509791358
2019-06-20,35.303825,36.985744,34.512856,36.726063,36.726063,636578809
2019-06-21,36.693123,38.894684,36.335102,38.815918,38.815918,438604247
2019-06-22,38.812336,39.566536,37.544617,37.799755,37.799755,428828573
2019-06-23,37.832153,38.338207,37.028694,37.134727,37.134727,369969675
2019-06-24,37.134727,37.628246,35.944275,37.433640,37.433640,329001838
2019-06-25,37.393047,37.393047,35.768604,36.008289,36.008289,293163090
2019-06-26,36.008289,37.732262,34.347664,35.698311,35.698311,444226052
2019-06-27,35.726513,35.827217,32.763252,33.823589,33.823589,375392572
2019-06-28,33.865391,34.774651,33.375317,34.549740,34.549740,337534352
2019-06-29,34.586788,35.528324,33.284142,35.360107,35.360107,369705514
2019-06-30,35.398891,35.398891,32.442482,32.442482,32.442482,286632252
2019-07-01,32.442482,33.934074,31.689184,32.922298,32.922298,290190904
2019-07-02,32.924438,33.460800,30.877823,32.009235,32.009235,348029977
2019-07-03,32.034126,33.087204,31.798889,32.667500,32.667500,248895676
2019-07-04,32.691105,34.313126,32.375900,32.893326,32.893326,348186707
2019-07-05,32.999283,33.640659,32.445293,32.713165,32.713165,232575484
2019-07-06,32.711334,33.319241,32.479439,32.530941,32.530941,187247411
2019-07-07,32.521633,33.492958,32.450661,33.241062,33.241062,198859381
2019-07-08,33.263500,34.250313,33.097660,33.469681,33.469681,257698795
2019-07-09,33.471279,33.951302,32.533199,32.707649,32.707649,210904382
2019-07-10,32.703178,32.974998,30.956919,31.477377,31.477377,270511687
2019-07-11,31.503983,31.799553,28.913054,29.641972,29.641972,251161946
2019-07-12,29.653322,32.213291,29.340874,31.694330,31.694330,417842730
2019-07-13,31.710497,32.393665,30.508289,31.506933,31.506933,273938894
2019-07-14,31.546743,31.648867,28.851700,28.924282,28.924282,299523499
2019-07-15,28.931217,29.007208,27.248016,28.393448,28.393448,384045964
2019-07-16,28.377279,29.296755,25.497950,25.525009,25.525009,439515318
2019-07-17,25.519220,27.948088,24.903645,27.219601,27.219601,572389805
2019-07-18,27.257734,29.159201,26.937096,28.922812,28.922812,711895799
2019-07-19,28.922812,29.779114,28.424982,29.078394,29.078394,483963124
2019-07-20,29.085665,31.185453,29.065611,30.872244,30.872244,367891866
2019-07-21,30.923164,31.312019,29.640697,30.519543,30.519543,285097790
2019-07-22,30.537548,32.105835,29.811928,30.634586,30.634586,416965642
2019-07-23,30.642389,30.762943,29.259840,29.585196,29.585196,324109274
2019-07-24,29.575377,29.632328,28.211214,29.163717,29.163717,265315497
2019-07-25,29.130066,29.547565,28.697226,29.002432,29.002432,248126220
2019-07-26,28.993568,29.153437,28.544100,28.979189,28.979189,231263489
2019-07-27,28.979189,29.358540,27.579470,27.885626,27.885626,191655093
2019-07-28,27.899590,27.930962,26.969505,27.835171,27.835171,163990878
2019-07-29,27.812122,27.875608,27.037170,27.203272,27.203272,146207597
2019-07-30,27.224409,27.231943,26.592562,26.942305,26.942305,148410035
2019-07-31,26.962410,27.758245,26.937670,27.644558,27.644558,202950576
2019-08-01,27.622198,28.824184,27.574347,28.773273,28.773273,287326494
2019-08-02,28.781208,28.781208,27.817263,28.038483,28.038483,197026849
2019-08-03,28.084473,28.425188,27.740437,27.889860,27.889860,153702445
2019-08-04,27.882740,28.072529,27.359789,27.556162,27.556162,136844756
2019-08-05,27.542446,28.334511,27.495440,28.011879,28.011879,183750146
2019-08-06,28.042664,28.429190,27.349714,27.638088,27.638088,192614971
2019-08-07,27.639204,29.605841,27.439505,29.354368,29.354368,314659493
2019-08-08,29.368263,31.301611,29.034807,30.832846,30.832846,404379079
2019-08-09,30.867420,31.178043,29.912600,29.961473,29.961473,222912268
2019-08-10,29.943947,30.048101,29.166979,29.681858,29.681858,248736115
2019-08-11,29.683729,30.294462,29.511614,30.057255,30.057255,263951565
2019-08-12,30.082451,30.476917,29.847008,30.166882,30.166882,278357603
2019-08-13,30.168036,30.356314,29.273386,29.466278,29.466278,241841209
2019-08-14,29.461535,29.471531,27.100716,27.105581,27.105581,227534067
2019-08-15,27.096399,28.175163,26.697918,28.043447,28.043447,248072109
2019-08-16,28.058994,28.082714,26.897261,27.644571,27.644571,203654965
2019-08-17,27.652128,27.939247,27.137726,27.480522,27.480522,196083314
2019-08-18,27.494616,28.100086,27.180698,27.932446,27.932446,229491438
2019-08-19,27.945265,29.056501,27.818151,28.809004,28.809004,259250527
2019-08-20,28.814861,28.814861,28.057156,28.167490,28.167490,209875661
2019-08-21,28.166189,28.166189,26.593287,26.993715,26.993715,198468093
2019-08-22,26.993715,27.445282,26.429415,27.089191,27.089191,193368566
2019-08-23,27.089191,27.390280,26.852848,27.170530,27.170530,195437616
2019-08-24,27.163450,27.163450,26.234667,26.495663,26.495663,164452279
2019-08-25,26.486662,26.531397,25.874632,26.131847,26.131847,165296408
2019-08-26,26.141945,27.075457,25.858334,26.108330,26.108330,277691463
2019-08-27,26.123911,26.146265,25.095142,25.688978,25.688978,196715449
2019-08-28,25.697510,26.017611,23.688963,23.702868,23.702868,206092745
2019-08-29,23.687647,23.687647,21.823618,21.889606,21.889606,200824073
2019-08-30,21.889606,22.620028,21.642433,22.218857,22.218857,196253457
2019-08-31,22.211996,22.440653,21.190308,21.265915,21.265915,167589166
2019-09-01,21.258728,21.783531,21.171324,21.568670,21.568670,173772205
2019-09-02,21.568670,22.885141,21.203720,22.767134,22.767134,237417710
2019-09-03,22.760757,22.929132,22.365454,22.514540,22.514540,181166381
2019-09-04,22.527363,22.672157,21.672556,21.796309,21.796309,148909991
2019-09-05,21.815975,23.535213,21.573095,22.761099,22.761099,259054353
2019-09-06,22.761099,23.422079,21.819485,22.153149,22.153149,240129733
2019-09-07,22.144773,22.670441,22.073927,22.548977,22.548977,203280778
2019-09-08,22.569153,22.825674,22.377657,22.561689,22.561689,175027324
2019-09-09,22.569023,22.650728,21.980152,22.287390,22.287390,155543678
2019-09-10,22.285955,22.412298,21.631626,21.911144,21.911144,139754246
2019-09-11,21.913788,22.039095,20.765682,20.899321,20.899321,147044919
2019-09-12,20.892231,21.034546,19.961847,20.922277,20.922277,202313591
2019-09-13,20.934685,21.310230,20.640512,20.887466,20.887466,171327680
2019-09-14,20.897963,21.200245,20.883282,21.071585,21.071585,163028906
2019-09-15,21.073210,21.133564,20.598940,20.598940,20.598940,151856190
2019-09-16,20.599483,20.972734,20.204674,20.398512,20.398512,143466438
2019-09-17,20.403664,21.357431,20.276211,21.005367,21.005367,209209108
2019-09-18,21.006315,22.901838,21.005375,22.255444,22.255444,369440814
2019-09-19,22.242105,22.488718,20.633652,21.614601,21.614601,249524458
2019-09-20,21.632219,21.639814,21.094284,21.371471,21.371471,198988737
2019-09-21,21.380461,21.540670,20.990204,21.082180,21.082180,175114438
2019-09-22,21.092932,21.094391,20.255091,20.525558,20.525558,153747684
2019-09-23,20.526655,20.526655,19.473898,19.485477,19.485477,146934616
2019-09-24,19.477552,19.627262,15.983081,16.067690,16.067690,229488109
2019-09-25,16.059175,16.597141,15.204413,16.258373,16.258373,179697117
2019-09-26,16.258678,16.587088,14.841279,15.459808,15.459808,157594803
2019-09-27,15.457432,15.824426,14.932237,15.790263,15.790263,139548410
2019-09-28,15.791577,15.955493,15.563171,15.851419,15.851419,123900187
2019-09-29,15.854201,15.918900,15.142386,15.305100,15.305100,109712932
2019-09-30,15.312654,15.873624,14.866081,15.862675,15.862675,124329060
2019-10-01,15.882751,16.293995,15.782406,15.903211,15.903211,125165661
2019-10-02,15.909658,15.971188,15.671640,15.950048,15.950048,106103588
2019-10-03,15.946712,16.005840,15.431717,15.726760,15.726760,117720712
2019-10-04,15.724738,15.904014,15.500567,15.755114,15.755114,121510968
2019-10-05,15.749930,15.803570,15.469995,15.723580,15.723580,123665932
2019-10-06,15.722038,15.750016,15.262351,15.348980,15.348980,116659103
2019-10-07,15.339182,16.193829,15.191024,16.134346,16.134346,147393768
2019-10-08,16.139175,16.346056,15.889090,16.108192,16.108192,135346905
2019-10-09,16.110806,17.965736,16.009398,17.806580,17.806580,295619363
2019-10-10,17.804054,17.945953,17.125574,17.571154,17.571154,236960467
2019-10-11,17.569082,17.626045,16.709532,16.709532,16.709532,194750430
2019-10-12,16.714169,17.512115,16.690691,17.277906,17.277906,228500831
2019-10-13,17.256668,18.764862,17.180050,18.308025,18.308025,275090600
2019-10-14,18.308025,18.621948,17.953085,18.459478,18.459478,246674814
2019-10-15,18.425875,19.149546,18.201193,18.544653,18.544653,325479444
2019-10-16,18.516953,18.602861,17.523808,17.840050,17.840050,229668087
2019-10-17,17.840694,18.764177,17.706579,18.570269,18.570269,250474298
2019-10-18,18.575981,18.749443,17.812212,18.254192,18.254192,208244557
2019-10-19,18.253242,18.514000,17.972124,18.288546,18.288546,211728668
2019-10-20,18.294844,18.568338,17.882141,18.437923,18.437923,225458859
2019-10-21,18.462900,18.514597,18.057167,18.305550,18.305550,188130463
2019-10-22,18.297865,18.801294,18.172075,18.195602,18.195602,234929207
2019-10-23,18.198627,18.300701,16.424189,16.711174,16.711174,201092098
2019-10-24,16.712074,17.163677,16.490038,16.891573,16.891573,200253301
2019-10-25,17.072279,18.908854,16.479548,18.616058,18.616058,344418868
2019-10-26,18.629129,19.782200,18.181387,18.889704,18.889704,292124012
2019-10-27,18.889336,19.586168,18.573759,19.345646,19.345646,292948855
2019-10-28,19.338453,20.903744,19.311893,19.758320,19.758320,337867337
2019-10-29,19.813639,20.917786,19.700254,20.477106,20.477106,317609149
2019-10-30,20.493002,20.582466,19.229925,20.086950,20.086950,250293832
2019-10-31,20.099312,20.396280,19.536070,20.000233,20.000233,250225840
2019-11-01,19.994114,20.062315,19.779503,20.021502,20.021502,198377285
2019-11-02,20.019491,20.398685,19.860493,20.266994,20.266994,273890078
2019-11-03,20.269741,20.432634,19.888830,20.206045,20.206045,257571666
2019-11-04,20.226446,20.915594,20.184130,20.737982,20.737982,296502530
2019-11-05,20.741459,20.922068,20.447971,20.724674,20.724674,263685442
2019-11-06,20.716938,20.915331,20.280190,20.817923,20.817923,241489968
2019-11-07,20.814981,20.959440,20.247614,20.646936,20.646936,222003636
2019-11-08,20.693029,20.693029,19.474821,19.690773,19.690773,184596047
2019-11-09,19.678764,19.984583,19.600430,19.735447,19.735447,176812608
2019-11-10,19.732647,20.631216,19.727482,20.481758,20.481758,239714468
2019-11-11,20.479851,20.644917,19.915712,20.133141,20.133141,209454454
2019-11-12,20.140926,20.862392,20.094767,20.857447,20.857447,227650068
2019-11-13,20.868423,21.635714,20.706499,21.250431,21.250431,252296146
2019-11-14,21.281357,21.512638,20.973976,21.264700,21.264700,237992230
2019-11-15,21.241720,21.294973,20.177896,20.316225,20.316225,225530775
2019-11-16,20.317408,20.634136,20.092073,20.282654,20.282654,211016746
2019-11-17,20.276932,20.620121,20.030483,20.260794,20.260794,224982344
2019-11-18,20.343597,20.432167,18.936802,19.316870,19.316870,224380017
2019-11-19,19.311863,19.633316,18.375160,18.703299,18.703299,206923366
2019-11-20,18.707344,18.927099,17.851746,18.172274,18.172274,210091849
2019-11-21,18.162695,18.187632,16.620432,16.840218,16.840218,228429806
2019-11-22,16.840914,17.270180,14.689260,15.581703,15.581703,341456274
2019-11-23,15.581233,16.466188,15.151496,16.419500,16.419500,255961052
2019-11-24,16.398693,16.491320,15.278765,15.278765,15.278765,232363837
2019-11-25,15.285519,15.735272,14.195353,15.267364,15.267364,242510343
2019-11-26,15.272529,15.861213,15.225184,15.527255,15.527255,205893351
2019-11-27,15.491250,16.195232,14.943180,16.098288,16.098288,255021618
2019-11-28,16.095964,16.228640,15.648670,15.683207,15.683207,194516396
2019-11-29,15.678064,16.340714,15.645951,16.273304,16.273304,250074235
2019-11-30,16.263498,16.370699,15.539147,15.715951,15.715951,213428131
2019-12-01,15.743181,15.743181,15.054234,15.496336,15.496336,203268417
2019-12-02,15.509364,15.707174,15.152545,15.191858,15.191858,200809249
2019-12-03,15.191858,15.553175,15.048669,15.309556,15.309556,219927266
2019-12-04,15.348430,15.690587,15.009685,15.279978,15.279978,237605471
2019-12-05,15.260217,16.077770,14.949402,15.762839,15.762839,255410908
2019-12-06,15.767198,15.856934,15.454587,15.711299,15.711299,236694082
2019-12-07,15.704380,15.848582,15.632491,15.667086,15.667086,242693199
2019-12-08,15.662826,15.851430,15.509327,15.674523,15.674523,223721643
2019-12-09,15.666120,15.852706,15.350243,15.448539,15.448539,209955476
2019-12-10,15.438838,15.470151,14.780955,14.958870,14.958870,192615787
2019-12-11,14.947534,15.121334,14.710326,14.824551,14.824551,170909631
2019-12-12,14.819622,14.895612,14.557363,14.818167,14.818167,165964330
2019-12-13,14.817257,14.995106,14.740262,14.878744,14.878744,177476227
2019-12-14,14.883237,15.012330,14.371337,14.505015,14.505015,173092733
2019-12-15,14.512482,14.569659,14.188992,14.490446,14.490446,167670329
2019-12-16,14.488743,14.525597,13.458653,13.558786,13.558786,178952097
2019-12-17,13.555481,13.577941,12.183731,12.386941,12.386941,186995962
2019-12-18,12.381698,13.606532,12.286786,13.535260,13.535260,234697405
2019-12-19,13.568222,13.784852,12.966154,13.445779,13.445779,174965245
2019-12-20,13.459491,13.593329,13.231406,13.570779,13.570779,203861105
2019-12-21,13.568091,13.583239,13.329004,13.380659,13.380659,192827533
2019-12-22,13.390246,13.851878,13.368338,13.835881,13.835881,204111890
2019-12-23,13.810485,13.999125,13.305709,13.369034,13.369034,159105887
2019-12-24,13.381392,13.768300,13.326156,13.444571,13.444571,177372409
2019-12-25,13.459056,13.476138,13.065144,13.174839,13.174839,152718120
2019-12-26,13.176804,13.523954,13.156742,13.208636,13.208636,157660620
2019-12-27,13.208636,13.439774,13.123028,13.362720,13.362720,164413385
2019-12-28,13.353410,13.793531,13.334934,13.705417,13.705417,197525901
2019-12-29,13.696836,14.225638,13.646328,14.150045,14.150045,225354585
2019-12-30,14.155132,14.470634,13.924362,13.947442,13.947442,187275635
2019-12-31,13.952087,14.095331,13.648682,13.727642,13.727642,166278254
2020-01-01,13.730962,13.873946,13.654942,13.689083,13.689083,172980718
2020-01-02,13.698126,13.715548,12.989974,13.027011,13.027011,156376427
2020-01-03,13.035329,13.763709,13.012638,13.660452,13.660452,173683857
2020-01-04,13.667442,13.921914,13.560008,13.891512,13.891512,182230374
2020-01-05,13.888340,14.410801,13.886547,14.111019,14.111019,202552703
2020-01-06,14.111240,15.003565,14.111240,14.957808,14.957808,224800409
2020-01-07,14.966209,15.135275,14.568403,15.009250,15.009250,191948560
2020-01-08,15.022264,15.242219,14.337952,14.602934,14.602934,183632222
2020-01-09,14.589202,14.611089,14.305363,14.498314,14.498314,169699829
2020-01-10,14.478409,15.027689,14.182085,15.025826,15.025826,200173072
2020-01-11,15.020985,15.250237,14.779474,14.946328,14.946328,201663503
2020-01-12,14.946201,15.472109,14.869891,15.322083,15.322083,231150158
2020-01-13,15.322261,15.355387,14.991216,15.227272,15.227272,211785744
2020-01-14,15.215287,16.790661,15.194401,16.626122,16.626122,299316969
2020-01-15,16.603867,18.096270,16.394423,17.654812,17.654812,380806616
2020-01-16,17.646402,17.660793,16.439848,17.076946,17.076946,260423404
2020-01-17,17.112799,18.361832,17.088930,18.135199,18.135199,347229168
2020-01-18,18.129646,18.314480,17.555157,17.823919,17.823919,257317647
2020-01-19,17.830990,18.437756,16.841072,17.369253,17.369253,266285621
2020-01-20,17.392525,17.553738,16.864424,17.325275,17.325275,245125919
2020-01-21,17.327684,18.146685,17.169216,18.127666,18.127666,295922233
2020-01-22,18.124231,18.353712,17.598785,17.798361,17.798361,237634401
2020-01-23,17.811354,17.817013,16.787476,17.021404,17.021404,221009513
2020-01-24,17.031307,17.395035,16.489698,17.047409,17.047409,213341615
2020-01-25,17.049412,17.109013,16.603247,16.976107,16.976107,208315919
2020-01-26,16.973331,17.494526,16.873783,17.438633,17.438633,248646036
2020-01-27,17.443195,17.895115,17.279787,17.691341,17.691341,227584506
2020-01-28,17.683529,18.115135,17.499954,18.115135,18.115135,257579475
2020-01-29,18.066244,18.433632,17.883757,17.912777,17.912777,221674739
2020-01-30,17.920179,18.703236,17.730593,18.590408,18.590408,264686498
2020-01-31,18.590302,18.840961,17.854555,18.210979,18.210979,245035922
2020-02-01,18.202803,18.570148,18.067001,18.218321,18.218321,238461925
2020-02-02,18.202562,18.769257,17.897087,18.448185,18.448185,256209045
2020-02-03,18.450680,18.787670,18.227545,18.462755,18.462755,227749150
2020-02-04,18.466125,18.595591,17.904842,18.177366,18.177366,213533737
2020-02-05,18.195305,19.407156,18.170576,19.215050,19.215050,301486499
2020-02-06,19.229057,20.792690,19.077112,20.595263,20.595263,394704716
2020-02-07,20.583084,22.479801,20.467651,22.062258,22.062258,485529457
2020-02-08,22.057981,22.165306,20.977909,21.782419,21.782419,376067881
2020-02-09,21.757261,24.308561,21.748989,24.308561,24.308561,523664695
2020-02-10,24.342674,25.813200,23.548456,25.218315,25.218315,730144278
2020-02-11,25.261606,25.702721,24.195768,25.637403,25.637403,567226060
2020-02-12,25.657011,26.880550,25.419260,26.466763,26.466763,492328618
2020-02-13,26.463499,27.117456,24.755182,25.440100,25.440100,463998187
2020-02-14,25.434448,26.470024,25.154997,26.296959,26.296959,471534694
2020-02-15,26.300472,26.438311,23.706329,24.149651,24.149651,454859713
2020-02-16,24.228050,25.212297,22.117130,23.466389,23.466389,471225913
2020-02-17,23.421888,23.551378,21.690390,23.551378,23.551378,418783808
2020-02-18,23.521591,24.298689,22.898273,24.058178,24.058178,392689678
2020-02-19,24.074766,24.331917,22.215130,22.333511,22.333511,298250332
2020-02-20,22.350000,22.665361,21.320684,22.229147,22.229147,358656850
2020-02-21,22.193645,22.755096,21.874010,22.184877,22.184877,396181352
2020-02-22,22.192751,22.318687,21.673792,21.968481,21.968481,328794302
2020-02-23,21.977989,22.969416,21.977989,22.828871,22.828871,439036993
2020-02-24,22.824919,23.245483,21.607086,22.044127,22.044127,357640680
2020-02-25,22.144562,22.144562,20.201307,20.342470,20.342470,356163893
2020-02-26,20.359814,20.519814,18.137678,18.799131,18.799131,443909390
2020-02-27,18.788363,19.615055,17.824158,19.122568,19.122568,406092296
2020-02-28,19.072939,19.719519,18.095160,18.854837,18.854837,461435237
2020-02-29,18.947647,20.182829,18.875795,19.584091,19.584091,584219366
2020-03-01,19.574615,20.054516,18.503836,18.963232,18.963232,380913102
2020-03-02,19.037861,20.053976,18.781809,19.814064,19.814064,428747453
2020-03-03,19.787628,20.359587,19.344061,19.637190,19.637190,355662760
2020-03-04,19.663486,20.228956,19.592461,19.959188,19.959188,363898093
2020-03-05,19.962469,21.467180,19.955732,20.802031,20.802031,424802925
2020-03-06,20.827026,21.701672,20.783857,21.288389,21.288389,449180749
2020-03-07,21.282133,21.427450,19.853567,20.179567,20.179567,337204407
2020-03-08,20.212061,20.286341,16.955931,16.974066,16.974066,365362955
2020-03-09,16.978222,17.457930,15.717181,16.570744,16.570744,417649798
2020-03-10,16.581482,17.441717,16.438751,16.875654,16.875654,360300206
2020-03-11,16.884089,17.099089,15.569993,16.524834,16.524834,288383091
2020-03-12,16.526304,16.558285,9.519584,9.600166,9.600166,444641540
2020-03-13,9.520920,11.349137,6.963391,10.833057,10.833057,681143272
2020-03-14,10.835003,11.286776,9.966749,10.140449,10.140449,301943026
2020-03-15,10.132663,11.174386,10.017006,10.436018,10.436018,336142093
2020-03-16,10.425869,10.425869,8.676700,9.386050,9.386050,314940366
2020-03-17,9.365420,10.447901,9.365420,10.077175,10.077175,288591005
2020-03-18,10.036181,10.236060,9.760224,10.119137,10.119137,264539835
2020-03-19,10.118399,12.601567,10.118399,12.279640,12.279640,407534104
2020-03-20,12.280426,13.623344,10.738794,11.875867,11.875867,433929425
2020-03-21,11.901004,12.312918,11.348414,12.057991,12.057991,386174572
2020-03-22,12.080737,12.392440,11.138777,11.158228,11.158228,308670064
2020-03-23,11.158228,12.125857,10.925769,12.117715,12.117715,359015601
2020-03-24,12.116398,12.571411,11.850914,12.401220,12.401220,333522129
2020-03-25,12.403792,12.630493,12.119498,12.324300,12.324300,288895593
2020-03-26,12.325833,13.217611,12.261119,13.217611,13.217611,299218749
2020-03-27,13.221527,13.279883,12.507500,12.523257,12.523257,263730266
2020-03-28,12.533824,12.533892,11.815067,12.193113,12.193113,256061862
2020-03-29,12.188286,12.280672,11.387922,11.441221,11.441221,218854042
2020-03-30,11.422389,12.376350,11.344166,12.286843,12.286843,305631180
2020-03-31,12.282616,12.740154,12.231622,12.581606,12.581606,372566080
2020-04-01,12.581606,12.741603,12.057843,12.741603,12.741603,332222983
2020-04-02,12.725065,13.545909,12.607051,13.066639,13.066639,398592822
2020-04-03,13.048226,13.565355,13.002647,13.373008,13.373008,406426751
2020-04-04,13.373008,14.010611,13.222752,13.824528,13.824528,416644565
2020-04-05,13.815948,13.967373,13.470547,13.734116,13.734116,398954313
2020-04-06,13.731032,15.117117,13.693695,15.084521,15.084521,491814166
2020-04-07,15.070906,15.450988,14.373001,14.681547,14.681547,452816635
2020-04-08,14.694789,15.262303,14.562204,15.056076,15.056076,434986928
2020-04-09,15.067224,15.184843,14.764309,15.062604,15.062604,444821353
2020-04-10,15.060228,15.108041,13.592670,13.737724,13.737724,394331907
2020-04-11,13.737724,14.067329,13.613005,13.804288,13.804288,364313702
2020-04-12,13.812086,14.745192,13.729534,14.375111,14.375111,414752932
2020-04-13,14.404006,15.048384,13.723426,15.034427,15.034427,459561236
2020-04-14,15.012063,15.916357,14.836449,15.525076,15.525076,515331620
2020-04-15,15.542678,15.840276,14.542898,14.593927,14.593927,425648054
2020-04-16,14.581246,15.702730,14.236704,15.702730,15.702730,478820058
2020-04-17,15.700993,15.941592,15.352086,15.735083,15.735083,396448352
2020-04-18,15.746321,16.717245,15.730496,16.593172,16.593172,479760692
2020-04-19,16.607388,16.707396,16.098928,16.139933,16.139933,402957217
2020-04-20,16.140429,16.455177,15.013521,15.085403,15.085403,398870343
2020-04-21,15.063840,15.490221,14.883614,15.205772,15.205772,390367736
2020-04-22,15.201130,15.845876,15.017928,15.693160,15.693160,395820106
2020-04-23,15.702654,16.146147,15.526531,16.006208,16.006208,446947832
2020-04-24,15.992483,16.316772,15.889086,16.016418,16.016418,375266800
2020-04-25,16.013018,16.423733,15.958486,16.305418,16.305418,362345240
2020-04-26,16.303230,16.483435,16.199301,16.383768,16.383768,400076436
2020-04-27,16.429043,16.664110,16.209511,16.463215,16.463215,389838383
2020-04-28,16.447828,16.566999,16.278233,16.444286,16.444286,361059754
2020-04-29,16.447243,17.546227,16.373192,17.493774,17.493774,463165164
2020-04-30,17.447788,18.129528,16.780251,17.033976,17.033976,498015944
2020-05-01,17.046522,17.892700,17.026531,17.564993,17.564993,453439052
2020-05-02,17.551817,17.628757,17.406445,17.584904,17.584904,393955300
2020-05-03,17.581791,17.798849,17.027967,17.126299,17.126299,381109061
2020-05-04,17.135752,17.355347,16.462002,17.100756,17.100756,390548947
2020-05-05,17.088411,17.322493,16.727106,16.919775,16.919775,358987881
2020-05-06,16.906801,17.157682,16.657045,16.657045,16.657045,364717662
2020-05-07,16.657959,17.288240,16.351461,17.013199,17.013199,414976837
2020-05-08,17.019211,17.441483,16.912069,17.241476,17.241476,382131707
2020-05-09,17.219955,17.484697,16.889967,16.935961,16.935961,365221789
2020-05-10,16.937109,16.937109,14.720081,15.295669,15.295669,436166815
2020-05-11,15.339985,15.489830,14.284380,15.097545,15.097545,404659513
2020-05-12,15.121073,16.161190,14.992521,15.741054,15.741054,394508013
2020-05-13,15.742569,16.247789,15.724004,16.138878,16.138878,359517914
2020-05-14,16.135855,16.539185,15.921748,16.357800,16.357800,388231861
2020-05-15,16.347731,16.454601,15.652140,15.754374,15.754374,340889408
2020-05-16,15.753890,16.231842,15.649658,16.051781,16.051781,339913391
2020-05-17,16.033072,16.480417,16.028538,16.314646,16.314646,329675187
2020-05-18,16.318237,16.839167,16.278637,16.636265,16.636265,337613743
2020-05-19,16.639122,17.154663,16.368177,17.154663,17.154663,351679092
2020-05-20,17.142651,17.323343,16.655924,16.888025,16.888025,305581860
2020-05-21,16.887243,17.037516,15.791041,16.122381,16.122381,283593221
2020-05-22,16.126387,16.848112,15.980751,16.639593,16.639593,308017283
2020-05-23,16.631491,16.831505,16.358562,16.588194,16.588194,281071630
2020-05-24,16.579742,16.793018,16.081476,16.083439,16.083439,250849075
2020-05-25,16.074583,16.419571,15.958841,16.400908,16.400908,295250983
2020-05-26,16.408297,16.486422,16.048832,16.212547,16.212547,264787793
2020-05-27,16.212671,16.556841,16.179876,16.493284,16.493284,289787288
2020-05-28,16.497992,17.120119,16.470020,17.059340,17.059340,307231707
2020-05-29,17.076790,17.229921,16.722227,17.041630,17.041630,302410995
2020-05-30,17.037237,17.757654,16.963362,17.743418,17.743418,330991078
2020-05-31,17.742472,18.108484,16.917494,17.040472,17.040472,306613468
2020-06-01,17.069530,18.001842,17.012215,17.914942,17.914942,343444957
2020-06-02,17.918852,18.156345,16.903849,17.239304,17.239304,285916007
2020-06-03,17.234621,17.622936,17.104294,17.545404,17.545404,278598569
2020-06-04,17.547220,17.648666,17.136164,17.565874,17.565874,251564500
2020-06-05,17.568724,17.896044,17.487778,17.688786,17.688786,264892611
2020-06-06,17.688786,17.907988,17.531050,17.535934,17.535934,247410758
2020-06-07,17.537628,17.646267,16.964676,17.447035,17.447035,229571456
2020-06-08,17.446314,17.557604,17.288580,17.393030,17.393030,201873195
2020-06-09,17.400700,17.479162,17.250162,17.435377,17.435377,203076335
2020-06-10,17.436457,17.497927,17.264446,17.410467,17.410467,218805704
2020-06-11,17.413944,17.524494,16.208923,16.308926,16.308926,214293278
2020-06-12,16.292456,16.775976,16.157188,16.669140,16.669140,220884223
2020-06-13,16.675598,16.844383,16.542574,16.823734,16.823734,217773557
2020-06-14,16.831116,16.868830,16.551168,16.656242,16.656242,197988813
2020-06-15,16.656242,16.676376,15.625612,16.384802,16.384802,205913863
2020-06-16,16.386614,16.624720,16.235140,16.421957,16.421957,197512179
2020-06-17,16.422012,16.605782,16.109554,16.402542,16.402542,190623459
2020-06-18,16.402542,16.534527,15.980467,16.208590,16.208590,176409002
2020-06-19,16.207985,16.292774,15.895735,15.907086,15.907086,160670035
2020-06-20,15.907086,16.135077,15.809710,16.047560,16.047560,158722069
2020-06-21,16.038355,16.252193,15.980892,16.001226,16.001226,151504787
2020-06-22,15.998520,16.475288,15.998520,16.475288,16.475288,181943736
2020-06-23,16.468678,16.497740,16.262882,16.422567,16.422567,165960947
2020-06-24,16.434666,16.659418,16.006577,16.026758,16.026758,168239834
2020-06-25,16.022675,16.045135,15.630583,15.922709,15.922709,143049947
2020-06-26,15.916716,16.010700,15.641558,15.749224,15.749224,136599245
2020-06-27,15.750969,15.902859,15.075929,15.185254,15.185254,152435707
2020-06-28,15.185254,15.511128,15.020651,15.420089,15.420089,159817886
2020-06-29,15.412210,15.597876,15.234789,15.505232,15.505232,167963469
2020-06-30,15.494698,15.585555,15.316403,15.413582,15.413582,151582461
2020-07-01,15.409456,15.878247,15.351642,15.829460,15.829460,159837869
2020-07-02,15.820766,15.956670,15.250993,15.538490,15.538490,151839908
2020-07-03,15.534174,15.587006,15.273691,15.291962,15.291962,138591561
2020-07-04,15.287059,15.604770,15.261632,15.552981,15.552981,146316736
2020-07-05,15.552996,15.633954,15.245029,15.480226,15.480226,138494209
2020-07-06,15.480226,16.333698,15.448798,16.296770,16.296770,172232440
2020-07-07,16.275965,16.862385,16.023573,16.770226,16.770226,196296818
2020-07-08,16.774088,17.409712,16.664206,17.227657,17.227657,212383912
2020-07-09,17.238857,17.443867,16.572454,16.884869,16.884869,179705380
2020-07-10,16.878132,17.294348,16.410248,17.261251,17.261251,174222029
2020-07-11,17.279306,17.664621,17.075333,17.622179,17.622179,186743534
2020-07-12,17.628357,18.581551,17.613266,18.236546,18.236546,224015851
2020-07-13,18.236546,18.890717,17.772169,18.409563,18.409563,261690866
2020-07-14,18.392452,18.714333,17.933647,18.082909,18.082909,203397123
2020-07-15,18.072044,18.133156,17.445818,17.591215,17.591215,169152686
2020-07-16,17.591650,17.697281,16.733892,17.143843,17.143843,191191483
2020-07-17,17.144192,17.476337,17.022568,17.084974,17.084974,153498441
2020-07-18,17.086912,17.266495,16.860670,17.126711,17.126711,149402466
2020-07-19,17.126871,18.049501,16.909889,17.955778,17.955778,213342724
2020-07-20,17.961239,18.267269,17.333931,17.484709,17.484709,203143854
2020-07-21,17.467257,17.948503,17.407375,17.715408,17.715408,187854335
2020-07-22,17.705444,18.091908,17.513439,18.091908,18.091908,191909868
2020-07-23,18.087339,18.686419,18.073708,18.673296,18.673296,220207323
2020-07-24,18.676613,19.523331,18.274481,19.152901,19.152901,248008823
2020-07-25,19.157789,19.977818,19.142469,19.776423,19.776423,257057785
2020-07-26,19.752638,20.234777,19.357723,19.521025,19.521025,248581857
2020-07-27,19.515312,20.139387,18.551020,19.620329,19.620329,325386899
2020-07-28,19.700594,20.613214,19.499792,20.173548,20.173548,284409544
2020-07-29,20.191669,20.374126,19.864685,19.895590,19.895590,204440432
2020-07-30,19.897251,20.069492,19.572208,20.012735,20.012735,200436410
2020-07-31,19.990093,20.838476,19.934847,20.668146,20.668146,229781080
2020-08-01,20.668146,21.618992,20.595196,21.530432,21.530432,264604008
2020-08-02,21.546732,22.015156,19.972687,20.944887,20.944887,299350525
2020-08-03,20.940660,22.382042,20.771103,22.055012,22.055012,265708949
2020-08-04,22.054789,22.404959,21.623692,22.282585,22.282585,241931958
2020-08-05,22.287270,23.557140,22.139977,23.336218,23.336218,344072749
2020-08-06,23.324579,23.330397,22.569674,22.707661,22.707661,246554661
2020-08-07,22.721392,23.004377,21.628693,22.311546,22.311546,326409994
2020-08-08,22.312599,22.939974,21.940449,22.878119,22.878119,236392685
2020-08-09,22.893887,22.942057,22.161161,22.475536,22.475536,216694610
2020-08-10,22.480200,22.843824,22.275042,22.613796,22.613796,239664308
2020-08-11,22.628412,22.764420,20.836731,21.256945,21.256945,310846749
2020-08-12,21.309778,22.187132,20.615295,21.751450,21.751450,256078366
2020-08-13,21.773226,22.152693,20.753830,22.075544,22.075544,299981376
2020-08-14,22.080112,23.362240,21.696718,23.069792,23.069792,357386067
2020-08-15,23.088560,23.879387,22.901737,23.021751,23.021751,269746412
2020-08-16,23.050289,23.770334,22.828972,23.497103,23.497103,271264839
2020-08-17,23.497103,23.856014,23.085705,23.510103,23.510103,264606385
2020-08-18,23.491961,23.680347,22.575132,23.067181,23.067181,259152684
2020-08-19,23.055590,23.253649,22.011152,22.310396,22.310396,224754805
2020-08-20,22.371693,23.271770,22.130148,23.092575,23.092575,240389084
2020-08-21,23.104414,23.353607,21.856546,22.128994,22.128994,245533836
2020-08-22,22.115171,22.239820,21.461287,22.239820,22.239820,208053381
2020-08-23,22.219055,22.219055,21.607685,21.870842,21.870842,181970641
2020-08-24,21.865778,22.895718,21.772860,22.605852,22.605852,192633739
2020-08-25,22.608212,22.634571,21.154940,21.475367,21.475367,234877041
2020-08-26,21.474306,22.484980,21.335356,22.277306,22.277306,255812854
2020-08-27,22.258066,23.139763,21.921072,23.080753,23.080753,296206828
2020-08-28,23.077656,23.532820,22.709061,23.133812,23.133812,260086579
2020-08-29,23.134024,23.513096,22.829552,23.011272,23.011272,213897145
2020-08-30,23.009060,23.837446,22.964417,23.644915,23.644915,228141192
2020-08-31,23.647858,23.914165,23.054951,23.193050,23.193050,215511200
2020-09-01,23.185047,25.405396,22.988291,24.822096,24.822096,450200844
2020-09-02,24.814375,25.789923,23.611662,24.690363,24.690363,577817197
2020-09-03,24.697609,25.514719,20.517675,20.619886,20.619886,574956638
2020-09-04,20.596815,21.827660,19.980856,21.056107,21.056107,489923568
2020-09-05,21.044121,21.551680,18.183708,19.478767,19.478767,399969033
2020-09-06,19.478767,23.412586,18.684034,23.190662,23.190662,740680573
2020-09-07,23.193592,23.505577,20.270761,22.393307,22.393307,555588378
2020-09-08,22.425636,23.422289,21.363268,23.190248,23.190248,555422363
2020-09-09,23.221849,24.561518,22.540348,24.530291,24.530291,456284484
2020-09-10,24.537354,25.614058,24.214310,24.559889,24.559889,456365135
2020-09-11,24.559889,25.729475,23.075153,25.451414,25.451414,420689466
2020-09-12,25.452366,28.529848,25.446907,28.529848,28.529848,688007352
2020-09-13,28.529848,32.325027,28.215891,31.058630,31.058630,1144638251
2020-09-14,31.102446,33.487820,29.172146,31.178642,31.178642,1009392260
2020-09-15,31.158981,31.269815,26.861984,27.202391,27.202391,861821910
2020-09-16,27.196297,28.520342,26.081430,27.964594,27.964594,664539530
2020-09-17,27.925499,28.835432,26.138210,26.993130,26.993130,512578971
2020-09-18,26.993130,28.776670,26.709606,27.399481,27.399481,482149967
2020-09-19,27.617344,27.878654,26.763134,27.251112,27.251112,331216806
2020-09-20,27.249884,27.326118,25.255623,26.392134,26.392134,343197520
2020-09-21,26.429634,26.695835,22.549656,23.267879,23.267879,462503299
2020-09-22,23.188206,24.518158,22.847141,24.100740,24.100740,340023558
2020-09-23,24.046329,24.247950,22.702387,22.856977,22.856977,446713264
2020-09-24,22.852991,24.684103,22.699762,24.613825,24.613825,475917196
2020-09-25,24.585325,25.074488,23.879345,24.663387,24.663387,442583904
2020-09-26,24.682150,26.449139,24.544752,26.221182,26.221182,490827676
2020-09-27,26.212593,26.887650,25.743671,26.199217,26.199217,435755666
2020-09-28,26.235971,27.728317,25.920048,26.979607,26.979607,530311672
2020-09-29,26.990191,29.003166,26.976038,28.842979,28.842979,612454595
2020-09-30,28.877155,29.559437,28.041544,29.290876,29.290876,566560144
2020-10-01,29.321781,29.382223,26.363203,27.431973,27.431973,630087805
2020-10-02,27.450184,28.182659,25.894030,27.285681,27.285681,638940976
2020-10-03,27.346474,28.285843,27.139931,28.202311,28.202311,495908650
2020-10-04,28.212910,29.136103,28.069294,28.943853,28.943853,514574736
2020-10-05,29.009138,29.303858,28.173002,28.659103,28.659103,425642119
2020-10-06,28.666071,28.969851,27.300177,27.714527,27.714527,505088690
2020-10-07,27.697977,27.871325,26.943636,27.704836,27.704836,394557518
2020-10-08,27.713493,27.812651,26.600594,27.705311,27.705311,431553686
2020-10-09,27.738211,28.541677,27.527679,28.445030,28.445030,465984452
2020-10-10,28.435131,29.224106,28.157730,28.312487,28.312487,426434526
2020-10-11,28.382029,28.742476,27.961283,28.555580,28.555580,408482939
2020-10-12,28.549908,31.082113,28.491446,30.714682,30.714682,718406691
2020-10-13,30.670006,31.765100,30.269403,30.706745,30.706745,600050050
2020-10-14,30.738811,31.297539,30.461908,30.912119,30.912119,460297911
2020-10-15,30.889919,31.569292,30.500120,31.295864,31.295864,504135680
2020-10-16,31.314039,31.917166,29.666964,29.994900,29.994900,546849696
2020-10-17,30.043756,30.555607,29.719992,30.248236,30.248236,377026508
2020-10-18,30.240988,30.996552,30.221710,30.659523,30.659523,440840685
2020-10-19,30.656214,30.656214,29.857061,29.925068,29.925068,385913101
2020-10-20,29.930313,30.080072,28.543447,28.803444,28.803444,493774162
2020-10-21,28.813850,30.383383,28.709417,29.772354,29.772354,510855830
2020-10-22,29.765539,31.300007,29.764416,30.658192,30.658192,530907796
2020-10-23,30.655258,31.164146,30.102983,30.633961,30.633961,514504830
2020-10-24,30.633961,30.841915,30.460138,30.588821,30.588821,407454460
2020-10-25,30.588821,30.966110,29.961666,30.107540,30.107540,391997739
2020-10-26,30.107542,31.311104,29.992476,31.154560,31.154560,624224136
2020-10-27,31.154684,32.345070,30.999552,31.638721,31.638721,715978374
2020-10-28,31.638784,31.927164,29.868393,30.363506,30.363506,477279858
2020-10-29,30.363554,30.421204,29.512840,29.842478,29.842478,426303252
2020-10-30,29.842684,30.194157,27.585997,28.508411,28.508411,531974962
2020-10-31,28.508411,28.892672,28.169598,28.431215,28.431215,360596998
2020-11-01,28.431215,28.665218,28.101332,28.461565,28.461565,338657898
2020-11-02,28.461470,29.278025,27.833025,27.883930,27.883930,390864652
2020-11-03,27.883926,27.883926,25.897152,26.857050,26.857050,457901613
2020-11-04,26.857388,26.956516,25.966852,26.931515,26.931515,383972480
2020-11-05,26.931576,27.899427,26.718618,27.675859,27.675859,299236756
2020-11-06,27.675808,29.417892,27.675808,29.018000,29.018000,343104562
2020-11-07,29.018000,29.844576,26.986038,27.738094,27.738094,362934993
2020-11-08,27.738094,28.685337,27.514776,28.305117,28.305117,321186882
2020-11-09,28.305136,28.923386,27.408661,28.018021,28.018021,335957338
2020-11-10,28.018600,28.468075,27.705009,28.193342,28.193342,310738349
2020-11-11,28.193321,28.620056,27.871515,27.956179,27.956179,279645463
2020-11-12,27.955782,28.157188,27.349792,27.614807,27.614807,266092376
2020-11-13,27.614275,28.481514,27.562483,28.182173,28.182173,292737428
2020-11-14,28.182173,28.182173,27.409859,27.936201,27.936201,254114574
2020-11-15,27.936201,28.172455,27.114182,27.621031,27.621031,254946427
2020-11-16,27.621031,28.180292,27.500866,28.064110,28.064110,275039274
2020-11-17,28.171278,28.750811,28.171278,28.530581,28.530581,320321793
2020-11-18,28.530521,28.781078,27.543642,28.076162,28.076162,327690836
2020-11-19,28.076050,28.338261,27.654972,28.094105,28.094105,282317319
2020-11-20,28.092194,29.271536,28.092194,28.891996,28.891996,321436881
2020-11-21,28.891996,30.732031,28.350330,30.391291,30.391291,419204706
2020-11-22,30.391291,31.073448,29.089586,29.925072,29.925072,426289161
2020-11-23,29.925093,31.044210,29.818842,30.965368,30.965368,433686948
2020-11-24,30.971752,35.113663,30.851288,33.803150,33.803150,840230024
2020-11-25,33.857773,35.282307,30.774401,31.342960,31.342960,599500600
2020-11-26,31.317730,31.731268,26.537390,28.204916,28.204916,659590250
2020-11-27,28.230486,28.708818,27.301119,28.475187,28.475187,361093513
2020-11-28,28.474955,29.620146,27.985647,29.143911,29.143911,338275296
2020-11-29,29.164108,30.451855,28.959318,30.117603,30.117603,347773041
2020-11-30,30.124310,31.533785,29.785835,31.392786,31.392786,389608481
2020-12-01,31.411509,31.871908,29.484135,30.108303,30.108303,467818960
2020-12-02,30.147505,30.910141,29.748901,30.297361,30.297361,371441750
2020-12-03,30.303986,30.769117,29.978310,30.704430,30.704430,324897560
2020-12-04,30.716002,31.116619,28.925531,29.072208,29.072208,362626786
2020-12-05,29.075138,30.002951,28.757483,29.729488,29.729488,307895991
2020-12-06,29.728706,30.133648,29.096031,29.540804,29.540804,249993855
2020-12-07,29.530382,29.656601,29.090275,29.378136,29.378136,238972454
2020-12-08,29.380875,29.488140,27.511665,27.636307,27.636307,323672206
2020-12-09,27.636606,28.378838,26.996044,28.129305,28.129305,323390504
2020-12-10,28.131521,28.238050,27.432507,27.696190,27.696190,263890750
2020-12-11,27.697121,27.741119,26.765226,27.361004,27.361004,278060132
2020-12-12,27.358271,28.241863,27.328489,28.164452,28.164452,238973887
2020-12-13,28.165478,29.251371,28.061974,29.101692,29.101692,265728020
2020-12-14,29.106859,30.174337,28.693623,30.029577,30.029577,335453986
2020-12-15,30.026991,30.296968,29.380985,29.547283,29.547283,294288115
2020-12-16,29.549948,30.596298,29.064762,30.490194,30.490194,347039607
2020-12-17,30.493614,31.452747,29.833700,30.184134,30.184134,479985920
2020-12-18,30.183979,31.179211,29.700169,30.938360,30.938360,359055461
2020-12-19,30.942635,34.165428,30.940622,33.296356,33.296356,534843839
2020-12-20,33.293518,35.543812,32.671528,34.160297,34.160297,583559932
2020-12-21,34.201237,35.563412,31.643732,32.269527,32.269527,583000547
2020-12-22,32.204792,33.756245,30.592924,33.482948,33.482948,563925549
2020-12-23,33.477707,34.381519,30.074295,31.097898,31.097898,582613805
2020-12-24,31.114107,32.705215,30.455809,32.500591,32.500591,488263504
2020-12-25,32.488903,33.435284,31.864254,33.164974,33.164974,421026462
2020-12-26,33.170200,33.945316,32.601746,33.477139,33.477139,434464851
2020-12-27,33.479843,34.852478,32.087864,33.511848,33.511848,567285548
2020-12-28,33.532055,35.976673,33.401264,35.844559,35.844559,611476292
2020-12-29,35.852180,39.484234,35.342632,38.952831,38.952831,938849532
2020-12-30,38.947350,39.156597,36.904491,38.136299,38.136299,501223201
2020-12-31,38.122288,38.163254,36.744083,37.376034,37.376034,404140896
2021-01-01,37.374573,38.928177,37.046307,37.905010,37.905010,459165743
2021-01-02,37.917107,38.836254,36.925602,38.241592,38.241592,521965394
2021-01-03,38.253727,41.606323,37.818104,41.148979,41.148979,758008613
2021-01-04,41.198280,43.132122,38.143982,40.926353,40.926353,807877171
2021-01-05,40.937279,41.734600,38.978954,41.734600,41.734600,644270927
2021-01-06,41.775536,42.192703,40.592529,42.165955,42.165955,641021601
2021-01-07,42.196625,44.470036,41.495869,43.449490,43.449490,829964770
2021-01-08,43.568687,43.590466,40.534481,42.395317,42.395317,650561500
2021-01-09,42.373695,44.119743,41.590103,43.932854,43.932854,590039660
2021-01-10,43.944122,45.155418,40.594864,42.448475,42.448475,701488832
2021-01-11,42.472622,42.477501,35.170883,38.371361,38.371361,890728694
2021-01-12,38.279518,39.930908,37.185501,38.111610,38.111610,567249584
2021-01-13,38.109425,40.401543,37.143784,40.135933,40.135933,542384725
2021-01-14,40.118828,41.873100,39.656357,41.793682,41.793682,534108764
2021-01-15,41.794952,42.411060,39.095463,40.918980,40.918980,562019413
2021-01-16,40.919434,43.917919,40.733822,43.171825,43.171825,604218252
2021-01-17,43.156139,46.654545,41.091473,45.684612,45.684612,664875513
2021-01-18,45.767532,46.803802,44.156464,45.353172,45.353172,586905636
2021-01-19,45.335640,47.098103,41.943890,42.785534,42.785534,750638729
2021-01-20,42.662949,42.754562,40.306404,42.606899,42.606899,684094133
2021-01-21,42.606026,42.635189,38.449390,38.645840,38.645840,621983627
2021-01-22,38.635311,41.409695,36.953415,40.857571,40.857571,561072899
2021-01-23,40.865093,41.850292,39.586529,40.815479,40.815479,468609053
2021-01-24,40.862473,42.191525,40.504063,41.881607,41.881607,450486066
2021-01-25,41.876053,43.353527,40.633656,41.623703,41.623703,507172505
2021-01-26,41.655128,42.477215,40.007832,41.694736,41.694736,546536514
2021-01-27,41.756172,42.047836,39.730801,40.994877,40.994877,519618043
2021-01-28,40.986420,43.076508,40.507519,42.529106,42.529106,533847527
2021-01-29,42.386181,44.009453,41.907001,42.852348,42.852348,651771603
2021-01-30,42.853512,44.988255,42.680065,44.772278,44.772278,533768579
2021-01-31,44.798698,45.707710,43.429073,44.275993,44.275993,512545443
2021-02-01,44.309074,52.138683,43.524193,51.607697,51.607697,1256933735
2021-02-02,51.551884,52.911865,49.387074,51.056404,51.056404,1006694242
2021-02-03,51.050102,52.677433,49.955585,52.242638,52.242638,714000888
2021-02-04,52.242210,57.070911,51.602642,55.925125,55.925125,940905214
2021-02-05,56.010803,68.463959,56.010803,67.845566,67.845566,1431595319
2021-02-06,67.854637,75.401878,62.208126,72.733597,72.733597,2114553792
2021-02-07,72.868217,74.612549,64.497894,68.590523,68.590523,1493688265
2021-02-08,68.525558,79.831543,67.859238,79.831543,79.831543,2133574291
2021-02-09,79.807022,115.131844,78.446327,107.899277,107.899277,4425849540
2021-02-10,107.708557,148.074768,107.708557,129.737152,129.737152,7000323240
2021-02-11,129.305237,131.535690,119.096260,124.434258,124.434258,2809765027
2021-02-12,124.159431,140.243164,121.727066,136.948395,136.948395,2981627650
2021-02-13,136.927994,138.470535,125.728600,133.452682,133.452682,2116751635
2021-02-14,133.473770,138.756760,128.731720,136.426514,136.426514,2312597445
2021-02-15,136.276779,139.219757,119.734985,129.567886,129.567886,2414986848
2021-02-16,129.739792,133.280609,126.796638,130.056656,130.056656,1925775294
2021-02-17,130.080139,175.116150,127.092117,164.670105,164.670105,5236224271
2021-02-18,165.018829,199.455627,163.274887,195.932632,195.932632,6110987389
2021-02-19,195.987854,342.879608,195.385742,332.616028,332.616028,17982945189
2021-02-20,332.918457,334.455048,227.913757,255.953735,255.953735,9680520706
2021-02-21,254.539276,307.588104,250.540817,293.923584,293.923584,8505963719
2021-02-22,294.612366,295.478577,223.019363,267.509796,267.509796,7885768925
2021-02-23,267.364410,268.536835,190.412460,230.994247,230.994247,8280752930
2021-02-24,231.121597,280.088196,214.524719,254.359131,254.359131,7154121651
2021-02-25,254.467606,264.705139,233.885956,233.885956,233.885956,4059853073
2021-02-26,235.270294,238.755005,210.310760,221.680435,221.680435,4167145958
2021-02-27,221.980911,237.179428,220.099396,225.249435,225.249435,2755271254
2021-02-28,225.445938,228.173050,195.852676,209.574402,209.574402,3129699003
2021-03-01,209.951309,259.491058,209.951309,254.629929,254.629929,5008256561
2021-03-02,254.953354,264.169312,228.641647,239.522537,239.522537,5882262804
2021-03-03,239.688980,254.253632,236.908752,241.091370,241.091370,5827707431
2021-03-04,241.045486,249.465607,226.084946,229.945068,229.945068,5580339595
2021-03-05,229.835297,230.366638,216.272614,226.372559,226.372559,4969642573
2021-03-06,226.197769,232.098892,220.075073,226.666855,226.666855,4489684331
2021-03-07,226.672745,243.343124,225.546371,240.179214,240.179214,5081569247
2021-03-08,240.179581,242.688263,229.441116,240.318665,240.318665,5016770824
2021-03-09,240.395477,296.658630,236.050247,293.463226,293.463226,8676266998
2021-03-10,293.423889,295.070618,268.578491,279.358032,279.358032,4544623650
2021-03-11,278.509094,313.110138,273.377930,289.790802,289.790802,4676132222
2021-03-12,289.999115,290.034760,253.946655,263.685822,263.685822,3960814749
2021-03-13,263.592010,283.013611,256.188965,276.104706,276.104706,2903774859
2021-03-14,276.185730,276.371246,264.636749,264.636749,264.636749,2044273970
2021-03-15,264.063507,267.233734,250.612976,254.660828,254.660828,2488528410
2021-03-16,254.450439,258.876129,242.181534,258.100677,258.100677,2425543830
2021-03-17,258.385864,270.962891,249.928925,269.854858,269.854858,2271426252
2021-03-18,269.637848,277.772247,258.726410,261.704803,261.704803,2445995134
2021-03-19,261.630432,269.234711,256.273285,264.057434,264.057434,1873443830
2021-03-20,264.092194,274.873169,262.972504,264.741669,264.741669,2004752539
2021-03-21,264.956940,268.878174,257.518280,264.886169,264.886169,1718563711
2021-03-22,265.070282,276.968689,255.210861,255.900192,255.900192,2323911466
2021-03-23,255.945099,263.149292,253.011642,255.689667,255.689667,2010488139
2021-03-24,255.894302,268.620850,243.228134,249.851379,249.851379,2385752951
2021-03-25,249.465912,250.139236,227.294067,234.885437,234.885437,2314734091
2021-03-26,234.790939,255.104568,234.790939,255.104568,255.104568,2099285452
2021-03-27,255.116486,275.593384,250.494797,269.102325,269.102325,2457659540
2021-03-28,269.310730,280.992401,262.288666,269.191284,269.191284,2527142069
2021-03-29,268.969391,277.479004,265.367828,275.214630,275.214630,2067448661
2021-03-30,275.238647,311.426483,271.578552,311.426483,311.426483,4039620710
2021-03-31,311.551422,316.486542,289.009277,302.063446,302.063446,3545493416
2021-04-01,302.245483,339.209106,301.588654,335.212891,335.212891,3718677616
2021-04-02,335.085968,356.783508,329.751373,339.007721,339.007721,3950524039
2021-04-03,338.909180,349.629913,319.193787,323.133514,323.133514,2953164849
2021-04-04,323.354858,353.434204,319.849030,351.624390,351.624390,3200674446
2021-04-05,351.241058,381.029297,339.461639,367.772491,367.772491,4073047973
2021-04-06,368.099030,412.256744,364.129669,403.590759,403.590759,5277448222
2021-04-07,403.699280,414.357666,358.743805,374.658813,374.658813,5976362849
2021-04-08,376.269012,422.466583,372.515167,418.038391,418.038391,4550316562
2021-04-09,418.054718,453.697815,405.443604,453.178467,453.178467,4701175013
2021-04-10,454.343170,487.275208,451.355164,472.560333,472.560333,6160670397
2021-04-11,471.646423,529.645020,459.590424,525.385559,525.385559,5697422904
2021-04-12,526.701782,637.442322,516.279236,598.722656,598.722656,14436315725
2021-04-13,596.988586,602.296448,532.955872,549.586548,549.586548,9433830832
2021-04-14,550.401489,590.417419,526.534302,549.591858,549.591858,7452346448
2021-04-15,550.413330,556.833801,536.078430,542.632080,542.632080,4608061831
2021-04-16,542.573669,548.885010,493.009491,510.220184,510.220184,6886285728
2021-04-17,509.581299,548.602356,509.048553,520.416748,520.416748,5195399091
2021-04-18,520.590271,526.058777,429.052887,481.034241,481.034241,6711806048
2021-04-19,481.396698,539.711243,469.152161,505.092926,505.092926,7141301320
2021-04-20,503.795166,588.064819,475.590393,587.029114,587.029114,9330924061
2021-04-21,586.901184,612.687073,537.349365,546.023560,546.023560,8456300946
2021-04-22,544.005493,582.037720,481.260223,506.013000,506.013000,8342960849
2021-04-23,505.858887,530.074951,452.435516,526.565247,526.565247,8893557870
2021-04-24,526.758362,527.440918,483.959137,496.415070,496.415070,4070234640
2021-04-25,496.256836,517.083008,478.889435,505.077057,505.077057,3419309603
2021-04-26,504.748749,549.966736,502.311462,534.577698,534.577698,4072866875
2021-04-27,535.428467,578.623474,525.767761,568.470520,568.470520,4050720272
2021-04-28,568.745667,578.888123,539.072510,562.632568,562.632568,3648784689
2021-04-29,562.873596,614.824158,554.284668,599.706543,599.706543,6585918998
2021-04-30,599.988464,627.777466,586.205811,624.080566,624.080566,5741358048
2021-05-01,622.469299,641.860840,611.302002,619.347229,619.347229,4065705136
2021-05-02,619.972107,628.620972,595.858765,622.101013,622.101013,3765184551
2021-05-03,621.902710,679.815002,621.902710,675.684082,675.684082,5274868721
2021-05-04,676.315918,676.916870,606.267700,611.200317,611.200317,5728175230
2021-05-05,609.331055,656.237000,605.166199,651.662720,651.662720,4248449283
2021-05-06,651.049500,653.412842,621.066101,633.280396,633.280396,3975000211
2021-05-07,634.006897,644.124512,612.162476,624.563293,624.563293,3658116306
2021-05-08,624.394409,657.544617,618.840698,646.100830,646.100830,3910931715
2021-05-09,646.312134,678.228394,631.465271,662.228577,662.228577,4321052943
2021-05-10,661.450012,690.931946,596.165894,631.351990,631.351990,5157435389
2021-05-11,631.240601,672.459412,623.249817,672.333923,672.333923,4865455319
2021-05-12,671.778870,684.137695,588.185181,588.185181,588.185181,4311561442
2021-05-13,592.954590,632.970703,530.238220,571.434509,571.434509,7417114170
2021-05-14,570.960510,614.485413,567.034729,603.128296,603.128296,3735474448
2021-05-15,602.554382,610.514160,561.168396,563.041687,563.041687,3480395174
2021-05-16,562.648926,606.003418,535.057373,562.829834,562.829834,4047395255
2021-05-17,564.445557,564.445557,485.997070,511.964386,511.964386,5123430659
2021-05-18,511.391998,534.177856,496.978546,508.022308,508.022308,3548216902
2021-05-19,508.862732,515.716553,283.453705,339.025482,339.025482,8779943654
2021-05-20,335.556732,424.294250,286.089447,393.612762,393.612762,7093839295
2021-05-21,391.541565,415.706726,275.392670,326.296326,326.296326,6291181865
2021-05-22,326.797791,335.734741,285.353424,299.504089,299.504089,3871242832
2021-05-23,300.035431,313.525146,213.516464,262.945679,262.945679,5336233746
2021-05-24,261.119537,350.273102,258.622711,345.309631,345.309631,6066277282
2021-05-25,345.489838,374.597198,307.729462,344.113983,344.113983,5656677341
2021-05-26,343.531982,387.765198,337.056976,379.854309,379.854309,4502557689
2021-05-27,379.693481,387.490082,340.890839,367.655792,367.655792,3965850350
2021-05-28,369.835693,373.313232,313.723022,329.879913,329.879913,4482824807
2021-05-29,328.986847,346.923950,296.570740,305.052155,305.052155,3070017878
2021-05-30,305.042572,337.742371,292.852356,325.784027,325.784027,3246314973
2021-05-31,325.808136,355.977142,307.944031,354.329346,354.329346,3865691845
2021-06-01,353.782532,364.320129,340.474243,362.794647,362.794647,3425775257
2021-06-02,362.360870,418.665131,350.956787,401.262329,401.262329,4486850584
2021-06-03,401.760834,432.308105,392.033173,427.807922,427.807922,4370188399
2021-06-04,428.187378,428.443146,366.274841,391.395325,391.395325,4951450795
2021-06-05,390.958801,425.902740,375.067505,390.431854,390.431854,3956143113
2021-06-06,390.236725,400.041168,382.344971,393.820221,393.820221,2101917655
2021-06-07,393.654663,407.375671,355.975464,357.310211,357.310211,2927240962
2021-06-08,358.165436,365.923187,320.238007,354.001373,354.001373,4491122307
2021-06-09,352.765930,378.741364,334.419098,375.734680,375.734680,3543408536
2021-06-10,375.669006,376.950195,345.517670,352.183197,352.183197,2505012942
2021-06-11,352.084839,365.303986,341.477356,345.933685,345.933685,2269923678
2021-06-12,345.901703,348.878571,325.817719,343.741028,343.741028,2146761411
2021-06-13,344.042847,369.058044,331.111938,366.648956,366.648956,2171880359
2021-06-14,365.754700,377.018646,355.310944,368.792755,368.792755,2271215183
2021-06-15,372.736847,379.659851,363.934998,373.566162,373.566162,2246535807
2021-06-16,366.816620,366.816620,343.648560,347.033447,347.033447,1626149384
2021-06-17,347.212372,362.259399,346.037537,352.738525,352.738525,1379161855
2021-06-18,353.013367,357.074280,328.047333,336.809692,336.809692,1613940591
2021-06-19,337.552277,345.459595,332.096497,335.712830,335.712830,1140833816
2021-06-20,334.650940,340.789520,310.775879,340.067200,340.067200,1756674565
2021-06-21,339.326630,341.799347,269.433685,270.984436,270.984436,2911962314
2021-06-22,270.793396,291.022583,226.297836,261.818085,261.818085,4089344405
2021-06-23,262.058197,309.126434,252.203140,294.490295,294.490295,3170293549
2021-06-24,296.263947,316.190765,281.984711,308.397034,308.397034,2323626593
2021-06-25,308.582031,313.977081,275.838196,281.620911,281.620911,2317971593
2021-06-26,281.133942,289.949799,264.601013,279.438049,279.438049,1921847994
2021-06-27,279.865295,291.148926,270.289917,290.567017,290.567017,1521388056
2021-06-28,290.818695,298.720612,283.951843,289.534119,289.534119,1722578691
2021-06-29,289.919128,315.439331,289.221161,300.211548,300.211548,1946428384
2021-06-30,300.958801,304.801361,281.778015,303.295868,303.295868,1903538448
2021-07-01,303.527374,303.527374,281.579132,288.218414,288.218414,1357794786
2021-07-02,287.754456,290.621674,277.350311,287.423096,287.423096,1133632645
2021-07-03,287.215607,302.605865,283.434021,298.237122,298.237122,1113777297
2021-07-04,298.113556,314.713013,292.787384,307.732086,307.732086,1387395766
2021-07-05,307.684845,307.684845,293.523468,302.377991,302.377991,1504869977
2021-07-06,302.195587,321.520966,302.195587,320.934814,320.934814,2203265498
2021-07-07,320.191772,339.167664,318.529968,327.522461,327.522461,2067233169
2021-07-08,327.957855,327.957855,305.075439,310.427124,310.427124,1883785090
2021-07-09,310.010284,319.443909,301.828217,316.484528,316.484528,1358583891
2021-07-10,316.996307,320.939270,310.886902,316.140137,316.140137,1179686219
2021-07-11,316.056366,326.751801,312.639008,322.031647,322.031647,1189805384
2021-07-12,322.034912,334.282074,309.142059,316.328186,316.328186,1614469810
2021-07-13,316.268890,318.295135,305.489410,308.811157,308.811157,1231759805
2021-07-14,308.952606,313.215790,290.662384,309.406372,309.406372,1646743038
2021-07-15,309.500641,323.885895,301.656677,315.244019,315.244019,2242114046
2021-07-16,315.691101,322.997772,301.932495,302.985596,302.985596,1688212208
2021-07-17,302.934845,306.530853,295.387482,300.497925,300.497925,1298507379
2021-07-18,300.595978,309.114258,299.972260,302.480499,302.480499,1254819647
2021-07-19,302.268219,303.829193,279.708527,280.018616,280.018616,1514754521
2021-07-20,280.564972,283.206146,255.850754,264.782379,264.782379,1819454491
2021-07-21,264.494751,298.791748,261.226379,292.531372,292.531372,1957623339
2021-07-22,293.142670,298.403900,287.733368,293.641144,293.641144,1495118544
2021-07-23,293.601318,300.993774,281.696106,299.282990,299.282990,1849700307
2021-07-24,299.047852,307.840515,296.111511,302.071869,302.071869,1644709273
2021-07-25,301.846619,304.057892,292.890625,302.436157,302.436157,1351522797
2021-07-26,302.732880,327.635284,301.097412,304.478241,304.478241,2572081528
2021-07-27,304.124268,318.371826,298.481812,313.602600,313.602600,1870220991
2021-07-28,314.055115,318.442291,308.223450,313.428650,313.428650,1626648048
2021-07-29,313.619232,319.759003,309.144531,316.749451,316.749451,1384576144
2021-07-30,317.064087,325.250122,307.009766,322.909363,322.909363,1588918308
2021-07-31,322.538879,338.025146,317.685913,333.549591,333.549591,1717984015
2021-08-01,332.292694,347.417603,329.341736,333.484009,333.484009,1788390755
2021-08-02,332.923218,338.042328,326.415283,331.103119,331.103119,1348495243
2021-08-03,330.872040,334.634979,318.062836,322.747742,322.747742,1365471563
2021-08-04,323.506073,336.967468,320.041260,334.918793,334.918793,1279262186
2021-08-05,334.912720,340.048431,323.897095,337.873871,337.873871,1551187442
2021-08-06,337.947968,347.042969,331.659668,342.136993,342.136993,1623970506
2021-08-07,342.376434,359.750214,340.593842,355.741364,355.741364,1903003766
2021-08-08,356.266541,359.738617,337.252716,342.064758,342.064758,1547133821
2021-08-09,341.916290,357.399323,333.671448,354.966827,354.966827,1648422571
2021-08-10,354.449615,375.722931,349.313324,371.954376,371.954376,2150475826
2021-08-11,372.093719,408.589020,371.216217,391.757050,391.757050,2542670896
2021-08-12,391.405273,406.091553,372.220215,385.818970,385.818970,2217067872
2021-08-13,386.044067,411.170532,383.216766,410.944885,410.944885,1724229835
2021-08-14,410.783539,418.921265,400.752045,409.034485,409.034485,2023364348
2021-08-15,408.982208,414.931000,396.865204,414.595032,414.595032,1826134192
2021-08-16,414.357666,436.618408,411.123260,417.470856,417.470856,2620571467
2021-08-17,416.069122,435.723206,399.745911,401.908905,401.908905,2572609791
2021-08-18,401.882050,412.306244,387.815887,398.251465,398.251465,2288117050
2021-08-19,396.494385,431.260223,391.495056,430.988861,430.988861,2549215331
2021-08-20,430.975037,457.603729,422.080170,454.936310,454.936310,2451578694
2021-08-21,455.133392,460.255707,444.977661,448.920258,448.920258,2120660728
2021-08-22,449.225616,458.402893,439.168213,449.053497,449.053497,1826865701
2021-08-23,449.105469,509.342712,447.666382,499.890594,499.890594,3857489743
2021-08-24,500.217712,504.102325,461.755981,471.595459,471.595459,2978438301
2021-08-25,472.202026,506.295166,470.639221,502.786255,502.786255,3289398273
2021-08-26,503.552490,518.756348,472.031769,479.006104,479.006104,3277913533
2021-08-27,478.630157,495.012329,467.901184,494.498688,494.498688,2563319587
2021-08-28,494.670624,496.885406,483.324249,486.196930,486.196930,1676741698
2021-08-29,486.208588,495.676300,477.200806,480.283020,480.283020,1763538464
2021-08-30,480.289948,481.131653,458.153290,459.490753,459.490753,2007036766
2021-08-31,460.623993,477.282227,452.485168,464.418732,464.418732,2378049328
2021-09-01,464.272919,490.068726,455.758087,490.068726,490.068726,2303587593
2021-09-02,489.859894,504.541260,480.036896,483.921051,483.921051,2324361979
2021-09-03,483.756592,494.395203,475.225891,488.604706,488.604706,2051522050
2021-09-04,488.407013,510.057648,485.856110,498.078430,498.078430,2310249697
2021-09-05,497.704865,505.116699,489.474915,504.619873,504.619873,1899639214
2021-09-06,504.698090,508.822235,488.678955,495.925018,495.925018,2206397359
2021-09-07,496.036346,504.603149,372.302948,417.508789,417.508789,4471687569
2021-09-08,417.918884,425.493561,384.231445,415.113159,415.113159,2940929033
2021-09-09,405.580597,435.717407,404.521149,421.270020,421.270020,2392139922
2021-09-10,421.268890,438.922180,394.062836,401.621796,401.621796,2306735739
2021-09-11,401.263489,415.357025,400.299255,405.527374,405.527374,1567255682
2021-09-12,405.399170,421.207581,398.032135,416.683228,416.683228,1671909230
2021-09-13,416.796600,419.282013,385.376038,399.063446,399.063446,2194763765
2021-09-14,399.206787,414.319550,396.416077,414.236237,414.236237,1598465255
2021-09-15,414.493500,436.416351,410.453949,431.423035,431.423035,1838828414
2021-09-16,431.290588,433.192780,416.176239,424.649231,424.649231,1720989872
2021-09-17,424.403564,425.766235,401.842041,406.632813,406.632813,1516642578
2021-09-18,406.462433,420.001984,401.778442,410.809296,410.809296,1310349981
2021-09-19,410.603119,419.182587,403.718628,408.471649,408.471649,1243314915
2021-09-20,408.513550,409.643311,357.273315,361.965912,361.965912,2344102082
2021-09-21,364.053528,375.666107,339.014343,344.534607,344.534607,2045164899
2021-09-22,343.665405,380.008453,342.680054,379.440338,379.440338,1678913732
2021-09-23,379.155670,384.777222,369.652008,383.820404,383.820404,1576382603
2021-09-24,383.806305,385.319275,335.506195,355.316284,355.316284,2081157733
2021-09-25,355.407379,360.630066,344.190918,349.880096,349.880096,1388464569
2021-09-26,349.880676,352.698151,320.368744,344.181763,344.181763,1958526741
2021-09-27,344.651703,357.292999,335.790466,336.191223,336.191223,1507056912
2021-09-28,335.807556,344.275574,330.073853,333.032593,333.032593,1294330921
2021-09-29,333.397919,375.006866,331.448517,367.989594,367.989594,2385693434
2021-09-30,367.786011,388.268768,366.644257,387.057343,387.057343,1796235646
2021-10-01,387.635986,423.344269,382.131378,421.643188,421.643188,2162493378
2021-10-02,421.477081,438.107025,411.038330,428.098328,428.098328,1740937420
2021-10-03,427.351105,437.100372,421.938873,430.508820,430.508820,1470899248
2021-10-04,430.584503,430.725586,411.952148,425.748901,425.748901,1647171955
2021-10-05,426.214203,443.914246,424.114349,442.706146,442.706146,1526827785
2021-10-06,442.406250,442.479309,415.667725,435.401367,435.401367,2006344571
2021-10-07,434.961914,449.935883,424.309174,438.761749,438.761749,1962989705
2021-10-08,438.475250,441.513794,416.706024,419.102051,419.102051,2678048368
2021-10-09,418.755981,425.974823,416.823853,421.549469,421.549469,1404867667
2021-10-10,421.795685,422.050415,402.829254,405.069305,405.069305,1437068558
2021-10-11,404.527466,423.550110,401.221252,413.456207,413.456207,1473121389
2021-10-12,413.486755,443.867523,392.570770,443.867523,443.867523,3142304145
2021-10-13,444.405640,471.656921,434.446625,470.749695,470.749695,5149146903
2021-10-14,470.538666,482.644867,461.855347,472.022400,472.022400,2486819344
2021-10-15,472.600403,476.755951,453.900085,473.702637,473.702637,2804538828
2021-10-16,473.994690,483.557800,463.511475,465.642456,465.642456,1904086807
2021-10-17,465.722107,472.298004,455.405182,470.625549,470.625549,1646437501
2021-10-18,470.914429,487.499695,467.584778,485.111023,485.111023,1999805026
2021-10-19,485.099426,497.258331,481.973633,488.148865,488.148865,1844483840
2021-10-20,488.053833,505.267944,482.246033,501.020325,501.020325,1890415594
2021-10-21,501.347839,504.648621,467.422363,471.256927,471.256927,3081793454
2021-10-22,470.959381,498.014191,470.959381,478.643158,478.643158,1962748496
2021-10-23,478.942261,485.906433,473.112579,485.906433,485.906433,1170864603
2021-10-24,485.990143,486.802704,468.198212,476.633118,476.633118,1246191889
2021-10-25,475.924255,488.894318,474.872162,484.645081,484.645081,1337787876
2021-10-26,484.706879,489.774170,475.286285,478.025055,478.025055,1486193826
2021-10-27,478.121063,486.167511,440.445007,449.007996,449.007996,2340091135
2021-10-28,448.885834,494.914886,447.619720,492.015533,492.015533,2626956133
2021-10-29,492.432556,533.475403,488.872162,529.622131,529.622131,2667451365
2021-10-30,529.822693,539.938843,511.931305,527.921204,527.921204,2194893915
2021-10-31,528.547302,534.770935,510.565460,524.364441,524.364441,2076289915
2021-11-01,524.738220,552.073669,512.176270,551.255920,551.255920,2535579529
2021-11-02,551.747559,564.022705,538.399963,554.447632,554.447632,2401108112
2021-11-03,554.557373,570.259338,538.531006,568.578796,568.578796,2567651316
2021-11-04,568.578125,569.121277,544.876831,559.737305,559.737305,2260479871
2021-11-05,559.390503,615.580872,555.056091,608.648071,608.648071,3675930507
2021-11-06,608.263489,636.113953,596.764465,636.113953,636.113953,2779927044
2021-11-07,638.186035,669.345825,632.079285,650.454041,650.454041,3017167868
2021-11-08,650.467407,655.713684,632.687073,654.315002,654.315002,2828112534
2021-11-09,654.000366,657.040588,632.331665,635.190613,635.190613,2198989754
2021-11-10,635.038391,662.306519,578.074280,615.278076,615.278076,3653998344
2021-11-11,615.455200,634.844421,606.409180,629.892334,629.892334,2341652507
2021-11-12,629.144226,634.520569,604.162720,626.642517,626.642517,2209163398
2021-11-13,627.079590,655.320862,620.587830,650.104126,650.104126,2106170805
2021-11-14,650.062256,659.992676,634.549500,650.918091,650.918091,2101401990
2021-11-15,650.943115,660.044189,631.942261,633.048645,633.048645,2146877925
2021-11-16,634.947632,635.260376,574.180115,589.822876,589.822876,3772957260
2021-11-17,589.328064,593.108093,554.321411,578.092773,578.092773,2704847734
2021-11-18,578.034851,587.912720,518.423096,532.237610,532.237610,2917116815
2021-11-19,531.505127,585.899475,525.241516,581.530823,581.530823,2481119529
2021-11-20,581.478516,604.884216,574.022766,603.840027,603.840027,2336197759
2021-11-21,604.408997,605.177124,580.587097,585.294250,585.294250,2055539646
2021-11-22,584.815796,585.148499,554.270264,559.127014,559.127014,2251971535
2021-11-23,559.570190,605.090454,559.041626,591.439575,591.439575,2927434189
2021-11-24,591.195557,594.830994,577.508362,581.395325,581.395325,2917418688
2021-11-25,590.356995,646.958801,587.859802,603.730225,603.730225,2537227998
2021-11-26,639.003601,657.512939,566.533142,585.147339,585.147339,4254504824
2021-11-27,587.103333,621.386658,584.794312,600.336792,600.336792,2485529516
2021-11-28,601.006409,612.737549,574.551270,611.366821,611.366821,2731676788
2021-11-29,611.762634,628.496887,602.442932,624.310059,624.310059,2425803182
2021-11-30,623.956970,635.129517,604.867615,622.669861,622.669861,2781531694
2021-12-01,621.812866,650.253174,619.197205,627.971558,627.971558,2806563703
2021-12-02,627.571838,629.884949,606.647827,619.470154,619.470154,2378758113
2021-12-03,620.299011,628.316345,579.845215,594.635986,594.635986,2483348354
2021-12-04,596.148682,596.148682,495.132263,569.077271,569.077271,4458419873
2021-12-05,568.651428,581.806580,543.635559,557.783081,557.783081,2394235567
2021-12-06,557.949768,593.383728,534.263672,589.256165,589.256165,3567503629
2021-12-07,589.110779,593.799255,573.338501,579.689880,579.689880,2112954675
2021-12-08,579.182678,607.780884,567.616211,607.592773,607.592773,2245501623
2021-12-09,606.635925,616.647339,568.039551,571.648987,571.648987,2132955304
2021-12-10,570.981018,594.597229,551.735840,552.966858,552.966858,2089946472
2021-12-11,553.671082,572.191528,542.565674,564.322510,564.322510,1824951693
2021-12-12,564.141418,574.185059,559.515259,570.823975,570.823975,1307635490
2021-12-13,571.177429,572.882385,511.998474,521.011597,521.011597,1900967743
2021-12-14,520.631714,536.297668,510.420776,511.229370,511.229370,2232411089
2021-12-15,528.428040,546.578125,503.037476,541.026978,541.026978,2079796859
2021-12-16,541.403809,545.151978,525.121643,526.246521,526.246521,1500825557
2021-12-17,526.148804,535.428284,511.700500,525.706299,525.706299,1804795681
2021-12-18,526.172363,537.818420,517.323853,533.891357,533.891357,1294574825
2021-12-19,534.018494,543.750793,527.772705,529.972046,529.972046,1199582659
2021-12-20,529.728027,534.780212,506.370361,523.162476,523.162476,1467380399
2021-12-21,523.388428,535.106140,517.760254,528.710999,528.710999,1461697111
2021-12-22,528.772766,544.647095,527.638855,533.644958,533.644958,1597323976
2021-12-23,533.718323,552.528687,524.781067,548.725830,548.725830,1867124970
2021-12-24,549.002258,554.125061,538.233704,541.902039,541.902039,1677259160
2021-12-25,542.467102,550.865967,540.545410,547.326233,547.326233,1305388019
2021-12-26,547.324158,549.410034,537.461731,546.994995,546.994995,1576727325
2021-12-27,546.507874,571.548889,543.506348,562.641479,562.641479,2180356553
2021-12-28,563.590332,563.590332,530.059937,534.928040,534.928040,2791585162
2021-12-29,534.850037,540.615784,511.745331,514.000793,514.000793,2159325741
2021-12-30,514.570251,527.568298,509.003479,518.909729,518.909729,1950603827
2021-12-31,519.123047,527.697327,507.885712,511.708313,511.708313,2020489898
2022-01-01,511.910370,527.352722,511.903534,527.352722,527.352722,1622547014
2022-01-02,527.291626,533.371033,518.753540,531.396667,531.396667,1462276185
2022-01-03,531.388855,532.095581,510.652161,512.135986,512.135986,1949153130
2022-01-04,512.130310,519.701660,503.215363,507.506104,507.506104,2200879165
2022-01-05,507.597809,515.239197,462.057556,475.056946,475.056946,2870757788
2022-01-06,475.079071,481.062836,460.248505,473.275604,473.275604,4400228627
2022-01-07,473.000061,474.296204,439.260010,447.788483,447.788483,4613172287
2022-01-08,447.856812,458.483795,419.195465,430.246155,430.246155,4068139021
2022-01-09,430.253113,444.493256,428.239502,438.803070,438.803070,3347862691
2022-01-10,438.785645,445.036163,408.698792,424.933777,424.933777,4156063326
2022-01-11,424.891205,467.281067,422.000916,463.518311,463.518311,4600615710
2022-01-12,463.562744,489.327301,457.116119,487.007416,487.007416,4131335431
2022-01-13,487.042572,488.211243,467.875610,475.029114,475.029114,4151007744
2022-01-14,475.127197,491.660645,468.939606,489.867432,489.867432,3112235914
2022-01-15,489.917999,501.311127,486.305908,494.988068,494.988068,1766015929
2022-01-16,494.924103,505.300964,489.502136,498.427917,498.427917,1771927950
2022-01-17,498.506165,498.943909,468.576508,475.709869,475.709869,2134608006
2022-01-18,475.736420,479.662109,458.152466,472.005066,472.005066,2106859289
2022-01-19,471.917206,472.774292,454.758606,462.822083,462.822083,1780063381
2022-01-20,462.856964,478.353943,439.978058,440.005432,440.005432,1881741995
2022-01-21,440.067139,444.180237,376.770172,383.073914,383.073914,3647221590
2022-01-22,383.474548,388.911987,340.054810,358.096161,358.096161,4226932408
2022-01-23,358.326599,388.593903,357.170654,383.933960,383.933960,2786834863
2022-01-24,384.040619,384.040619,337.853943,371.368958,371.368958,3210871602
2022-01-25,371.386841,387.176849,358.083557,384.619354,384.619354,2325661159
2022-01-26,384.586243,400.152069,367.575104,375.755463,375.755463,2226973227
2022-01-27,375.542175,391.804382,360.331696,390.088287,390.088287,1952844398
2022-01-28,390.000671,393.375580,376.752167,386.084381,386.084381,1592850476
2022-01-29,386.065735,396.772278,381.683777,389.132782,389.132782,1330610935
2022-01-30,389.202209,389.247192,373.036285,377.612915,377.612915,1289330238
2022-01-31,377.648987,384.977386,366.112030,375.277313,375.277313,1386778184
2022-02-01,375.099182,387.767548,374.326843,385.463806,385.463806,1392647608
2022-02-02,385.488770,386.114716,366.895386,367.471680,367.471680,1290849744
2022-02-03,367.370850,370.877747,360.491333,370.877747,370.877747,1202744039
2022-02-04,370.710846,399.216522,369.817627,399.029602,399.029602,1711084752
2022-02-05,399.148865,430.347778,396.933716,414.200012,414.200012,2039010962
2022-02-06,414.217255,421.113434,408.613068,419.545563,419.545563,1427593921
2022-02-07,419.666443,438.641571,414.249725,433.229279,433.229279,1755674427
2022-02-08,433.459106,444.288605,407.164307,408.776764,408.776764,2247004672
2022-02-09,408.516907,427.393524,407.949799,422.465546,422.465546,1601745132
2022-02-10,422.514038,434.171448,411.245483,415.119232,415.119232,2037888603
2022-02-11,415.187195,419.286011,393.977325,400.422394,400.422394,1714654174
2022-02-12,400.499023,407.139740,394.799500,403.389740,403.389740,1372516416
2022-02-13,403.271576,406.712769,395.655334,398.886780,398.886780,1151509777
2022-02-14,398.643127,403.934479,391.383667,403.660797,403.660797,1269083662
2022-02-15,403.664215,436.248108,403.094940,432.409393,432.409393,2538883559
2022-02-16,432.491943,433.428741,423.078247,427.918121,427.918121,1670788158
2022-02-17,427.549927,431.018372,400.806671,402.450043,402.450043,1644013199
2022-02-18,402.649841,410.942932,393.816284,399.569183,399.569183,1554511893
2022-02-19,399.521423,406.380951,393.933655,400.043579,400.043579,1192395484
2022-02-20,400.003387,400.131439,376.007965,380.825928,380.825928,1431745519
2022-02-21,380.736542,393.624084,356.184967,356.661255,356.661255,2164511484
2022-02-22,356.725464,374.859344,350.147583,374.307465,374.307465,2037210077
2022-02-23,374.299286,383.247620,366.539490,366.539490,366.539490,1644707704
2022-02-24,366.349182,368.168518,324.483673,361.234650,361.234650,2972951900
2022-02-25,361.216003,376.802612,357.366547,374.914948,374.914948,1839035023
2022-02-26,374.888580,385.210327,371.475037,373.638763,373.638763,1319208551
2022-02-27,373.599976,380.959076,359.625519,360.531036,360.531036,1600855952
2022-02-28,360.382172,396.457336,356.617584,395.612427,395.612427,1868349380
2022-03-01,395.624115,418.489960,391.329224,408.482300,408.482300,2885318336
2022-03-02,408.518524,414.912842,404.534790,409.000305,409.000305,2045870796
2022-03-03,409.032745,412.800598,397.906342,402.550690,402.550690,1598018507
2022-03-04,402.575195,402.916718,372.868408,374.280884,374.280884,1740563403
2022-03-05,374.441650,386.844055,368.175720,384.873352,384.873352,1321262776
2022-03-06,384.911804,387.164093,373.017944,375.011200,375.011200,1305295273
2022-03-07,375.071594,384.417572,364.431366,381.344635,381.344635,2058321705
2022-03-08,381.254761,387.629791,377.705566,381.958557,381.958557,1684540144
2022-03-09,382.042633,402.028076,381.840546,393.555756,393.555756,2425559108
2022-03-10,393.480377,394.404114,364.087891,372.159027,372.159027,2105808203
2022-03-11,372.196136,379.571716,365.608276,372.184052,372.184052,1550840418
2022-03-12,372.186188,379.195648,372.126862,372.730377,372.730377,1211417865
2022-03-13,372.608887,376.928406,361.150879,361.849823,361.849823,1242011950
2022-03-14,361.834534,373.609528,360.301849,373.466156,373.466156,1455465550
2022-03-15,373.472412,374.333282,362.684753,371.628845,371.628845,1360640456
2022-03-16,371.542786,386.363251,368.481659,385.528229,385.528229,1788844135
2022-03-17,385.459564,392.870422,382.161469,391.824738,391.824738,1635657390
2022-03-18,391.778778,399.923523,384.248322,397.645508,397.645508,1666543771
2022-03-19,397.561646,406.003723,395.414795,399.853546,399.853546,1532550954
2022-03-20,399.919739,400.610718,386.766724,390.768372,390.768372,1334193471
2022-03-21,390.738953,398.961731,386.561371,396.447815,396.447815,1657341491
2022-03-22,396.355591,409.642548,395.575745,404.314941,404.314941,1795119554
2022-03-23,404.327271,411.029572,398.855865,408.609772,408.609772,1645651129
2022-03-24,408.554260,416.505402,406.011566,414.126984,414.126984,1831451218
2022-03-25,414.148254,421.153717,406.296051,410.811157,410.811157,1678265707
2022-03-26,410.816254,416.317535,407.981262,415.919800,415.919800,1082240527
2022-03-27,415.931366,431.025574,412.382904,430.503265,430.503265,1499505093
2022-03-28,430.546814,440.728394,428.565216,430.390869,430.390869,2128699500
2022-03-29,430.074890,441.507538,430.074890,434.505676,434.505676,1987696098
2022-03-30,434.429718,448.947174,427.692078,442.684845,442.684845,2181737151
2022-03-31,442.658875,451.961090,424.950287,428.916107,428.916107,2632534284
2022-04-01,429.124023,446.796539,414.749390,446.604279,446.604279,2718206274
2022-04-02,446.844208,453.558472,436.776703,436.955353,436.955353,2272901729
2022-04-03,436.865814,455.228455,432.821716,450.348877,450.348877,2128734028
2022-04-04,450.264557,450.432617,434.178009,447.524933,447.524933,2248856403
2022-04-05,447.630035,459.805573,445.038605,445.172607,445.172607,2268650039
2022-04-06,445.001129,445.027649,418.881134,420.146362,420.146362,2323241738
2022-04-07,420.182648,438.293701,417.601044,436.796783,436.796783,2125042415
2022-04-08,436.934509,440.642975,419.433289,421.677246,421.677246,1951923760
2022-04-09,421.665344,428.020782,420.272552,427.153046,427.153046,1399108286
2022-04-10,427.149750,429.364105,418.590668,418.590668,418.590668,1410282903
2022-04-11,418.658447,419.490784,392.109924,394.086884,394.086884,2192782724
2022-04-12,394.288788,416.635803,393.166809,413.873932,413.873932,2140526232
2022-04-13,413.812653,424.335938,411.059265,423.130157,423.130157,1932053164
2022-04-14,423.067017,426.807220,412.047119,414.663727,414.663727,1615484732
2022-04-15,414.667114,419.796967,413.272614,417.293732,417.293732,1242920077
2022-04-16,417.293884,418.658600,411.912903,417.478455,417.478455,1022481382
2022-04-17,417.411530,417.880676,406.168304,407.377716,407.377716,1088306780
2022-04-18,407.432922,417.946960,397.149658,416.968414,416.968414,1925668122
2022-04-19,417.007660,424.274017,415.099396,422.387054,422.387054,1854452731
2022-04-20,422.364288,430.975159,415.728394,418.354248,418.354248,2035166767
2022-04-21,418.316864,425.474121,402.079681,405.021454,405.021454,2190281843
2022-04-22,404.966980,413.281250,404.109039,406.987518,406.987518,1895749713
2022-04-23,406.993347,407.897064,399.278412,401.652466,401.652466,1354484386
2022-04-24,401.525024,405.430573,398.346619,399.105377,399.105377,1222468479
2022-04-25,399.129913,404.873901,383.190674,404.350281,404.350281,1910707893
2022-04-26,404.268860,407.084503,382.080994,385.483063,385.483063,1671963898
2022-04-27,385.562164,394.458527,384.077698,391.445831,391.445831,1512587369
2022-04-28,391.438660,408.232452,388.877655,406.718201,406.718201,2116381172
2022-04-29,406.641724,410.175781,390.539978,393.062164,393.062164,1928209754
2022-04-30,392.998535,399.593079,377.767822,377.767822,377.767822,1467605770
2022-05-01,377.765656,391.076996,377.289948,390.281982,390.281982,1553846706
2022-05-02,390.261261,392.216705,382.774414,389.670654,389.670654,1388077917
2022-05-03,389.634155,391.754761,380.346222,383.475800,383.475800,1295877765
2022-05-04,383.483551,402.862701,383.428040,402.502655,402.502655,1714496792
2022-05-05,402.465210,412.400360,372.552765,378.773621,378.773621,2389487319
2022-05-06,378.756744,382.681091,371.973328,379.304291,379.304291,1834770716
2022-05-07,379.288177,380.387421,361.195587,365.684113,365.684113,1527960119
2022-05-08,365.733002,366.509583,351.143768,355.398743,355.398743,1875845651
2022-05-09,355.377411,358.950714,299.348938,299.348938,299.348938,2943374129
2022-05-10,298.820709,332.438843,290.586792,319.326965,319.326965,3210603809
2022-05-11,319.122772,322.766815,262.620453,269.962769,269.962769,3870618668
2022-05-12,269.888000,283.475128,216.361496,269.407257,269.407257,4739990237
2022-05-13,269.142731,312.688782,265.709595,290.584198,290.584198,2774121165
2022-05-14,290.618073,298.802856,272.651154,297.387604,297.387604,1884570404
2022-05-15,297.397369,312.176544,286.643768,312.007721,312.007721,1611088257
2022-05-16,312.084137,312.144257,290.461823,297.710114,297.710114,1754184298
2022-05-17,297.699310,310.194458,296.961792,305.963440,305.963440,1584497815
2022-05-18,305.989868,307.711456,287.438782,287.438782,287.438782,1520090732
2022-05-19,287.450470,307.959808,287.214600,306.791565,306.791565,1646882950
2022-05-20,306.781067,315.273865,294.760803,302.359222,302.359222,1756670714
2022-05-21,302.365936,313.660156,300.130066,312.466034,312.466034,1318736979
2022-05-22,312.488037,322.857025,311.827332,319.609009,319.609009,1604297406
2022-05-23,319.517120,336.307526,316.349731,316.760559,316.760559,2228144099
2022-05-24,316.850830,329.818665,313.550903,328.189331,328.189331,2002782969
2022-05-25,328.195679,336.666046,324.548553,325.734802,325.734802,2008481372
2022-05-26,325.755280,330.892334,298.786591,304.963928,304.963928,2686414043
2022-05-27,304.790833,308.864929,292.141876,300.972046,300.972046,2593113824
2022-05-28,302.435028,309.209045,297.716919,307.815430,307.815430,1471633413
2022-05-29,307.752533,307.944397,299.306183,305.975067,305.975067,1208835000
2022-05-30,305.944092,323.257782,304.336578,321.752899,321.752899,2064357375
2022-05-31,321.720306,323.701355,314.275513,320.485107,320.485107,1711532960
2022-06-01,320.472015,323.885071,297.968597,300.504059,300.504059,1763624947
2022-06-02,300.466461,309.040894,298.671204,308.101776,308.101776,1228180850
2022-06-03,308.194183,309.856720,293.863068,298.397888,298.397888,1115211127
2022-06-04,298.502838,302.637787,295.283905,301.631134,301.631134,805954970
2022-06-05,301.597900,301.940765,295.425262,298.934723,298.934723,779603321
2022-06-06,298.984589,311.699707,289.428284,295.396027,295.396027,1470941103
2022-06-07,295.373413,295.373413,274.427765,290.341125,290.341125,1752763456
2022-06-08,290.298828,294.039948,284.373322,288.616089,288.616089,1136631692
2022-06-09,288.617554,292.980652,286.479279,289.919647,289.919647,800984464
2022-06-10,289.888580,297.231293,283.478546,286.046692,286.046692,1362797648
2022-06-11,286.105377,290.371796,265.629791,269.487000,269.487000,1220361307
2022-06-12,269.662567,271.379883,251.991440,255.950882,255.950882,1380200465
2022-06-13,255.667725,256.854309,214.605301,222.505783,222.505783,2471570710
2022-06-14,222.552200,230.365631,205.393173,223.221252,223.221252,2027226914
2022-06-15,223.189438,234.017090,199.292221,233.396713,233.396713,2244407305
2022-06-16,233.467865,236.328537,208.065598,209.538742,209.538742,1483212957
2022-06-17,209.708679,221.641342,208.102921,215.891800,215.891800,1108538874
2022-06-18,215.815613,218.550201,184.540054,197.042999,197.042999,1579731402
2022-06-19,196.955795,216.082474,190.121490,214.920532,214.920532,1333254615
2022-06-20,214.879745,218.079712,205.166824,216.934265,216.934265,1235838900
2022-06-21,216.901108,227.642212,213.550812,219.498627,219.498627,1165714518
2022-06-22,219.673401,220.526932,211.591934,214.261917,214.261917,1050984086
2022-06-23,214.231033,229.771423,214.231033,228.953751,228.953751,1148541185
2022-06-24,228.922867,242.816254,228.630035,240.238312,240.238312,1127877901
2022-06-25,240.262177,241.497726,230.446213,239.690659,239.690659,915553554
2022-06-26,239.612579,244.665466,233.632187,233.858749,233.858749,823875890
2022-06-27,233.833664,240.618210,230.507080,233.654022,233.654022,841135242
2022-06-28,233.572845,241.423248,226.150101,226.927338,226.927338,1082126615
2022-06-29,226.904602,229.434708,215.947815,219.284470,219.284470,1062609997
2022-06-30,219.387573,219.887070,205.926666,219.300095,219.300095,1088852065
2022-07-01,219.528992,226.379623,213.665634,216.015457,216.015457,1234215934
2022-07-02,216.231979,219.422012,214.210449,218.035233,218.035233,767361243
2022-07-03,218.047577,219.788712,214.464493,218.980316,218.980316,724525676
2022-07-04,218.978607,231.768204,215.213730,231.574127,231.574127,1039372640
2022-07-05,231.484116,235.759155,223.228378,230.846359,230.846359,1310031377
2022-07-06,230.911087,239.490601,229.297928,238.499939,238.499939,1266715664
2022-07-07,238.502960,243.302887,235.436600,241.544510,241.544510,1108137930
2022-07-08,241.544434,246.683014,237.140396,240.750717,240.750717,1341618380
2022-07-09,240.756577,244.693466,240.668823,243.241074,243.241074,851653424
2022-07-10,243.250931,243.327133,232.101974,234.655579,234.655579,881096013
2022-07-11,234.599365,234.649933,225.501419,225.858505,225.858505,1021066311
2022-07-12,225.868393,228.190842,220.464554,220.464554,220.464554,1140033692
2022-07-13,220.492416,230.538712,216.816803,230.524765,230.524765,1431776142
2022-07-14,230.512329,239.660156,227.579910,238.164474,238.164474,1609361574
2022-07-15,238.226624,241.833420,235.683151,238.573990,238.573990,1151260376
2022-07-16,238.559067,250.758759,234.117676,249.593872,249.593872,1030985968
2022-07-17,249.640808,255.296494,246.950806,247.848480,247.848480,1050861669
2022-07-18,247.834473,264.886047,247.821823,264.886047,264.886047,1632324536
2022-07-19,264.494934,274.243652,256.699188,268.817322,268.817322,1925805446
2022-07-20,268.772705,271.790253,256.996490,258.338806,258.338806,1675018362
2022-07-21,258.340118,265.907532,251.545654,265.462555,265.462555,1220055525
2022-07-22,265.477020,271.151978,261.612457,262.877441,262.877441,1173778496
2022-07-23,262.720154,271.613861,253.223862,259.463013,259.463013,1108172504
2022-07-24,259.473877,265.886688,257.432953,261.864868,261.864868,913146574
2022-07-25,261.841003,262.436127,245.148499,245.148499,245.148499,1005244476
2022-07-26,245.123672,248.958374,240.113297,248.958374,248.958374,926779355
2022-07-27,249.015808,271.504364,247.804108,271.504364,271.504364,1405510237
2022-07-28,271.515350,280.127380,264.739105,277.293915,277.293915,1648592412
2022-07-29,277.314117,301.209686,275.304352,293.953339,293.953339,2562325488
2022-07-30,293.915100,299.723969,285.408813,287.536133,287.536133,1578905327
2022-07-31,287.577240,296.210205,282.609314,283.579468,283.579468,1313531523
2022-08-01,283.629486,290.084778,278.343536,283.539490,283.539490,1314157614
2022-08-02,283.476349,290.536774,274.820465,283.820984,283.820984,1768344106
2022-08-03,283.873840,305.186859,278.811829,298.356781,298.356781,2133584480
2022-08-04,298.370117,312.748108,297.432037,310.706055,310.706055,1926587001
2022-08-05,310.693604,320.956604,308.606812,315.185547,315.185547,1585061398
2022-08-06,315.196991,321.839691,313.733643,315.068909,315.068909,1151509385
2022-08-07,315.123108,325.171661,309.024872,322.921143,322.921143,1012978419
2022-08-08,322.954803,332.881104,322.539368,324.800415,324.800415,1318773332
2022-08-09,324.836365,327.825470,313.496918,324.912323,324.912323,1139003043
2022-08-10,324.859039,336.283691,314.412598,328.471161,328.471161,1738218767
2022-08-11,328.460205,334.097229,322.307556,323.800232,323.800232,1511577808
2022-08-12,323.772125,327.514679,318.265167,327.514679,327.514679,980643843
2022-08-13,327.574158,332.516754,323.478882,323.870148,323.870148,991712327
2022-08-14,323.974091,330.805298,316.659271,317.986633,317.986633,936178150
2022-08-15,318.032471,326.833649,314.858093,319.887299,319.887299,1141553086
2022-08-16,319.712769,322.158295,312.806061,316.423676,316.423676,963072351
2022-08-17,316.401611,323.235992,305.334900,306.636414,306.636414,1111784114
2022-08-18,306.796478,310.187958,297.026428,298.141235,298.141235,1041814513
2022-08-19,298.152771,298.190704,278.579437,279.718719,279.718719,1598319492
2022-08-20,279.620117,288.905518,278.332062,283.693146,283.693146,1315367730
2022-08-21,283.639099,303.657928,283.639099,302.056274,302.056274,1249205607
2022-08-22,302.034180,303.823792,289.306702,300.559113,300.559113,1463703478
2022-08-23,300.570923,301.195007,294.319672,299.029938,299.029938,1034959891
2022-08-24,299.015106,299.958679,294.712036,296.449677,296.449677,935405757
2022-08-25,296.487305,306.138153,296.202087,301.583649,301.583649,973529233
2022-08-26,301.556000,301.556000,277.851654,279.598175,279.598175,1210077085
2022-08-27,279.571838,283.850098,274.544373,277.801575,277.801575,962669292
2022-08-28,277.803436,283.628326,276.250885,276.250885,276.250885,758285305
2022-08-29,276.280609,286.331024,272.805969,286.221405,286.221405,1009161525
2022-08-30,286.215271,291.663086,277.074463,281.425354,281.425354,979620743
2022-08-31,281.456482,289.771118,278.078796,279.238098,279.238098,952486877
2022-09-01,279.251343,280.221313,271.472809,278.417236,278.417236,954919263
2022-09-02,278.387970,282.905914,274.487915,277.416107,277.416107,807053745
2022-09-03,277.431122,278.432281,274.775452,277.775574,277.775574,490102253
2022-09-04,277.781921,279.813141,275.453217,278.841858,278.841858,512014471
2022-09-05,278.854492,280.612640,273.719513,276.685913,276.685913,665273781
2022-09-06,276.751862,285.754181,262.597565,262.668396,262.668396,1173656468
2022-09-07,262.612640,279.763855,259.993958,278.761322,278.761322,963734560
2022-09-08,278.760223,282.063324,276.048920,280.577484,280.577484,870477242
2022-09-09,280.537018,294.955933,280.220825,293.407135,293.407135,1139680146
2022-09-10,293.395081,298.441864,291.247498,296.969055,296.969055,851195253
2022-09-11,296.919739,297.875214,291.303497,295.161865,295.161865,700835025
2022-09-12,295.174103,299.176300,291.150696,293.658722,293.658722,998624528
2022-09-13,293.649231,297.687714,275.968964,277.576935,277.576935,1136956066
2022-09-14,277.413300,282.150269,274.830566,279.385864,279.385864,956413768
2022-09-15,279.383057,280.246796,268.010223,270.806885,270.806885,1080164338
2022-09-16,270.812256,276.263245,269.129517,274.654572,274.654572,803452434
2022-09-17,274.730011,279.531708,274.730011,279.249329,279.249329,560951664
2022-09-18,279.220734,279.620758,264.743652,266.313171,266.313171,789437105
2022-09-19,266.251923,272.619110,257.186829,272.069824,272.069824,1074224923
2022-09-20,272.130554,273.203125,265.693207,266.369598,266.369598,845702947
2022-09-21,266.394745,275.833557,261.275177,264.792084,264.792084,1057177278
2022-09-22,264.607758,275.907654,264.028107,275.500275,275.500275,843345381
2022-09-23,275.493500,277.381714,269.669464,276.626251,276.626251,869618433
2022-09-24,276.627045,284.632446,275.135376,275.135376,275.135376,818302597
2022-09-25,275.104340,279.201691,271.673126,274.061249,274.061249,640533920
2022-09-26,274.141785,276.446991,271.188324,275.927856,275.927856,716989161
2022-09-27,275.925964,286.067993,270.822083,272.401550,272.401550,927431127
2022-09-28,272.334442,283.342438,266.976563,281.781219,281.781219,857467325
2022-09-29,281.766663,285.233765,277.500641,283.789032,283.789032,800888080
2022-09-30,283.834290,289.537109,280.893005,284.192291,284.192291,905481572
2022-10-01,284.273407,285.192871,278.360901,282.871918,282.871918,593375648
2022-10-02,282.895050,287.379517,279.954437,284.433105,284.433105,556343468
2022-10-03,284.414886,288.632904,283.898651,287.031982,287.031982,700566674
2022-10-04,287.024170,297.994659,286.528961,296.298462,296.298462,794566055
2022-10-05,296.289459,296.333069,289.903748,294.137665,294.137665,656837388
2022-10-06,294.155273,297.699371,279.803558,286.634155,286.634155,1010110227
2022-10-07,286.771942,286.958618,280.191467,283.182678,283.182678,952606066
2022-10-08,282.994202,282.994202,276.049866,276.469574,276.469574,604706997
2022-10-09,276.449554,279.280029,275.463043,278.238068,278.238068,570350814
2022-10-10,278.244568,279.064301,271.806061,271.806061,271.806061,655201928
2022-10-11,271.731537,273.662842,268.446838,271.371399,271.371399,584301468
2022-10-12,271.406616,272.735229,269.660156,270.971008,270.971008,546926291
2022-10-13,270.958710,273.492645,257.974518,271.851410,271.851410,1124480167
2022-10-14,271.845917,276.528870,268.343018,269.567169,269.567169,809144930
2022-10-15,269.559021,271.364502,267.884827,268.404083,268.404083,491674298
2022-10-16,268.411591,273.743042,268.362305,272.519958,272.519958,563344666
2022-10-17,272.501923,275.841522,270.427338,275.512573,275.512573,594844795
2022-10-18,275.534515,275.815247,270.533203,273.214569,273.214569,599934776
2022-10-19,273.223450,273.647705,270.684357,271.981354,271.981354,497761035
2022-10-20,271.953735,273.285156,267.860474,269.271271,269.271271,539795617
2022-10-21,269.244904,271.047913,264.522980,270.038422,270.038422,593811687
2022-10-22,270.033081,271.007416,268.566895,270.479492,270.479492,391459296
2022-10-23,270.479980,276.569794,269.102539,276.008179,276.008179,483765500
2022-10-24,276.000763,276.875458,271.884888,273.977417,273.977417,535946814
2022-10-25,273.951355,289.601807,272.366516,284.432526,284.432526,940035659
2022-10-26,284.356201,291.702393,284.163818,290.376984,290.376984,1017326051
2022-10-27,290.391998,293.069458,285.225311,286.844116,286.844116,874526054
2022-10-28,286.841156,300.721802,286.136688,298.014191,298.014191,1072756219
2022-10-29,298.003784,307.914978,295.945251,304.217957,304.217957,1397370727
2022-10-30,304.229919,318.069275,302.534363,313.754791,313.754791,1451550019
2022-10-31,313.671356,336.795319,307.625336,326.360718,326.360718,2168405759
2022-11-01,326.277863,334.206238,317.935516,324.579437,324.579437,1329110451
2022-11-02,324.467987,329.039459,316.280914,320.150543,320.150543,1411029750
2022-11-03,320.174438,338.642578,318.495575,329.716980,329.716980,1514834239
2022-11-04,329.670959,358.182007,328.739838,354.406372,354.406372,1938879952
2022-11-05,354.419464,360.309326,347.019623,349.253723,349.253723,1231594445
2022-11-06,349.288147,354.488098,339.192413,339.389374,339.389374,1143505730
2022-11-07,338.897156,344.041901,327.683777,337.014557,337.014557,1811518274
2022-11-08,336.987640,388.715515,302.751892,327.690277,327.690277,5390603525
2022-11-09,327.819672,332.061005,261.730255,266.853119,266.853119,3191459132
2022-11-10,266.885773,311.074005,264.467743,304.080048,304.080048,2461275687
2022-11-11,303.986877,304.912781,280.626862,289.820557,289.820557,1625174426
2022-11-12,289.857635,290.369171,272.046112,282.341278,282.341278,1189401392
2022-11-13,282.365265,286.084473,274.052704,276.579437,276.579437,956106804
2022-11-14,276.622253,290.719635,268.233032,278.578430,278.578430,1541330420
2022-11-15,278.628021,281.882538,274.093109,276.874023,276.874023,1116291060
2022-11-16,276.863007,279.791992,269.650177,272.081604,272.081604,908816092
2022-11-17,272.088318,273.222473,264.398499,267.911316,267.911316,854777255
2022-11-18,267.914124,274.505951,267.913544,273.919983,273.919983,685307608
2022-11-19,273.887207,274.262451,269.649536,272.397675,272.397675,551451228
2022-11-20,272.430298,273.650482,262.555298,264.235138,264.235138,720361905
2022-11-21,264.235779,264.742554,250.656937,254.168259,254.168259,1094850661
2022-11-22,254.019089,266.892151,252.389954,266.324341,266.324341,800429058
2022-11-23,266.420349,300.020203,265.034973,297.847443,297.847443,1920236928
2022-11-24,297.945862,303.064636,294.531555,300.427826,300.427826,1219177799
2022-11-25,300.333832,304.163269,294.912323,300.577698,300.577698,949045515
2022-11-26,300.571747,316.962128,300.389465,311.388458,311.388458,1221554861
2022-11-27,311.372040,316.219879,307.156372,307.429291,307.429291,793779029
2022-11-28,307.399567,309.096100,289.493683,293.527252,293.527252,1154829072
2022-11-29,293.491821,304.822815,289.763641,295.498169,295.498169,986451640
2022-11-30,295.548218,304.650970,294.382263,300.794342,300.794342,1009620336
2022-12-01,300.754364,301.479675,290.553711,292.016205,292.016205,1433086340
2022-12-02,292.028564,293.527496,286.140686,293.527496,293.527496,854253818
2022-12-03,293.500366,294.043030,289.704468,290.563141,290.563141,634607105
2022-12-04,290.553101,292.337616,288.504059,292.288300,292.288300,633441009
2022-12-05,292.208893,296.912170,286.538696,288.474274,288.474274,705616866
2022-12-06,288.461761,290.601624,287.107880,290.354462,290.354462,610280514
2022-12-07,290.384613,290.485687,282.020813,284.284424,284.284424,759320494
2022-12-08,284.295166,291.511719,282.809204,290.537170,290.537170,646645162
2022-12-09,290.522003,291.570587,285.575623,286.090424,286.090424,644239750
2022-12-10,286.106506,289.492615,286.106506,288.125214,288.125214,439735200
2022-12-11,288.144257,290.936432,284.188293,284.390411,284.390411,496833486
2022-12-12,284.434387,285.537445,273.530853,276.278198,276.278198,974762447
2022-12-13,276.284485,280.687347,257.440369,271.951691,271.951691,1925504273
2022-12-14,271.958069,277.857086,266.146240,268.231537,268.231537,1026628081
2022-12-15,268.150360,268.150360,257.081207,258.273712,258.273712,709349174
2022-12-16,258.268768,264.247589,227.345230,231.232437,231.232437,1264053277
2022-12-17,231.220749,243.581955,221.003189,242.529282,242.529282,1196953526
2022-12-18,242.516907,253.339691,240.036530,251.156387,251.156387,925487110
2022-12-19,251.242676,252.933014,238.650787,240.657806,240.657806,751196285
2022-12-20,240.668228,252.628662,239.801437,251.744537,251.744537,667866377
2022-12-21,251.694321,251.694321,245.757248,246.046982,246.046982,479296549
2022-12-22,246.068329,248.032028,240.483200,245.890625,245.890625,543367184
2022-12-23,245.894135,248.274719,244.452942,246.148178,246.148178,388929772
2022-12-24,246.151642,246.181717,243.953049,244.635529,244.635529,280627376
2022-12-25,244.636398,245.730988,241.700500,243.141495,243.141495,298063868
2022-12-26,243.147934,244.595947,242.224426,244.198288,244.198288,276115280
2022-12-27,244.202652,247.679688,242.562180,246.596680,246.596680,391342277
2022-12-28,246.607117,246.840042,242.109283,244.141922,244.141922,414698978
2022-12-29,244.171417,246.600998,243.579910,246.479721,246.479721,345312528
2022-12-30,246.458008,246.497238,243.127472,245.779221,245.779221,342300809
2022-12-31,245.788681,247.583618,245.108246,246.349197,246.349197,307551853
2023-01-01,246.332901,246.485809,243.575287,244.136978,244.136978,278651737
2023-01-02,244.152222,247.715271,241.692490,245.535904,245.535904,357733262
2023-01-03,245.552139,246.831451,244.784042,246.133362,246.133362,377452410
2023-01-04,246.140900,260.516052,245.704971,259.119690,259.119690,632924961
2023-01-05,259.076477,259.076477,255.596558,256.422852,256.422852,342934041
2023-01-06,256.450195,260.221741,255.067703,259.867157,259.867157,417893264
2023-01-07,259.854889,262.963654,259.593292,261.282837,261.282837,327712514
2023-01-08,261.252930,274.385071,260.516907,274.385071,274.385071,491734030
2023-01-09,274.442444,283.025421,271.899384,272.701538,272.701538,783671054
2023-01-10,272.655182,278.267670,271.149841,277.289642,277.289642,470259383
2023-01-11,277.293518,285.172394,274.526398,285.046509,285.046509,466458216
2023-01-12,286.900665,287.951385,279.741028,287.812347,287.812347,655903255
2023-01-13,287.811493,295.274780,285.191223,293.733002,293.733002,561853825
2023-01-14,293.719666,314.003357,293.600616,305.241119,305.241119,1087358891
2023-01-15,305.328735,305.763855,292.924591,302.070648,302.070648,562889882
2023-01-16,302.079987,307.597382,294.181946,298.999237,298.999237,602126315
2023-01-17,299.059113,304.788147,296.974792,299.824524,299.824524,529752305
2023-01-18,299.831451,304.889771,282.631042,286.991058,286.991058,844268123
2023-01-19,286.885498,295.118530,286.870453,294.852203,294.852203,431382130
2023-01-20,294.845520,305.020935,287.226440,304.973175,304.973175,669836014
2023-01-21,305.020477,309.616577,299.064240,299.261169,299.261169,755028964
2023-01-22,299.239105,310.602417,299.103577,303.046448,303.046448,571771274
2023-01-23,303.020325,307.429260,302.331696,305.504089,305.504089,520678637
2023-01-24,305.390900,322.746216,299.699615,300.612335,300.612335,887528741
2023-01-25,300.638153,313.200745,294.714661,307.307648,307.307648,667706772
2023-01-26,307.096405,309.263092,302.392670,304.866547,304.866547,540954388
2023-01-27,304.874451,309.894470,300.320587,308.123108,308.123108,484897937
2023-01-28,308.157135,313.077362,304.093323,306.244324,306.244324,434715822
2023-01-29,306.236298,320.118561,305.198090,317.336212,317.336212,664644693
2023-01-30,317.375397,320.254822,303.580750,307.068878,307.068878,630938594
2023-01-31,307.096558,313.824799,305.681366,312.361053,312.361053,487472184
2023-02-01,312.277130,319.207672,306.148285,317.472595,317.472595,616638893
2023-02-02,317.346191,333.495544,316.711060,323.349792,323.349792,909077028
2023-02-03,323.291351,334.545166,318.903229,332.268677,332.268677,861598551
2023-02-04,332.249695,333.870941,327.741425,330.617096,330.617096,440935963
2023-02-05,330.558258,337.320526,324.879486,327.869354,327.869354,662969265
2023-02-06,327.861847,330.957428,321.946136,324.627167,324.627167,521894604
2023-02-07,324.557404,333.526733,324.205475,333.227875,333.227875,521804212
2023-02-08,333.217316,334.728394,324.490540,328.088654,328.088654,515127902
2023-02-09,328.172211,329.012604,303.358551,305.960419,305.960419,778492045
2023-02-10,306.007263,309.056915,303.016571,305.954132,305.954132,492880078
2023-02-11,305.979919,311.146881,305.454102,310.616028,310.616028,348569462
2023-02-12,310.605621,320.234863,306.517487,312.929657,312.929657,520994815
2023-02-13,312.901825,315.123047,283.696381,294.475342,294.475342,1322505522
2023-02-14,294.470398,301.133270,290.173492,296.120361,296.120361,662196432
2023-02-15,296.144928,317.387329,294.383270,317.169220,317.169220,667519216
2023-02-16,317.150391,326.634888,304.502747,304.763702,304.763702,1036335164
2023-02-17,304.742737,316.413544,303.551910,313.377991,313.377991,701575686
2023-02-18,313.385864,318.678497,313.300537,316.682709,316.682709,467884011
2023-02-19,316.619659,318.426453,311.309845,311.935852,311.935852,522437732
2023-02-20,312.027924,319.300781,309.428253,315.377441,315.377441,676396150
2023-02-21,315.399353,316.997284,309.955261,311.472015,311.472015,579359973
2023-02-22,311.482635,312.809387,304.221222,312.781128,312.781128,549179249
2023-02-23,312.805328,314.894897,306.180206,308.533936,308.533936,472852406
2023-02-24,308.459717,311.799438,300.058136,302.053711,302.053711,479926281
2023-02-25,302.100250,303.029236,297.224121,302.384613,302.384613,310503640
2023-02-26,302.369019,309.587555,300.966248,308.997070,308.997070,312320211
2023-02-27,308.985199,309.325439,300.936096,304.855804,304.855804,404806423
2023-02-28,304.854980,305.632721,300.569275,301.474823,301.474823,337673265
2023-03-01,301.510345,306.185150,301.098022,302.907471,302.907471,377974810
2023-03-02,302.916107,303.554169,296.519165,299.946167,299.946167,370516889
2023-03-03,299.977570,300.087646,287.979248,290.282837,290.282837,450262903
2023-03-04,290.289886,291.327545,286.619080,289.503876,289.503876,289197235
2023-03-05,289.520630,292.459076,287.875916,288.699707,288.699707,287599378
2023-03-06,288.704498,289.718384,283.953156,288.054962,288.054962,374160712
2023-03-07,287.995544,290.216736,284.374084,289.343689,289.343689,373176525
2023-03-08,289.327454,293.641632,285.585480,286.867004,286.867004,436665040
2023-03-09,286.945770,291.366486,272.728363,277.296112,277.296112,505668979
2023-03-10,277.323517,278.100739,265.712433,277.419586,277.419586,558776711
2023-03-11,277.434662,281.644104,272.283081,277.961426,277.961426,523623578
2023-03-12,277.944031,289.713409,276.638611,289.675781,289.675781,483074620
2023-03-13,289.740814,313.753723,287.556183,308.912201,308.912201,1122664621
2023-03-14,308.937988,319.838959,304.013123,309.370789,309.370789,866173920
2023-03-15,309.446136,313.924164,301.694153,307.124939,307.124939,596861029
2023-03-16,307.213440,333.007172,304.429535,329.860870,329.860870,1337194824
2023-03-17,329.886322,340.270050,327.135590,339.081146,339.081146,934568148
2023-03-18,339.040741,346.445129,330.791229,331.524292,331.524292,828471428
2023-03-19,331.530182,341.816589,331.530182,336.978241,336.978241,705888292
2023-03-20,337.000946,339.798035,332.854095,332.923004,332.923004,682276624
2023-03-21,333.015808,339.547699,328.993988,335.309235,335.309235,638610697
2023-03-22,335.294128,339.685791,317.600250,321.887726,321.887726,1280612242
2023-03-23,321.863525,331.968506,319.892212,329.837006,329.837006,547390925
2023-03-24,329.808075,330.173981,317.776794,322.359344,322.359344,468651735
2023-03-25,322.319855,325.002838,319.910919,322.673065,322.673065,439062620
2023-03-26,322.636505,329.567535,322.096649,328.888000,328.888000,363216136
2023-03-27,328.904480,329.330505,306.454437,310.949127,310.949127,656817420
2023-03-28,310.946564,314.986145,307.371277,313.260620,313.260620,478328374
2023-03-29,313.227539,319.532501,312.790405,313.841766,313.841766,482942200
2023-03-30,313.862610,317.795715,311.003632,316.567566,316.567566,594180917
2023-03-31,316.632416,319.633575,313.786499,317.040009,317.040009,419430009
2023-04-01,317.059784,318.430634,313.561310,315.217316,315.217316,463135728
2023-04-02,314.942078,316.188416,311.536560,313.928619,313.928619,442429679
2023-04-03,313.937653,314.033234,300.508759,308.562378,308.562378,701865645
2023-04-04,308.589844,312.087494,308.464966,310.994843,310.994843,575672802
2023-04-05,311.000916,316.310822,310.514404,314.063171,314.063171,592856922
2023-04-06,314.083954,314.591217,311.061737,312.454651,312.454651,530706217
2023-04-07,312.453949,312.865265,309.983429,310.699493,310.699493,478098163
2023-04-08,310.665314,312.683258,310.388031,310.634735,310.634735,461767801
2023-04-09,310.659058,313.613159,309.884583,312.872253,312.872253,465627007
2023-04-10,312.868134,318.379059,311.811798,318.379059,318.379059,565754261
2023-04-11,318.411530,332.877777,318.143066,322.758270,322.758270,896643000
2023-04-12,322.765228,323.489807,317.341034,318.953766,318.953766,639928192
2023-04-13,320.023468,325.235504,318.162628,324.948090,324.948090,684442464
2023-04-14,324.975708,335.522766,324.037109,329.173859,329.173859,941862415
2023-04-15,329.172699,335.970520,327.572021,333.407288,333.407288,730957108
2023-04-16,333.390198,349.956635,331.289825,348.220917,348.220917,936315454
2023-04-17,348.175751,350.072296,338.260620,339.994110,339.994110,856381072
2023-04-18,340.044769,346.493042,337.859314,343.193451,343.193451,741280408
2023-04-19,343.169617,343.529907,321.052032,322.707520,322.707520,826810466
2023-04-20,322.587738,326.552521,315.902191,317.889923,317.889923,663981561
2023-04-21,317.921112,331.417175,316.116943,321.674988,321.674988,1057530805
2023-04-22,321.656738,332.990997,320.310455,331.995087,331.995087,670641138
2023-04-23,332.013336,332.220703,327.779541,330.618835,330.618835,639990072
2023-04-24,330.621307,333.448120,328.144867,331.245880,331.245880,662758378
2023-04-25,331.200500,339.701172,328.806793,338.325562,338.325562,682400159
2023-04-26,338.324799,344.816833,325.438538,330.821777,330.821777,910334786
2023-04-27,330.846375,336.445282,329.102173,331.195099,331.195099,750494420
2023-04-28,331.199310,331.199310,319.590851,324.500244,324.500244,1069178743
2023-04-29,324.489471,324.743439,321.870605,322.134735,322.134735,536818146
2023-04-30,322.106628,337.944916,320.723053,337.645538,337.645538,865228956
2023-05-01,337.605225,339.391663,326.670044,328.724213,328.724213,912601797
2023-05-02,328.738037,328.758972,321.952698,321.952698,321.952698,686766524
2023-05-03,321.975708,327.436920,320.988495,326.212891,326.212891,822037855
2023-05-04,326.203735,327.444122,323.523224,323.917145,323.917145,467074893
2023-05-05,323.926178,328.904572,323.926178,326.940308,326.940308,519090054
2023-05-06,326.945374,328.736908,320.579102,322.774017,322.774017,494274153
2023-05-07,322.757965,325.814148,321.512939,321.611053,321.611053,437921018
2023-05-08,321.425751,322.425018,311.885345,313.971222,313.971222,636404503
2023-05-09,314.002075,315.734039,311.599457,312.513702,312.513702,461175016
2023-05-10,312.498444,316.677887,308.815277,314.577454,314.577454,545212280
2023-05-11,314.589630,314.589630,304.961517,307.695831,307.695831,484941644
2023-05-12,307.689026,308.820099,301.582397,308.603119,308.603119,509746023
2023-05-13,308.634308,311.897949,307.839539,311.086884,311.086884,385073781
2023-05-14,311.089447,314.637726,310.005859,312.135895,312.135895,404468149
2023-05-15,312.133606,316.365814,311.014130,313.529419,313.529419,432273711
2023-05-16,313.542908,314.037933,309.692749,311.380035,311.380035,402988974
2023-05-17,311.369812,314.269989,307.641205,314.083527,314.083527,437721579
2023-05-18,314.091217,314.666290,306.649628,309.456696,309.456696,383049498
2023-05-19,309.446777,311.197601,307.930054,308.964294,308.964294,334636708
2023-05-20,308.982422,311.842316,308.087982,310.719971,310.719971,277393160
2023-05-21,310.709625,311.517700,306.478516,306.506714,306.506714,302803530
2023-05-22,306.523468,310.835388,305.047638,309.245636,309.245636,355156561
2023-05-23,309.249176,315.212677,309.238892,313.506226,313.506226,361568579
2023-05-24,313.519135,313.550415,304.165527,305.932770,305.932770,418835791
2023-05-25,305.922699,306.675873,302.942352,304.733643,304.733643,401117895
2023-05-26,304.725708,308.414368,301.893555,306.886322,306.886322,475658791
2023-05-27,306.894897,307.598450,304.402130,307.591766,307.591766,331579600
2023-05-28,307.580719,314.450989,306.997986,314.270050,314.270050,405623337
2023-05-29,314.284637,316.795593,310.792938,311.807190,311.807190,543284868
2023-05-30,311.810333,314.276611,311.313507,311.684509,311.684509,392038878
2023-05-31,311.695709,311.846649,305.376404,306.866699,306.866699,474410245
2023-06-01,306.882813,307.613770,303.644562,304.953278,304.953278,354897855
2023-06-02,304.950684,308.396149,303.740143,307.423798,307.423798,382256220
2023-06-03,307.433899,308.197662,305.648987,306.720123,306.720123,260995871
2023-06-04,306.718445,307.583923,305.012115,305.156799,305.156799,273449324
2023-06-05,305.167267,305.167267,272.889557,276.889252,276.889252,928515688
2023-06-06,276.933624,285.596710,273.723938,281.495575,281.495575,691784529
2023-06-07,281.481445,281.481445,256.095703,259.391449,259.391449,958739195
2023-06-08,259.400909,266.807220,257.764526,262.148499,262.148499,562863852
2023-06-09,262.150787,263.921417,256.509399,260.716095,260.716095,491429998
2023-06-10,260.698669,260.716095,233.169189,239.089081,239.089081,1068424942
2023-06-11,239.087418,239.348267,234.430695,235.438797,235.438797,376213808
2023-06-12,235.403915,238.473221,222.071335,231.051437,231.051437,1014433334
2023-06-13,231.075043,245.642197,229.311691,243.890533,243.890533,864407068
2023-06-14,243.890533,251.630157,234.042557,237.574265,237.574265,738634212
2023-06-15,237.609695,240.155334,231.065811,236.280685,236.280685,502420772
2023-06-16,236.273453,242.801987,232.828522,239.114670,239.114670,488582672
2023-06-17,239.129028,249.130112,237.417908,244.610580,244.610580,451849200
2023-06-18,244.595810,248.272568,242.769150,244.087265,244.087265,372246652
2023-06-19,244.090042,244.412003,239.145660,242.903366,242.903366,359118142
2023-06-20,242.881851,247.822693,239.018738,247.674438,247.674438,477391843
2023-06-21,247.682938,253.541931,245.548248,249.286346,249.286346,717670519
2023-06-22,249.276474,256.220032,240.052200,240.792435,240.792435,709030407
2023-06-23,240.792053,248.809784,240.094818,244.564941,244.564941,493157882
2023-06-24,244.553513,248.428619,231.994751,236.659653,236.659653,558809140
2023-06-25,236.636765,241.872757,235.636139,238.892990,238.892990,414941211
2023-06-26,238.879120,241.173843,234.296341,236.134262,236.134262,427457532
2023-06-27,236.131073,240.822845,234.990067,237.492676,237.492676,348181738
2023-06-28,237.502640,237.580154,226.977097,230.650360,230.650360,480872336
2023-06-29,230.632401,236.421005,230.587692,233.232452,233.232452,332343168
2023-06-30,233.194443,241.312943,232.200516,240.369781,240.369781,626872820
2023-07-01,240.386902,248.470261,240.386902,247.759430,247.759430,603755323
2023-07-02,247.786026,248.056396,243.241272,246.257919,246.257919,519491311
2023-07-03,246.254639,251.379852,245.884827,246.382217,246.382217,669962148
2023-07-04,246.345291,246.838791,241.228531,242.492920,242.492920,439591635
2023-07-05,242.499481,243.861115,237.120117,239.081085,239.081085,455501209
2023-07-06,239.068527,244.102676,232.171814,232.319427,232.319427,536134671
2023-07-07,232.333420,236.079117,231.645737,235.621155,235.621155,418416864
2023-07-08,235.610260,237.411911,234.637146,236.287384,236.287384,319300746
2023-07-09,236.294556,237.019516,233.476044,234.228363,234.228363,289327973
2023-07-10,234.232956,246.299698,232.007568,245.874268,245.874268,834091613
2023-07-11,245.896271,249.205399,244.939011,248.538330,248.538330,536228377
2023-07-12,248.538086,250.340652,242.803360,244.019882,244.019882,505389150
2023-07-13,244.002228,257.265625,243.049728,256.489685,256.489685,761150982
2023-07-14,256.464203,261.102600,244.275665,248.191620,248.191620,799468588
2023-07-15,248.175522,252.537262,247.508072,251.099701,251.099701,422767368
2023-07-16,251.098236,251.882416,242.580139,242.656830,242.656830,441487283
2023-07-17,242.658096,244.682037,240.597595,244.352997,244.352997,671028354
2023-07-18,244.334579,246.530853,238.704224,240.264938,240.264938,751858394
2023-07-19,240.274185,243.927704,239.993591,241.160812,241.160812,499664149
2023-07-20,241.138885,243.142593,240.387741,242.733139,242.733139,485038743
2023-07-21,242.754288,245.163345,242.367477,243.788986,243.788986,413015398
2023-07-22,243.809082,244.858734,240.512619,241.030746,241.030746,310128851
2023-07-23,241.054657,243.976486,240.761215,242.455963,242.455963,279600847
2023-07-24,242.449432,242.891876,236.292389,238.946213,238.946213,451906472
2023-07-25,238.964096,239.637207,236.999405,237.808563,237.808563,366519529
2023-07-26,237.819077,240.237717,236.641129,238.962357,238.962357,417581395
2023-07-27,238.960114,243.163513,238.638443,240.498795,240.498795,433186880
2023-07-28,240.505127,242.796997,239.987869,241.977036,241.977036,388148322
2023-07-29,241.971344,242.726273,241.323135,242.576370,242.576370,317500344
2023-07-30,242.582214,243.785721,240.925186,242.525986,242.525986,425584373
2023-07-31,242.519592,244.202576,240.764450,241.120651,241.120651,1092564922
2023-08-01,241.128052,247.505020,238.530243,247.505020,247.505020,830645013
2023-08-02,247.490311,248.511551,236.891769,240.494644,240.494644,650256385
2023-08-03,240.509979,241.583252,238.509644,241.061523,241.061523,400525696
2023-08-04,241.042862,243.155472,240.452286,241.476013,241.476013,370373499
2023-08-05,241.489670,243.027725,240.090393,242.959351,242.959351,300760369
2023-08-06,242.960297,245.179016,242.614731,242.798599,242.798599,417704185
2023-08-07,242.791687,244.324249,239.935364,241.797501,241.797501,425652309
2023-08-08,241.791870,247.647369,241.330200,245.149902,245.149902,504987528
2023-08-09,245.136307,245.340271,242.766495,243.893646,243.893646,399576464
2023-08-10,243.885544,243.926102,240.394592,241.262466,241.262466,365863690
2023-08-11,241.260727,241.913910,238.359802,239.706894,239.706894,386856576
2023-08-12,239.703568,241.002609,239.403778,240.273621,240.273621,284512149
2023-08-13,240.269684,241.629593,239.902588,240.033340,240.033340,296580783
2023-08-14,240.041275,241.024933,239.747360,240.339249,240.339249,381157536
2023-08-15,240.350464,240.410309,235.360535,236.679581,236.679581,482870297
2023-08-16,236.689697,237.014221,231.205170,231.868744,231.868744,461572144
2023-08-17,231.872574,232.105057,214.547440,218.535843,218.535843,786294218
2023-08-18,218.565735,220.137009,214.022247,216.112549,216.112549,567051050
2023-08-19,216.144485,218.997589,214.328842,216.999451,216.999451,477267428
2023-08-20,217.015854,217.882431,215.680862,216.635803,216.635803,297744717
2023-08-21,216.630798,216.741180,207.568771,210.638947,210.638947,582113967
2023-08-22,210.579956,211.874252,204.399139,210.834351,210.834351,637832641
2023-08-23,210.818695,218.316711,210.818695,216.399292,216.399292,566160608
2023-08-24,216.444839,220.385513,215.899734,218.646393,218.646393,394620698
2023-08-25,218.681091,219.254990,214.265167,218.331055,218.331055,423891092
2023-08-26,218.331802,218.786438,216.214035,216.364243,216.364243,273738258
2023-08-27,216.369949,219.539185,216.080399,218.358002,218.358002,325410553
2023-08-28,218.358246,218.970016,215.850189,218.718567,218.718567,332786869
2023-08-29,218.721512,233.060013,217.047867,226.862885,226.862885,593296661
2023-08-30,226.870148,227.049011,221.978149,223.799438,223.799438,359750612
2023-08-31,223.818573,225.588882,215.448425,216.597794,216.597794,428616639
2023-09-01,216.598480,217.965744,211.591721,213.630554,213.630554,438229562
2023-09-02,213.626923,215.599503,213.290543,214.448547,214.448547,291979876
2023-09-03,214.454819,215.114899,213.411957,214.399948,214.399948,264565518
2023-09-04,214.393112,216.267517,213.282379,215.197510,215.197510,364530693
2023-09-05,215.211014,215.722000,213.672440,214.478134,214.478134,298056096
2023-09-06,214.489044,217.180832,212.316711,215.134659,215.134659,367874698
2023-09-07,215.139465,217.603958,213.573120,216.887177,216.887177,414939879
2023-09-08,216.883743,218.222824,213.619476,214.562027,214.562027,350437594
2023-09-09,214.567032,215.330139,214.222946,214.222946,214.222946,218159197
2023-09-10,214.220566,214.227844,211.538620,212.318024,212.318024,334977578
2023-09-11,212.322617,212.610092,204.356735,206.034210,206.034210,466832593
2023-09-12,206.043152,213.487442,205.262482,210.994370,210.994370,435525863
2023-09-13,211.023865,213.157852,209.497437,212.642593,212.642593,329580406
2023-09-14,212.640579,214.883560,211.382935,212.282837,212.282837,370840987
2023-09-15,212.304352,214.944748,211.194672,214.175522,214.175522,477731080
2023-09-16,214.168381,215.703552,213.562897,214.960541,214.960541,483436741
2023-09-17,214.948975,216.635025,213.709747,216.465775,216.465775,432102186
2023-09-18,216.470917,221.009857,215.317307,216.003922,216.003922,572231452
2023-09-19,216.001770,219.749023,215.641769,217.210953,217.210953,385547582
2023-09-20,217.210602,217.756699,213.760468,214.363327,214.363327,372917826
2023-09-21,214.353745,215.109375,209.586884,210.793945,210.793945,384479845
2023-09-22,210.789383,212.026581,209.941681,211.150864,211.150864,274805031
2023-09-23,211.138062,211.583221,210.142014,210.560608,210.560608,215040995
2023-09-24,210.574783,211.237274,207.932938,208.282898,208.282898,287192497
2023-09-25,208.260132,210.518387,207.478088,210.073807,210.073807,294180845
2023-09-26,210.050171,213.187820,209.866913,212.378448,212.378448,615780140
2023-09-27,212.371399,215.728745,210.886002,211.985413,211.985413,753741988
2023-09-28,211.990952,216.775330,211.651321,215.075989,215.075989,358321830
2023-09-29,215.093979,217.257706,214.506378,215.279419,215.279419,335321479
2023-09-30,215.277786,216.312164,214.483688,214.821304,214.821304,243788424
2023-10-01,214.800323,219.133835,213.506516,218.047134,218.047134,387408083
2023-10-02,218.049347,221.188293,213.546326,214.757935,214.757935,466879383
2023-10-03,214.734909,215.721191,212.770569,213.435944,213.435944,305437646
2023-10-04,213.441467,213.762405,210.936401,213.413086,213.413086,357560724
2023-10-05,213.422745,213.783600,210.471237,210.679672,210.679672,351872670
2023-10-06,210.665268,214.392960,210.557251,213.555527,213.555527,271152975
2023-10-07,213.543961,213.859863,211.760803,212.364471,212.364471,211771782
2023-10-08,212.381012,212.846771,209.701782,211.519989,211.519989,267193041
2023-10-09,211.522614,212.102859,203.655441,205.750961,205.750961,416312027
2023-10-10,205.750092,210.454285,205.750092,208.576874,208.576874,441959353
2023-10-11,208.582291,208.730545,204.809250,206.533417,206.533417,323117665
2023-10-12,206.535873,206.659103,203.658447,205.229416,205.229416,302337006
2023-10-13,205.225800,207.942535,204.617615,206.036118,206.036118,296977151
2023-10-14,206.040283,207.025543,205.827286,206.601898,206.601898,203846460
2023-10-15,206.600281,210.231613,206.478577,209.742508,209.742508,352524312
2023-10-16,209.748810,217.121231,209.748810,214.823959,214.823959,521099239
2023-10-17,214.812119,215.012222,210.382355,211.643234,211.643234,352621995
2023-10-18,211.636200,213.576279,210.096695,210.501038,210.501038,275336939
2023-10-19,210.491623,211.412018,208.537125,211.144165,211.144165,281310969
2023-10-20,211.145050,216.102417,210.746552,212.300842,212.300842,335590168
2023-10-21,212.298523,215.612778,211.622513,214.305664,214.305664,267943731
2023-10-22,214.321732,218.004852,213.834290,217.747375,217.747375,286771903
2023-10-23,218.455917,229.981461,218.304977,228.352768,228.352768,611625206
2023-10-24,228.338303,236.750076,223.117142,225.142960,225.142960,658304834
2023-10-25,225.168640,228.814819,222.034180,222.179932,222.179932,414309192
2023-10-26,222.185516,227.857880,219.926727,223.236038,223.236038,438534864
2023-10-27,223.219086,229.851791,220.203506,224.475906,224.475906,554008090
2023-10-28,224.471512,227.970612,224.357620,225.774078,225.774078,244363054
2023-10-29,225.787994,228.146133,224.258316,227.148453,227.148453,207847188
2023-10-30,227.134918,229.191498,225.021210,228.287430,228.287430,282899321
2023-10-31,228.282364,229.241302,224.331314,226.439941,226.439941,319329197
2023-11-01,226.418167,229.141083,222.860397,228.000107,228.000107,384772000
2023-11-02,228.016647,233.336075,227.907486,231.723022,231.723022,487639810
2023-11-03,231.703262,232.211319,226.346741,230.605972,230.605972,332547803
2023-11-04,230.597488,238.509964,229.655334,237.454605,237.454605,267965564
2023-11-05,237.442230,245.594025,236.786179,244.322479,244.322479,419858434
2023-11-06,244.320450,255.342300,242.180099,254.634796,254.634796,524115628
2023-11-07,254.653290,255.546097,242.694977,246.395294,246.395294,549207441
2023-11-08,246.390121,247.809067,244.580383,247.123291,247.123291,369346518
2023-11-09,247.052170,255.454651,243.329544,251.510849,251.510849,1116630429
2023-11-10,251.526825,257.788025,248.943314,251.082367,251.082367,873515280
2023-11-11,251.098480,255.078400,246.721130,251.421616,251.421616,872206327
2023-11-12,251.434418,251.646927,245.832458,247.640015,247.640015,758715918
2023-11-13,247.640472,250.124313,241.127136,241.335068,241.335068,888039233
2023-11-14,241.369843,248.665222,236.285736,242.263672,242.263672,917236070
2023-11-15,242.281006,254.181778,242.261169,253.755341,253.755341,921052035
2023-11-16,253.744781,255.585037,240.675674,242.758881,242.758881,950453378
2023-11-17,242.839951,245.987595,238.999649,244.745361,244.745361,788884171
2023-11-18,244.746262,245.353058,239.280823,244.950760,244.950760,679630905
2023-11-19,244.967682,246.936264,242.423508,246.587784,246.587784,618053586
2023-11-20,246.584549,263.870026,243.141754,253.635086,253.635086,1289010990
2023-11-21,253.643860,269.917572,224.981705,226.486404,226.486404,2480554399
2023-11-22,226.461319,238.176697,225.658249,236.136597,236.136597,1338117919
2023-11-23,236.096024,238.791336,230.752243,233.765808,233.765808,766695224
2023-11-24,233.752701,236.379303,232.192856,232.900955,232.900955,709881299
2023-11-25,232.917435,235.781296,232.683350,234.439941,234.439941,553022191
2023-11-26,234.428207,234.494659,229.385056,232.047195,232.047195,606332049
2023-11-27,231.983887,232.809387,223.486832,227.421478,227.421478,795547656
2023-11-28,227.427994,231.755524,224.678635,229.692963,229.692963,674267936
2023-11-29,229.693237,231.197449,226.519440,227.342758,227.342758,602240832
2023-11-30,227.343033,229.143967,226.226547,227.683807,227.683807,572448874
2023-12-01,227.688812,229.891068,227.232666,228.545639,228.545639,611750028
2023-12-02,228.538559,230.034302,226.689606,229.300842,229.300842,628871423
2023-12-03,229.289536,231.639038,226.496017,228.098206,228.098206,719496781
2023-12-04,228.075470,236.834946,227.155319,233.295303,233.295303,2139028703
2023-12-05,233.308655,234.484680,228.407532,231.261353,231.261353,851959167
2023-12-06,231.263443,234.586105,229.424408,229.424408,229.424408,850327297
2023-12-07,229.532211,234.538437,229.200974,232.977432,232.977432,813730268
2023-12-08,232.960495,239.838699,232.648605,238.915985,238.915985,828993280
2023-12-09,238.913254,245.005280,237.079895,237.768600,237.768600,856746249
2023-12-10,237.793716,241.250580,237.557755,239.733154,239.733154,640133489
2023-12-11,239.768906,246.755859,230.531036,246.420868,246.420868,1442275453
2023-12-12,246.365784,256.709198,245.991943,254.494980,254.494980,1394681963
2023-12-13,254.403961,255.562973,244.813980,252.423325,252.423325,1052163656
2023-12-14,252.405609,254.087921,248.725708,253.541214,253.541214,876150236
2023-12-15,253.517441,253.549713,243.867371,244.898438,244.898438,769388533
2023-12-16,244.896423,248.086380,243.450653,244.350967,244.350967,651447427
2023-12-17,244.350708,244.432175,239.230637,239.308289,239.308289,650163942
2023-12-18,239.247147,241.348434,232.752808,241.348434,241.348434,871708609
2023-12-19,241.347687,254.574585,241.347687,252.637192,252.637192,1254351945
2023-12-20,252.629761,261.557404,250.765045,260.107361,260.107361,1053279744
2023-12-21,260.148621,274.440613,256.598480,271.246582,271.246582,1183480386
2023-12-22,271.276520,276.159790,265.419495,271.376495,271.376495,1014769310
2023-12-23,271.381287,272.167084,266.168457,271.390961,271.390961,695725248
2023-12-24,271.377533,272.590149,262.775635,264.717102,264.717102,803502105
2023-12-25,264.735291,267.934204,262.487122,267.073364,267.073364,738674209
2023-12-26,267.072174,302.707581,265.090057,297.693237,297.693237,1941843757
2023-12-27,297.748322,323.769409,286.403381,323.677338,323.677338,1893987416
2023-12-28,323.803711,337.425812,321.327301,323.598999,323.598999,1987714005
2023-12-29,323.513031,325.501434,309.191437,313.878754,313.878754,1415732360
2023-12-30,313.841949,320.111572,313.560059,317.166199,317.166199,901159404
2023-12-31,317.068146,325.006531,310.697845,312.435699,312.435699,953254184
2024-01-01,312.385925,315.745667,308.096741,314.408295,314.408295,910568057
2024-01-02,314.267548,320.933228,308.350647,312.103821,312.103821,1133024158
2024-01-03,312.151611,332.749207,301.419189,316.661285,316.661285,1927148986
2024-01-04,316.624451,323.822479,312.145447,323.600006,323.600006,1285291962
2024-01-05,323.620239,327.042328,310.650665,317.450287,317.450287,1257230413
2024-01-06,317.495178,317.827271,301.395966,307.794495,307.794495,1051283820
2024-01-07,307.794067,309.882385,301.086212,302.890533,302.890533,817795075
2024-01-08,302.903503,308.283478,290.880402,304.500397,304.500397,1141697708
2024-01-09,304.475250,306.670807,296.519989,300.976105,300.976105,1374376391
2024-01-10,300.982605,309.602875,290.122040,305.096832,305.096832,1199728038
2024-01-11,305.223785,316.720062,302.647522,308.701508,308.701508,1326827289
2024-01-12,308.628326,312.686584,290.737274,296.630463,296.630463,1198386629
2024-01-13,296.625427,302.924042,291.519745,302.227295,302.227295,816347256
2024-01-14,302.227112,306.502319,299.014252,299.051331,299.051331,787643004
2024-01-15,299.025818,319.590057,299.025818,317.567261,317.567261,1667214322
2024-01-16,317.546783,318.745941,313.542847,315.226257,315.226257,1143877764
2024-01-17,315.161224,315.927551,307.358765,309.085388,309.085388,1206464161
2024-01-18,309.093109,315.143188,305.717163,313.292877,313.292877,1105813150
2024-01-19,313.292877,315.640076,306.377838,314.300446,314.300446,1036123822
2024-01-20,314.300232,316.960388,312.303619,316.960388,316.960388,694855739
2024-01-21,316.961761,321.283813,316.222595,318.318695,318.318695,723174009
2024-01-22,318.379089,319.740082,304.578217,305.437012,305.437012,948987847
2024-01-23,305.437500,311.173859,291.057281,298.403900,298.403900,1065495592
2024-01-24,298.407227,300.340973,290.854340,293.091431,293.091431,960725208
2024-01-25,293.092987,296.052490,287.728149,291.919281,291.919281,1086918042
2024-01-26,291.939056,303.791840,290.877380,302.317993,302.317993,964268733
2024-01-27,302.317169,307.411438,302.061432,305.824829,305.824829,691653061
2024-01-28,305.774384,308.768646,303.292358,304.975616,304.975616,782354766
2024-01-29,305.021454,310.713013,304.603577,310.708008,310.708008,824640185
2024-01-30,310.708008,312.962219,306.917938,307.462738,307.462738,777667889
2024-01-31,307.472382,307.864990,298.960632,300.351074,300.351074,814318731
2024-02-01,300.351074,301.883179,296.562134,300.175903,300.175903,754502530
2024-02-02,300.163910,304.285065,299.942780,301.154968,301.154968,699579739
2024-02-03,301.181396,303.509155,299.625061,299.736725,299.736725,606345017
2024-02-04,299.715668,307.409332,298.212616,304.734161,304.734161,818836774
2024-02-05,304.718445,306.523132,299.549133,300.854034,300.854034,826414727
2024-02-06,300.858368,303.572357,300.639465,302.710144,302.710144,680038428
2024-02-07,302.711609,308.478088,300.849548,307.634583,307.634583,776516914
2024-02-08,307.573547,320.407349,307.506226,318.871887,318.871887,1206142745
2024-02-09,318.923370,325.644592,318.202393,323.842285,323.842285,1094700959
2024-02-10,323.871613,325.426697,319.579956,323.133881,323.133881,737748174
2024-02-11,323.103516,324.768311,320.309387,320.787537,320.787537,706320478
2024-02-12,320.804016,331.439850,315.932434,327.944611,327.944611,982444950
2024-02-13,327.932404,329.205780,319.484406,324.868225,324.868225,886487720
2024-02-14,324.865570,334.369141,323.876587,334.245972,334.245972,887463520
2024-02-15,334.210876,365.133118,333.852997,354.710815,354.710815,1744161787
2024-02-16,354.687561,365.562073,351.701599,360.890381,360.890381,1461675119
2024-02-17,360.872955,363.281799,349.043213,352.908112,352.908112,1101515839
2024-02-18,352.912994,358.008850,349.679962,349.679962,349.679962,959954204
2024-02-19,349.678284,355.698120,349.623779,351.807098,351.807098,1290009052
2024-02-20,351.807953,360.373627,346.074005,354.863922,354.863922,1489888631
2024-02-21,354.863861,379.065521,351.401245,378.537323,378.537323,2264483250
2024-02-22,378.713959,386.594086,374.302704,382.009766,382.009766,2002118598
2024-02-23,381.983124,385.457947,369.400085,375.319092,375.319092,1755398357
2024-02-24,375.323822,383.073700,371.999146,381.742798,381.742798,1088410661
2024-02-25,381.742615,390.450104,378.128571,388.551727,388.551727,1324081579
2024-02-26,388.535004,404.440094,382.256866,401.643890,401.643890,2011146388
2024-02-27,401.643890,403.740051,390.917877,394.995636,394.995636,1750697179
2024-02-28,394.951721,427.046814,394.661072,415.771606,415.771606,2323818531
2024-02-29,415.583618,419.779022,392.379883,399.778717,399.778717,2058367303
2024-03-01,399.672424,408.552795,399.478302,407.810760,407.810760,1527194519
2024-03-02,407.804840,414.845154,406.541656,410.985870,410.985870,1520439801
2024-03-03,410.977814,416.625702,405.085327,414.381073,414.381073,1810575392
2024-03-04,414.414032,423.800568,411.476532,419.035431,419.035431,2111212949
2024-03-05,419.016449,427.082886,363.220642,394.661743,394.661743,3319029162
2024-03-06,394.664948,433.425507,386.229523,429.011963,429.011963,3281109608
2024-03-07,429.011963,477.207184,423.787018,475.290649,475.290649,3328990543
2024-03-08,475.277710,489.578552,464.833862,488.094177,488.094177,3644157779
2024-03-09,488.092712,494.075958,482.640625,489.561829,489.561829,2314944823
2024-03-10,489.540924,537.415283,486.835541,529.374756,529.374756,4507153439
2024-03-11,529.447449,532.789673,509.983917,522.718018,522.718018,3950105375
2024-03-12,522.718994,547.018311,521.913940,537.865723,537.865723,4381078189
2024-03-13,537.865723,631.168396,532.045898,630.561340,630.561340,5717769152
2024-03-14,630.561340,630.956238,569.206909,602.988708,602.988708,4918366892
2024-03-15,602.967590,634.200806,547.703979,632.802795,632.802795,5849156503
2024-03-16,632.802795,641.481140,571.286865,576.775208,576.775208,3952760767
2024-03-17,576.775208,589.635681,550.143250,571.085571,571.085571,3512190982
2024-03-18,571.085571,586.514954,540.846313,554.557129,554.557129,3982384372
2024-03-19,554.557129,559.860413,498.562347,507.076569,507.076569,4346763421
2024-03-20,507.086456,558.946472,501.116852,556.700500,556.700500,3177352364
2024-03-21,556.700500,570.053223,541.655090,553.248230,553.248230,2595135487
2024-03-22,553.248230,587.731445,535.972656,551.778564,551.778564,2949959002
2024-03-23,551.778564,567.544678,544.921265,551.879517,551.879517,1962524597
2024-03-24,551.879517,572.488220,549.526306,567.994812,567.994812,1745465728
2024-03-25,567.994812,597.662170,565.137878,587.427612,587.427612,2490221265
2024-03-26,587.427612,597.013000,572.807800,580.150513,580.150513,2086911757
2024-03-27,580.159302,584.986755,565.511658,574.511597,574.511597,1983797879
2024-03-28,574.511597,591.314636,574.201782,583.270874,583.270874,1986567688
2024-03-29,583.286743,619.972595,582.469360,612.657959,612.657959,2788931743
2024-03-30,612.660156,612.994934,597.629822,601.016357,601.016357,1750650703
2024-03-31,601.005127,608.664246,600.879272,606.908630,606.908630,1456592924
2024-04-01,606.908691,607.645569,570.053162,576.396667,576.396667,2020241864
2024-04-02,576.376587,578.132996,546.868164,550.681458,550.681458,2480273065
2024-04-03,550.681458,567.997986,540.246826,562.019653,562.019653,2096610785
2024-04-04,562.019653,597.835327,561.349121,585.441528,585.441528,2340488273
2024-04-05,585.483215,591.332703,565.750977,578.966919,578.966919,1983792648
2024-04-06,578.966919,590.602234,575.917542,585.966797,585.966797,1328988130
2024-04-07,585.966797,590.885925,578.719116,584.102173,584.102173,1374676397
2024-04-08,584.102173,600.892883,577.983337,586.900940,586.900940,1739232272
2024-04-09,586.900940,589.666748,574.140320,580.830322,580.830322,1988165022
2024-04-10,580.830322,610.482971,574.461426,610.083923,610.083923,1654268255
2024-04-11,610.083923,617.468628,592.602173,604.893799,604.893799,1299527568
2024-04-12,604.893799,626.984070,575.580872,596.380127,596.380127,2619549858
2024-04-13,596.374939,599.891968,517.270081,554.299805,554.299805,2660310655
2024-04-14,554.299805,570.257568,537.180542,567.218445,567.218445,1724305772
2024-04-15,567.218445,585.485962,546.865356,552.874512,552.874512,1488692418
2024-04-16,552.874695,554.104858,524.221863,537.829346,537.829346,1299731119
2024-04-17,537.831360,548.042847,514.112854,534.416016,534.416016,1411927485
2024-04-18,534.414978,555.040039,527.430054,552.172119,552.172119,1439312699
2024-04-19,552.172119,564.544861,525.028625,554.889282,554.889282,1320094794
2024-04-20,554.888123,574.098694,549.800049,570.960510,570.960510,697007137
2024-04-21,570.960510,582.272034,567.171082,579.619934,579.619934,782061076
2024-04-22,579.614685,608.517029,579.141663,605.575500,605.575500,1300340623
2024-04-23,605.575500,613.543335,599.937561,606.840637,606.840637,1380221181
2024-04-24,606.840637,617.305115,592.944092,608.086121,608.086121,1518718475
2024-04-25,608.090637,617.806213,601.777466,614.005005,614.005005,1161642323
2024-04-26,614.005005,614.834229,597.179626,597.705444,597.705444,817787521
2024-04-27,597.705444,599.282776,586.152710,595.720520,595.720520,781864034
2024-04-28,595.720520,607.824280,595.716553,600.071167,600.071167,681109845
2024-04-29,600.071167,602.598938,583.338501,592.831238,592.831238,868114786
2024-04-30,592.831787,603.322815,556.170898,578.488037,578.488037,1727881192
2024-05-01,578.487488,579.332947,538.046448,561.408203,561.408203,1502825527
2024-05-02,561.408203,565.457397,543.522339,560.526733,560.526733,877449354
2024-05-03,560.526733,590.244812,559.446716,587.010437,587.010437,854728192
2024-05-04,587.018433,593.193420,583.299377,585.846558,585.846558,582273374
2024-05-05,585.846558,594.995300,580.246277,592.140381,592.140381,531182053
2024-05-06,592.139893,601.886719,583.373413,588.475952,588.475952,1522319999
2024-05-07,588.475952,599.935486,576.724548,577.486206,577.486206,1535678414
2024-05-08,577.486206,589.572571,575.148010,588.197449,588.197449,1603241013
2024-05-09,588.197449,602.589722,586.730347,596.031982,596.031982,1897318659
2024-05-10,596.027649,596.583374,582.045776,585.622192,585.622192,1521708160
2024-05-11,585.622192,594.206543,581.896667,592.027893,592.027893,1333662111
2024-05-12,592.029175,599.184143,587.804321,594.424561,594.424561,1276671115
2024-05-13,594.424561,597.768005,585.520752,591.606934,591.606934,1636169234
2024-05-14,591.606934,592.836975,563.420227,566.707031,566.707031,1944063031
2024-05-15,566.707031,587.421509,561.127258,582.074341,582.074341,1895100260
2024-05-16,582.100159,586.436340,565.762329,569.190247,569.190247,1911862000
2024-05-17,569.190247,584.666016,568.836731,581.178345,581.178345,1557134929
2024-05-18,581.178345,581.987183,575.018555,580.481140,580.481140,1358737176
2024-05-19,580.481567,581.876709,572.369629,574.631653,574.631653,1298887094
2024-05-20,574.631653,601.563843,569.523560,600.616333,600.616333,2145457267
2024-05-21,600.601074,629.861084,593.932739,618.420471,618.420471,3564986916
2024-05-22,618.420471,625.566284,610.546021,614.671875,614.671875,2138536549
2024-05-23,614.671875,616.524475,581.954102,598.670837,598.670837,2631566566
2024-05-24,598.670837,604.314880,588.893982,600.225891,600.225891,1778282198
2024-05-25,600.226624,606.367310,599.607239,602.194458,602.194458,1392399167
2024-05-26,602.194458,604.830078,598.695862,599.825928,599.825928,1372657185
2024-05-27,599.825928,613.388184,599.700745,603.526428,603.526428,1691663828
2024-05-28,603.526428,604.985107,593.716187,601.213257,601.213257,1852329404
2024-05-29,601.213257,602.931519,592.966614,594.972046,594.972046,1642696946
2024-05-30,594.972534,601.665039,586.557678,595.026794,595.026794,1737524745
2024-05-31,595.026794,598.423645,589.774841,593.522339,593.522339,1590349553
2024-06-01,593.522339,607.582886,592.680603,601.304199,601.304199,1520074486
2024-06-02,601.304138,604.978088,596.164795,603.026611,603.026611,1667233984
2024-06-03,603.050964,637.247131,601.183167,626.432983,626.432983,2952110605
2024-06-04,626.432983,687.403809,625.264954,686.201416,686.201416,3416994948
2024-06-05,686.201416,712.588379,685.777100,698.889404,698.889404,3501231414
2024-06-06,698.889404,720.672607,692.994751,710.464050,710.464050,2997888288
2024-06-07,710.460388,710.838501,665.180176,683.360962,683.360962,2987033806
2024-06-08,683.368591,694.312805,680.452637,694.239136,694.239136,2817734400