Date,Open,High,Low,Close,Adj Close,Volume
2019-06-18,9128.269531,9149.763672,8988.606445,9062.045898,9062.045898,952850
2019-06-19,9068.174805,9277.677734,9051.094727,9271.459961,9271.459961,131077
2019-06-20,9271.567383,9573.689453,9209.416992,9519.200195,9519.200195,83052
2019-06-21,9526.833984,10130.935547,9526.833984,10127.998047,10127.998047,76227
2019-06-22,10151.890625,11171.013672,10083.189453,10719.981445,10719.981445,84485
2019-06-23,10718.117188,11293.773438,10561.124023,11246.518555,11246.518555,52072
2019-06-24,11246.518555,11251.156250,10659.144531,11010.517578,11010.517578,106205
2019-06-25,10999.733398,11676.888672,10999.733398,11666.965820,11666.965820,95820
2019-06-26,11666.965820,13739.329102,11631.251953,12827.663086,12827.663086,67574
2019-06-27,12827.663086,13022.981445,10452.151367,11136.211914,11136.211914,117404
2019-06-28,11152.903320,12430.348633,10863.209961,12398.671875,12398.671875,96399
2019-06-29,12409.884766,12409.884766,11521.609375,11915.464844,11915.464844,44215
2019-06-30,11905.128906,12138.600586,10757.251953,10757.251953,10757.251953,12704
2019-07-01,10757.251953,11199.141602,10060.441406,10538.941406,10538.941406,18800
2019-07-02,10546.290039,10895.975586,9631.026367,10840.748047,10840.748047,41470
2019-07-03,10841.888672,11951.766602,10841.888672,11940.806641,11940.806641,54592
2019-07-04,11940.260742,12001.268555,11174.304688,11199.027344,11199.027344,6803
2019-07-05,11192.214844,11417.396484,10875.377930,10985.602539,10985.602539,32516
2019-07-06,10985.306641,11614.435547,10985.306641,11230.970703,11230.970703,19273
2019-07-07,11230.369141,12058.250000,11162.377930,11592.706055,11592.706055,38151
2019-07-08,11593.509766,12309.231445,11368.134766,12256.126953,12256.126953,60043
2019-07-09,12259.253906,12744.650391,12235.339844,12521.632813,12521.632813,59686
2019-07-10,12519.288086,13111.345703,11714.165039,12133.441406,12133.441406,56542
2019-07-11,12134.422852,12134.422852,11194.456055,11660.284180,11660.284180,206567
2019-07-12,11663.812500,12320.452148,11339.581055,11652.459961,11652.459961,437704
2019-07-13,11651.465820,12209.827148,10979.837891,11515.664063,11515.664063,842523
2019-07-14,11447.645508,11641.489258,10241.913086,10241.913086,10241.913086,414119
2019-07-15,10143.971680,11078.411133,9725.791992,10926.464844,10926.464844,431893
2019-07-16,10987.557617,12246.306641,9673.839844,9717.038086,9717.038086,485403
2019-07-17,9833.953125,10002.206055,9138.093750,9685.883789,9685.883789,444337
2019-07-18,9689.371094,10660.923828,9239.602539,10548.814453,10548.814453,321096
2019-07-19,10548.814453,10825.875000,10193.408203,10572.655273,10572.655273,122121
2019-07-20,10597.679688,11314.213867,10265.417969,10913.607422,10913.607422,240565
2019-07-21,10913.607422,11229.353516,10204.167969,10792.991211,10792.991211,145889
2019-07-22,10793.253906,10975.225586,10195.461914,10556.007813,10556.007813,225410
2019-07-23,10555.688477,39504.628906,8098.790039,9900.445313,9900.445313,367821
2019-07-24,9900.445313,10894.750000,9115.704102,9882.260742,9882.260742,81862
2019-07-25,9856.210938,10546.202148,9635.571289,9840.331055,9840.331055,10967
2019-07-26,9812.708008,10003.717773,9641.316406,9869.240234,9869.240234,11464
2019-07-27,9869.240234,10722.198242,9854.723633,10295.592773,10295.592773,43797
2019-07-28,10295.592773,10814.215820,9866.942383,10002.868164,10002.868164,209195
2019-07-29,9998.833984,10587.529297,9647.981445,9950.451172,9950.451172,362786
2019-07-30,9825.239258,10064.118164,8893.631836,9578.966797,9578.966797,204983
2019-07-31,9567.248047,10681.686523,9548.852539,10132.297852,10132.297852,100753
2019-08-01,10214.501953,10549.687500,9411.796875,10457.677734,10457.677734,112061
2019-08-02,10519.310547,13505.805664,9548.776367,10626.240234,10626.240234,186035
2019-08-03,10625.523438,14391.372070,9896.265625,10860.224609,10860.224609,99920
2019-08-04,10781.024414,11855.058594,10075.219727,10979.398438,10979.398438,56532
2019-08-05,10976.354492,14664.880859,10792.687500,11939.714844,11939.714844,193825
2019-08-06,12116.700195,12516.666016,11311.829102,11503.787109,11503.787109,114939
2019-08-07,11503.538086,17742.109375,11415.768555,15917.913086,15917.913086,84101
2019-08-08,15917.913086,21598.978516,5282.191406,11788.261719,11788.261719,122648
2019-08-09,11787.677734,14115.886719,10901.922852,12379.829102,12379.829102,84676
2019-08-10,12379.829102,12676.383789,11068.366211,11418.653320,11418.653320,104937
2019-08-11,11414.408203,11917.924805,10714.913086,11251.161133,11251.161133,75153
2019-08-12,11062.529297,13127.165039,2389.728516,12075.470703,12075.470703,102306
2019-08-13,12156.397461,13020.619141,3998.595703,10857.993164,10857.993164,99478
2019-08-14,10882.438477,11251.541016,9841.882813,9952.604492,9952.604492,122763
2019-08-15,9952.604492,11244.593750,9609.750000,10247.997070,10247.997070,99753
2019-08-16,10235.629883,11305.080078,9334.977539,10775.947266,10775.947266,131836
2019-08-17,10778.519531,11390.839844,9853.967773,10009.873047,10009.873047,117695
2019-08-18,10126.113281,10628.085938,9767.427734,10489.156250,10489.156250,109223
2019-08-19,10487.417969,12331.647461,10128.141602,10930.523438,10930.523438,236087
2019-08-20,10930.523438,11428.411133,10484.726563,10783.769531,10783.769531,120318
2019-08-21,10768.205078,10883.833984,9776.092773,10151.114258,10151.114258,101019
2019-08-22,10150.478516,10316.723633,9536.183594,10144.309570,10144.309570,134613
2019-08-23,10144.309570,10675.773438,10004.617188,10360.102539,10360.102539,81395
2019-08-24,10359.984375,10562.446289,9842.954102,10238.989258,10238.989258,81784
2019-08-25,10238.989258,10569.174805,9780.955078,10054.361328,10054.361328,88164
2019-08-26,10117.853516,10601.975586,10080.135742,10296.403320,10296.403320,68691
2019-08-27,10331.407227,10478.875977,9960.221680,10252.129883,10252.129883,77026
2019-08-28,10285.262695,10573.541992,9370.952148,9861.887695,9861.887695,110958
2019-08-29,9929.468750,9953.749023,9330.376953,9478.991211,9478.991211,77746
2019-08-30,9478.991211,9693.361328,9334.950195,9617.591797,9617.591797,74174
2019-08-31,9616.893555,17129.646484,9019.050781,9608.069336,9608.069336,61470
2019-09-01,9604.250000,9835.413086,9374.150391,9795.573242,9795.573242,44728
2019-09-02,9793.107422,10357.378906,9674.502930,10249.199219,10249.199219,42389
2019-09-03,10245.832031,11828.891602,10168.773438,10581.522461,10581.522461,110189
2019-09-04,10591.940430,13212.154297,8685.877930,10590.670898,10590.670898,121426
2019-09-05,10590.670898,10972.814453,9778.759766,10541.509766,10541.509766,136191
2019-09-06,10541.509766,10932.421875,10152.476563,10354.977539,10354.977539,75014
2019-09-07,10355.860352,24988.894531,9937.557617,10549.333984,10549.333984,92337
2019-09-08,10549.240234,28522.054688,9768.297852,10523.266602,10523.266602,86251
2019-09-09,10523.266602,23715.880859,9906.117188,10218.690430,10218.690430,48365
2019-09-10,10218.518555,10592.460938,9684.957031,10097.731445,10097.731445,81990
2019-09-11,10097.731445,10353.494141,9705.156250,10295.007813,10295.007813,139518
2019-09-12,10298.232422,10728.218750,10072.010742,10322.748047,10322.748047,68029
2019-09-13,10324.172852,10486.299805,10024.807617,10287.691406,10287.691406,42727
2019-09-14,10285.517578,10721.229492,10018.000977,10496.014648,10496.014648,54629
2019-09-15,10507.629883,10647.262695,9890.087891,9910.722656,9910.722656,68731
2019-09-16,9904.117188,10777.294922,9893.656250,10223.873047,10223.873047,80637
2019-09-17,10232.289063,10504.220703,9877.857422,10161.523438,10161.523438,70059
2019-09-18,10162.070313,10444.242188,9748.613281,10173.558594,10173.558594,77722
2019-09-19,10175.111328,10326.912109,9584.746094,10303.913086,10303.913086,43355
2019-09-20,10306.345703,10322.782227,10135.604492,10193.314453,10193.314453,19208
2019-09-21,10192.583008,10205.744141,9995.041016,10020.213867,10020.213867,2463
2019-09-22,10018.513672,10132.252930,9920.206055,10128.701172,10128.701172,6743
2019-09-23,10129.292969,10129.292969,9740.878906,9740.878906,9740.878906,2068
2019-09-24,9743.069336,9814.825195,8328.578125,8585.496094,8585.496094,48829
2019-09-25,8584.533203,8755.748047,8356.909180,8483.083984,8483.083984,3897
2019-09-26,8480.304688,8619.645508,7882.473145,8212.803711,8212.803711,5459
2019-09-27,8210.585938,8221.654297,7878.182617,8174.382813,8174.382813,22101
2019-09-28,8176.190430,8265.801758,8096.971680,8260.677734,8260.677734,3075
2019-09-29,8256.889648,8272.695313,7967.540527,8090.722656,8090.722656,2642
2019-09-30,8090.722656,8283.754883,7787.761719,8258.864258,8258.864258,6902
2019-10-01,8259.306641,8467.704102,8211.887695,8329.818359,8329.818359,5965
2019-10-02,8329.818359,8378.974609,8184.605957,8335.428711,8335.428711,5762
2019-10-03,8335.428711,8482.826172,8139.084473,8226.517578,8226.517578,3785
2019-10-04,8226.926758,8228.137695,8119.145020,8189.691406,8189.691406,3683
2019-10-05,8189.691406,8215.784180,7942.937012,8130.241211,8130.241211,5558
2019-10-06,8126.324219,8213.646484,7883.644531,7913.168457,7913.168457,8623
2019-10-07,7908.049805,8284.296875,7850.505859,8240.656250,8240.656250,2705
2019-10-08,8237.278320,8370.254883,7814.214844,7890.699707,7890.699707,6646
2019-10-09,7890.699707,8801.177734,7798.109375,8757.515625,8757.515625,7332
2019-10-10,8756.803711,8794.662109,8471.266602,8607.539063,8607.539063,5495
2019-10-11,8614.016602,8650.199219,8300.197266,8304.580078,8304.580078,2790
2019-10-12,8302.988281,8404.211914,8301.967773,8316.728516,8316.728516,3557
2019-10-13,8314.325195,8479.685547,8279.495117,8347.354492,8347.354492,6122
2019-10-14,8347.354492,8405.685547,8229.681641,8373.191406,8373.191406,9037
2019-10-15,8359.481445,8414.662109,8167.008789,8325.035156,8325.035156,9524
2019-10-16,8325.035156,8331.084961,7158.660645,7972.939941,7972.939941,25886
2019-10-17,7969.500488,8118.381836,7921.172363,8101.395020,8101.395020,6045
2019-10-18,8101.166016,8125.947754,7824.150391,7959.749023,7959.749023,9104
2019-10-19,7960.340820,8065.484863,7797.152832,7888.760254,7888.760254,5548
2019-10-20,7892.590332,8127.967285,7831.110840,8127.967285,8127.967285,6120
2019-10-21,8127.570801,85563.984375,1602.691650,8100.279297,8100.279297,117730
2019-10-22,8175.801758,11910.553711,3896.926025,8003.755859,8003.755859,69385
2019-10-23,8009.695313,9492.976563,4701.705566,7496.004883,7496.004883,33756
2019-10-24,7489.648926,14037.018555,2774.954102,8268.062500,8268.062500,22910
2019-10-25,8268.062500,8641.020508,3197.560059,8641.020508,8641.020508,17494
2019-10-26,8643.264648,10140.682617,8643.264648,9357.371094,9357.371094,92305
2019-10-27,9357.371094,9800.315430,9020.307617,9691.578125,9691.578125,12348
2019-10-28,9685.618164,9988.898438,9215.168945,9230.512695,9230.512695,57777
2019-10-29,9230.512695,9493.257813,9108.257813,9426.343750,9426.343750,44502
2019-10-30,9427.155273,9430.161133,9033.505859,9213.489258,9213.489258,92621
2019-10-31,9213.045898,9395.366211,8955.555664,9139.506836,9139.506836,66355
2019-11-01,9138.831055,9221.679688,9066.729492,9130.407227,9130.407227,19937
2019-11-02,9130.407227,9380.843750,9130.043945,9310.761719,9310.761719,17577
2019-11-03,9311.557617,9355.185547,9130.254883,9155.778320,9155.778320,9071
2019-11-04,9152.411133,9495.610352,9139.302734,9394.672852,9394.672852,32159
2019-11-05,9394.672852,9441.474609,9217.357422,9403.340820,9403.340820,27184
2019-11-06,9403.391602,9453.087891,9301.398438,9405.312500,9405.312500,10168
2019-11-07,9403.574219,9436.606445,9215.491211,9284.189453,9284.189453,6480
2019-11-08,9282.463867,9290.499023,8805.416016,8809.601563,8809.601563,6974
2019-11-09,8808.072266,8857.086914,8787.669922,8808.892578,8808.892578,3143
2019-11-10,8808.024414,9108.849609,8768.276367,9048.334961,9048.334961,7866
2019-11-11,9048.334961,9100.835938,8717.280273,8742.682617,8742.682617,5642
2019-11-12,8742.177734,8860.432617,8700.333984,8811.708008,8811.708008,7516
2019-11-13,8820.737305,8839.554688,8716.452148,8796.952148,8796.952148,8852
2019-11-14,8789.352539,8862.833008,8555.540039,8684.639648,8684.639648,6531
2019-11-15,8684.639648,8712.984375,8485.129883,8632.539063,8632.539063,3268
2019-11-16,8632.765625,8743.584961,8457.457031,8505.975586,8505.975586,5828
2019-11-17,8505.975586,8773.449219,8399.973633,8620.889648,8620.889648,1331
2019-11-18,8621.988281,8802.642578,8151.523926,8281.846680,8281.846680,4762
2019-11-19,8279.875977,8407.428711,8076.271484,8253.011719,8253.011719,579
2019-11-20,8253.011719,8312.727539,7992.949707,8109.638672,8109.638672,5099
2019-11-21,8105.366699,8151.814453,7596.841797,7655.629883,7655.629883,3833
2019-11-22,7655.514648,7741.556641,6929.411133,7324.709961,7324.709961,12528
2019-11-23,7325.619141,7510.026367,7106.537109,7403.829102,7403.829102,5532
2019-11-24,7408.350098,7421.845703,6974.639648,6974.639648,6974.639648,5860
2019-11-25,6975.784180,7299.352051,6606.247070,7167.209473,7167.209473,3617
2019-11-26,7168.941895,7317.080566,7024.039063,7088.594238,7088.594238,1144
2019-11-27,7098.520020,7684.283203,6963.498047,7672.374512,7672.374512,8026
2019-11-28,7692.318359,7746.381836,7460.136230,7476.761719,7476.761719,3900
2019-11-29,7473.973633,7861.570313,7439.995117,7800.184082,7800.184082,5451
2019-11-30,7800.184082,7846.891113,7479.178711,7588.518555,7588.518555,3595
2019-12-01,7599.751465,7599.751465,7273.244629,7409.106445,7409.106445,2043
2019-12-02,7413.880859,7511.882324,7218.210938,7271.958984,7271.958984,6845
2019-12-03,7275.271973,7449.730957,7203.988770,7363.477539,7363.477539,20540
2019-12-04,7362.421875,20043.849609,7102.168457,7262.164063,7262.164063,2683
2019-12-05,7262.164063,7604.915527,7208.520020,7441.528809,7441.528809,7792
2019-12-06,7438.787598,7576.488281,7338.813965,7571.701172,7571.701172,4955
2019-12-07,7568.376465,7636.027832,7476.016113,7576.476074,7576.476074,535
2019-12-08,7576.476074,7643.797852,7484.075684,7554.718262,7554.718262,4479
2019-12-09,7550.476563,7655.212891,7402.172852,7442.616699,7442.616699,918
2019-12-10,7448.651855,7621.754883,7119.962891,7308.563477,7308.563477,20563
2019-12-11,7311.394531,7371.308594,7158.050781,7253.395020,7253.395020,1080
2019-12-12,7250.959961,7404.325195,7162.090332,7263.781738,7263.781738,3974
2019-12-13,7266.120117,7316.174805,7223.047363,7280.246094,7280.246094,1268
2019-12-14,7285.587402,32419.181641,7046.767090,7143.415039,7143.415039,934
2019-12-15,7143.415039,10692.843750,6571.215820,6805.339844,6805.339844,892
2019-12-16,6805.339844,7579.986328,6630.082520,6935.590820,6935.590820,6225
2019-12-17,6935.590820,7079.016113,6556.174316,6645.923340,6645.923340,14249
2019-12-18,6645.923340,7355.715332,6413.137207,7317.560547,7317.560547,4217
2019-12-19,7317.560547,7400.592285,7011.244141,7269.609863,7269.609863,3264
2019-12-20,7269.609863,7276.957520,7003.234375,7156.470703,7156.470703,340
2019-12-21,7154.932129,7238.993164,6794.554199,7201.001465,7201.001465,482
2019-12-22,7199.366699,7530.690918,7174.328125,7508.483887,7508.483887,116
2019-12-23,7508.189941,7662.932617,7300.199707,7342.331055,7342.331055,1695
2019-12-24,7341.633301,7544.273438,7311.458496,7366.886719,7366.886719,1903
2019-12-25,7366.886719,7370.865723,7173.003418,7312.616211,7312.616211,3293
2019-12-26,7313.895508,7445.026855,7183.180176,7238.971680,7238.971680,3825
2019-12-27,7238.116211,7371.279297,7108.743652,7302.198242,7302.198242,4780
2019-12-28,7302.198242,7439.206055,7244.345215,7315.030762,7315.030762,1086
2019-12-29,7321.145020,7533.441895,7309.564453,7442.295898,7442.295898,10405
2019-12-30,7442.594727,7543.179688,7244.007324,7259.028809,7259.028809,806
2019-12-31,7259.949219,7339.839355,7164.225586,7241.446289,7241.446289,449
2020-01-01,7242.912598,7302.126465,7156.847656,7268.917480,7268.917480,6994
2020-01-02,7272.241699,7305.686035,6954.785156,6976.632324,6976.632324,527
2020-01-03,6972.164063,7386.832520,6956.769043,7368.449219,7368.449219,448
2020-01-04,7374.965332,7501.596680,7287.474609,7436.281250,7436.281250,1598
2020-01-05,7436.569336,7599.348633,7376.006836,7411.915039,7411.915039,1815
2020-01-06,7412.376465,7797.582520,7412.376465,7720.606445,7720.606445,3800
2020-01-07,7720.606445,8222.688477,7720.606445,8157.197754,8157.197754,4533
2020-01-08,8157.197754,8520.444336,8150.604492,8224.307617,8224.307617,4413
2020-01-09,8223.174805,8223.174805,7824.810059,7911.716309,7911.716309,908
2020-01-10,7893.883301,8148.934570,7720.843750,8096.345703,8096.345703,1920
2020-01-11,8096.345703,8249.035156,8039.580566,8048.577148,8048.577148,592
2020-01-12,8051.178711,8378.765625,8015.300293,8358.335938,8358.335938,2199
2020-01-13,8365.541016,8383.491211,8053.538086,8258.583984,8258.583984,1286
2020-01-14,8266.448242,8955.484375,8249.158203,8800.056641,8800.056641,13143
2020-01-15,8795.559570,8969.521484,8497.235352,8851.686523,8851.686523,16419
2020-01-16,8846.671875,8962.183594,8535.053711,8845.708984,8845.708984,3096
2020-01-17,8841.961914,9125.529297,8659.320313,8889.254883,8889.254883,12581
2020-01-18,8891.795898,9002.618164,8791.658203,8850.406250,8850.406250,1269
2020-01-19,8850.406250,9279.028320,8591.410156,8645.394531,8645.394531,8139
2020-01-20,8645.394531,8748.685547,8527.953125,8620.448242,8620.448242,3578
2020-01-21,8610.097656,8806.406250,8508.674805,8755.703125,8755.703125,3002
2020-01-22,8754.071289,8823.366211,8442.417969,8656.426758,8656.426758,2461
2020-01-23,8655.910156,8711.601563,8148.901855,8385.034180,8385.034180,1183
2020-01-24,8385.034180,8568.085938,8176.778809,8442.665039,8442.665039,3279
2020-01-25,8440.793945,8477.670898,8241.883789,8373.885742,8373.885742,70
2020-01-26,8374.657227,8626.930664,8319.527344,8617.172852,8617.172852,136
2020-01-27,8616.606445,8896.361328,8549.607422,8800.248047,8800.248047,2804
2020-01-28,8800.062500,9397.384766,8796.927734,9397.384766,9397.384766,3206
2020-01-29,9410.435547,9445.476563,9145.760742,9307.199219,9307.199219,4417
2020-01-30,9322.150391,9634.710938,9265.871094,9485.297852,9485.297852,8845
2020-01-31,9494.616211,9535.164063,9190.920898,9388.125977,9388.125977,3966
2020-02-01,9399.020508,9512.105469,9236.068359,9339.939453,9339.939453,6327
2020-02-02,9348.151367,9544.059570,9069.894531,9132.857422,9132.857422,3049
2020-02-03,9132.857422,11318.797852,9005.829102,10266.818359,10266.818359,4845
2020-02-04,10277.458008,10335.133789,9181.465820,9199.239258,9199.239258,2111
2020-02-05,9205.724609,9709.774414,9101.653320,9619.000977,9619.000977,22726
2020-02-06,9619.000977,9907.458984,9555.670898,9720.731445,9720.731445,14263
2020-02-07,9709.049805,9950.924805,9637.140625,9811.293945,9811.293945,14814
2020-02-08,9813.672852,9982.609375,9620.808594,9855.302734,9855.302734,10076
2020-02-09,9853.659180,10237.965820,9839.109375,10190.472656,10190.472656,12836
2020-02-10,10192.862305,10229.573242,9649.614258,9907.040039,9907.040039,21816
2020-02-11,9921.703125,10444.589844,9596.178711,10397.026367,10397.026367,10006
2020-02-12,10385.215820,10519.134766,10154.563477,10487.656250,10487.656250,6474
2020-02-13,10487.656250,10559.327148,10068.875977,10206.224609,10206.224609,34748
2020-02-14,10203.491211,10402.707031,10086.469727,10383.557617,10383.557617,5858
2020-02-15,10383.557617,10526.459961,9805.719727,9855.512695,9855.512695,12095
2020-02-16,9897.387695,10281.693359,9678.703125,10218.800781,10218.800781,11414
2020-02-17,10207.492188,10224.635742,9494.197266,9791.696289,9791.696289,14818
2020-02-18,9779.555664,10125.601563,9521.572266,10035.744141,10035.744141,12148
2020-02-19,10037.144531,10333.393555,9428.103516,9653.291992,9653.291992,20168
2020-02-20,9653.743164,9741.842773,9451.690430,9661.073242,9661.073242,15117
2020-02-21,9694.654297,9827.030273,9436.972656,9605.298828,9605.298828,5767
2020-02-22,9605.389648,9630.718750,9360.872070,9501.481445,9501.481445,4949
2020-02-23,9501.481445,10018.585938,9477.886719,9876.417969,9876.417969,13708
2020-02-24,9875.573242,10040.694336,9472.282227,9628.767578,9628.767578,2056
2020-02-25,9669.250000,9776.473633,9244.575195,9289.258789,9289.258789,9311
2020-02-26,9268.765625,9347.171875,8477.099609,8885.838867,8885.838867,8945
2020-02-27,8932.943359,8932.943359,8473.973633,8645.767578,8645.767578,8147
2020-02-28,8632.986328,9111.152344,8325.352539,8549.302734,8549.302734,12761
2020-02-29,8538.360352,8835.143555,8459.902344,8563.053711,8563.053711,11657
2020-03-01,8612.308594,8780.615234,7805.254395,8519.292969,8519.292969,3412
2020-03-02,8473.394531,8924.015625,8403.362305,8794.286133,8794.286133,7127
2020-03-03,8773.110352,8878.743164,8565.378906,8702.020508,8702.020508,6129
2020-03-04,8712.812500,8864.728516,8592.659180,8802.219727,8802.219727,5047
2020-03-05,8792.591797,9162.834961,8791.105469,9029.894531,9029.894531,9746
2020-03-06,9029.894531,9225.740234,8835.112305,9083.859375,9083.859375,11281
2020-03-07,9079.377930,9193.622070,8726.208008,8867.159180,8867.159180,14664
2020-03-08,8867.159180,8881.696289,7960.750000,7963.428223,7963.428223,14872
2020-03-09,7970.811523,8192.160156,7555.528320,7903.384766,7903.384766,4753
2020-03-10,7911.832520,8223.672852,7711.010742,7857.267578,7857.267578,10965
2020-03-11,7861.205078,8016.814941,7570.367188,8011.722168,8011.722168,1063
2020-03-12,8008.217773,8023.764648,4805.979004,4936.755371,4936.755371,26160
2020-03-13,4943.832520,5883.874023,4275.286621,5597.609863,5597.609863,11251
2020-03-14,5606.125977,5665.835449,5061.300293,5149.480957,5149.480957,5865
2020-03-15,5149.480957,5884.196777,5108.296875,5340.511230,5340.511230,10103
2020-03-16,5338.512695,5338.512695,4603.933105,5016.717285,5016.717285,11853
2020-03-17,5019.916016,5381.825684,4982.291992,5304.618164,5304.618164,4920
2020-03-18,5317.099609,5391.311523,5016.005859,5248.211914,5248.211914,360
2020-03-19,5248.211914,6440.455078,5248.211914,6273.751953,6273.751953,4017
2020-03-20,6278.769531,6859.982422,5811.877441,6223.261230,6223.261230,6730
2020-03-21,6223.261230,6332.827637,5900.595215,6205.530273,6205.530273,1998
2020-03-22,6201.758789,6344.295410,5828.246094,5887.102051,5887.102051,1445
2020-03-23,5887.102051,6479.144043,5764.439453,6458.550293,6458.550293,4078
2020-03-24,6466.677246,6850.903320,6416.582031,6771.793945,6771.793945,3364
2020-03-25,6774.316895,6846.039551,6549.146973,6652.435059,6652.435059,4489
2020-03-26,6652.435059,6805.260742,6584.916992,6781.793457,6781.793457,1316
2020-03-27,6735.701660,6790.370117,6429.535645,6437.446289,6437.446289,2498
2020-03-28,6448.658691,6454.047363,6049.204102,6194.327148,6194.327148,610
2020-03-29,6193.120605,6257.866699,5895.619141,5926.505859,5926.505859,258
2020-03-30,5937.515625,6478.594727,5018.286133,6406.242188,6406.242188,877
2020-03-31,6413.583984,6648.213867,6334.657715,6440.198242,6440.198242,1985
2020-04-01,6440.198242,6663.980469,6174.310059,6619.716797,6619.716797,4279
2020-04-02,6631.812012,7146.426270,6592.130371,6849.148926,6849.148926,2217
2020-04-03,6847.315430,7020.779297,6675.295410,6675.295410,6675.295410,1139
2020-04-04,6664.594238,6994.431152,4837.893555,6747.717773,6747.717773,11759
2020-04-05,6750.958984,6893.490723,5911.054199,6802.334473,6802.334473,2299
2020-04-06,6789.420898,8140.229492,6351.644531,7806.128418,7806.128418,15859
2020-04-07,7803.262207,7950.482910,7174.653320,7252.704102,7252.704102,933
2020-04-08,7245.680176,7480.049805,7191.895020,7332.835938,7332.835938,6712
2020-04-09,7333.087891,7358.748047,6929.157715,7008.939941,7008.939941,1834
2020-04-10,6843.967773,7261.245117,6094.747070,6750.913574,6750.913574,23868
2020-04-11,6750.913574,7182.606934,6426.752930,6593.576660,6593.576660,1850
2020-04-12,6595.246094,7122.596680,6531.609375,6964.951660,6964.951660,1604
2020-04-13,6952.006836,6964.752930,6609.581055,6890.772461,6890.772461,3368
2020-04-14,6890.772461,6942.340332,6735.795898,6829.056152,6829.056152,4956
2020-04-15,6824.950684,6916.690430,6551.074707,6582.676758,6582.676758,1294
2020-04-16,6578.065918,8951.322266,6452.633301,6942.739746,6942.739746,3340
2020-04-17,6943.293945,7212.242676,6910.833496,7177.567871,7177.567871,78
2020-04-18,7177.567871,7342.176270,7077.800293,7289.937988,7289.937988,654
2020-04-19,7290.049316,7320.779297,7081.639160,7216.126465,7216.126465,872
2020-04-20,7216.126465,7324.425781,6529.522949,6882.987793,6882.987793,1859
2020-04-21,6886.365234,7045.423340,6747.510742,6946.503906,6946.503906,2722
2020-04-22,6944.949707,7212.141113,6792.573730,7169.533203,7169.533203,6088
2020-04-23,7161.666504,7480.681641,7006.530762,7466.805664,7466.805664,3798
2020-04-24,7469.747559,7667.762695,7455.058594,7515.306641,7515.306641,1519
2020-04-25,7517.020508,7733.062500,7498.433105,7678.068359,7678.068359,3308
2020-04-26,7677.033691,7789.921875,7529.100098,7736.386230,7736.386230,11431
2020-04-27,7722.575684,7904.099121,7686.119629,7884.616699,7884.616699,8028
2020-04-28,7890.822266,7896.279297,7691.714844,7788.775879,7788.775879,11134
2020-04-29,7786.600586,8867.001953,7762.110840,8847.212891,8847.212891,10123
2020-04-30,8857.592773,9315.797852,8584.798828,8711.984375,8711.984375,20049
2020-05-01,8711.984375,8982.243164,8616.358398,8775.411133,8775.411133,5184
2020-05-02,8784.279297,9016.083984,8701.983398,8950.150391,8950.150391,11079
2020-05-03,8950.357422,9267.208984,8550.358398,8763.833984,8763.833984,8040
2020-05-04,8760.764648,8983.361328,8250.538086,8804.747070,8804.747070,86898
2020-05-05,8811.278320,9077.376953,8734.028320,9018.443359,9018.443359,18141
2020-05-06,9023.913086,9428.891602,8886.125000,9115.617188,9115.617188,3999
2020-05-07,9115.617188,9759.545898,9025.813477,9534.619141,9534.619141,10138
2020-05-08,9534.619141,10117.511719,9534.619141,9814.585938,9814.585938,8500
2020-05-09,9814.344727,9977.458984,9101.170898,9239.775391,9239.775391,5607
2020-05-10,9248.641602,9249.079102,8036.828613,8573.664063,8573.664063,6414
2020-05-11,8561.888672,8990.683594,8356.020508,8644.369141,8644.369141,4366
2020-05-12,8644.487305,8982.097656,8488.806641,8817.497070,8817.497070,5797
2020-05-13,8827.551758,9115.622070,8696.907227,9054.068359,9054.068359,3339
2020-05-14,9052.336914,9854.518555,8997.049805,9725.853516,9725.853516,7256
2020-05-15,9718.593750,9744.098633,9132.754883,9286.205078,9286.205078,2425
2020-05-16,9288.295898,9600.721680,9227.191406,9518.670898,9518.670898,829
2020-05-17,9518.516602,9838.991211,9461.906250,9751.776367,9751.776367,2655
2020-05-18,9750.446289,10084.946289,9559.646484,9714.663086,9714.663086,3066
2020-05-19,9713.417969,9962.591797,9550.740234,9807.049805,9807.049805,5748
2020-05-20,9809.431641,10862.291016,9377.375000,9524.347656,9524.347656,4396
2020-05-21,9527.364258,9581.178711,8741.302734,8912.403320,8912.403320,7845
2020-05-22,8912.153320,9112.008789,8865.229492,9106.533203,9106.533203,2841
2020-05-23,9105.290039,9181.031250,9012.280273,9119.011719,9119.011719,2141
2020-05-24,9115.072266,9454.090820,8924.089844,8930.214844,8930.214844,4582
2020-05-25,8931.969727,9013.904297,8714.643555,8900.841797,8900.841797,10810
2020-05-26,8899.886719,9000.214844,8752.209961,8819.241211,8819.241211,6297
2020-05-27,8819.241211,9245.777344,8712.157227,9162.216797,9162.216797,4034
2020-05-28,9160.255859,9663.904297,9144.941406,9646.899414,9646.899414,4142
2020-05-29,9657.777344,9705.942383,9283.193359,9424.016602,9424.016602,705
2020-05-30,9423.980469,9834.853516,9391.302734,9717.895508,9717.895508,2541
2020-05-31,9717.373047,9917.275391,9360.400391,9463.291992,9463.291992,2347
2020-06-01,9466.922852,10328.861328,9413.123047,10320.491211,10320.491211,7606
2020-06-02,10319.531250,11108.407227,9432.472656,9670.761719,9670.761719,16617
2020-06-03,9670.761719,9712.128906,9467.238281,9626.448242,9626.448242,2340
2020-06-04,9625.885742,9989.645508,9565.190430,9971.297852,9971.297852,1934
2020-06-05,9971.297852,10095.079102,9639.365234,9643.172852,9643.172852,4788
2020-06-06,9643.172852,9840.252930,9576.707031,9710.610352,9710.610352,2202
2020-06-07,9710.610352,9771.805664,9468.953125,9732.386719,9732.386719,6098
2020-06-08,9733.094727,9846.515625,9618.845703,9840.619141,9840.619141,5633
2020-06-09,9844.507813,9893.322266,9619.579102,9890.470703,9890.470703,3710
2020-06-10,9892.648438,9972.662109,9622.595703,9831.012695,9831.012695,16464
2020-06-11,9833.177734,10010.826172,9232.461914,9269.144531,9269.144531,2603
2020-06-12,9267.301758,9561.679688,9181.278320,9406.510742,9406.510742,1697
2020-06-13,9409.414063,9695.738281,9377.196289,9471.437500,9471.437500,2894
2020-06-14,9475.608398,9570.464844,9355.889648,9370.708008,9370.708008,1235
2020-06-15,9373.448242,9618.951172,8893.358398,9439.152344,9439.152344,3810
2020-06-16,9435.589844,9672.200195,9394.977539,9554.548828,9554.548828,4545
2020-06-17,9553.224609,9586.092773,9269.500000,9426.858398,9426.858398,5530
2020-06-18,9427.407227,9518.630859,9364.070313,9494.917969,9494.917969,7403
2020-06-19,9494.086914,9535.505859,9219.130859,9225.678711,9225.678711,510
2020-06-20,9225.399414,12795.000000,8292.833984,12560.150391,12560.150391,1005
2020-06-21,12555.348633,12611.311523,9280.303711,9285.691406,9285.691406,4139
2020-06-22,9290.581055,9693.701172,9290.581055,9693.279297,9693.279297,1054
2020-06-23,9694.795898,9737.142578,9545.508789,9692.105469,9692.105469,6894
2020-06-24,9704.466797,9768.000977,9245.457031,9255.111328,9255.111328,9781
2020-06-25,9250.382813,9364.292969,9083.688477,9244.238281,9244.238281,1891
2020-06-26,9239.466797,9923.461914,8452.250977,9120.676758,9120.676758,2425
2020-06-27,9120.144531,9432.161133,8879.220703,9008.036133,9008.036133,20432
2020-06-28,9008.036133,9353.957031,8919.751953,9299.775391,9299.775391,2608
2020-06-29,9290.922852,9348.397461,9017.537109,9192.219727,9192.219727,992
2020-06-30,9191.578125,9570.678711,9011.974609,9504.552734,9504.552734,8902
2020-07-01,9502.583984,9755.649414,8494.723633,8570.110352,8570.110352,1087
2020-07-02,8570.800781,9930.864258,8288.646484,8631.966797,8631.966797,275
2020-07-03,8632.664063,9246.819336,8580.962891,9010.703125,9010.703125,2674
2020-07-04,9013.921875,9290.846680,8997.539063,9222.262695,9222.262695,4646
2020-07-05,9209.541016,9247.809570,8950.618164,9176.333984,9176.333984,1814
2020-07-06,9176.333984,9491.049805,9074.037109,9423.560547,9423.560547,3448
2020-07-07,9402.105469,9496.730469,9136.921875,9307.395508,9307.395508,5415
2020-07-08,9307.395508,9549.933594,9202.834961,9466.872070,9466.872070,5563
2020-07-09,9475.007813,9575.286133,9197.000977,9370.163086,9370.163086,1993
2020-07-10,9369.809570,9373.767578,8753.224609,9029.887695,9029.887695,641
2020-07-11,9046.037109,9501.939453,9046.037109,9265.916016,9265.916016,2073
2020-07-12,9265.713867,9416.093750,9156.551758,9290.034180,9290.034180,4917
2020-07-13,9290.034180,9417.572266,8896.181641,9357.981445,9357.981445,7475
2020-07-14,9357.981445,9698.651367,9066.007813,9330.488281,9330.488281,10124
2020-07-15,9324.242188,9496.207031,9125.126953,9255.692383,9255.692383,9984
2020-07-16,9251.650391,9377.391602,9013.738281,9181.057617,9181.057617,2672
2020-07-17,9187.173828,9281.348633,8986.607422,9022.844727,9022.844727,3141
2020-07-18,9014.791992,9309.482422,8882.673828,9127.039063,9127.039063,1725
2020-07-19,9123.441406,9301.833984,9005.149414,9150.944336,9150.944336,9773
2020-07-20,9150.944336,9387.811523,9029.005859,9132.898438,9132.898438,8180
2020-07-21,9132.898438,9515.473633,9068.573242,9493.961914,9493.961914,1843
2020-07-22,9490.366211,9667.098633,9279.656250,9667.098633,9667.098633,2119
2020-07-23,9667.098633,9689.220703,9438.033203,9594.878906,9594.878906,9851
2020-07-24,9594.878906,9667.624023,9395.429688,9580.324219,9580.324219,9986
2020-07-25,9574.722656,9804.791016,9486.124023,9617.936523,9617.936523,15459
2020-07-26,9618.860352,10382.050781,9556.205078,10332.676758,10332.676758,10339
2020-07-27,10329.965820,11636.377930,10136.293945,10869.325195,10869.325195,8953
2020-07-28,10871.572266,11335.341797,10604.981445,10871.798828,10871.798828,46255
2020-07-29,10871.492188,11361.386719,10747.161133,11104.800781,11104.800781,10771
2020-07-30,11101.023438,11276.877930,10863.972656,11172.185547,11172.185547,29668
2020-07-31,11172.176758,11513.879883,10902.827148,11424.516602,11424.516602,9369
2020-08-01,11424.516602,11941.807617,11210.519531,11873.680664,11873.680664,6565
2020-08-02,11871.795898,12000.462891,10778.185547,11063.063477,11063.063477,9000
2020-08-03,11063.063477,11552.791992,10984.804688,11283.748047,11283.748047,7746
2020-08-04,11283.748047,11588.532227,11068.179688,11139.493164,11139.493164,9177
2020-08-05,11138.225586,11874.161133,11134.640625,11859.072266,11859.072266,23301
2020-08-06,11859.072266,12037.055664,11406.160156,11779.049805,11779.049805,9273
2020-08-07,11781.607422,12043.766602,11290.979492,11653.904297,11653.904297,4949
2020-08-08,11662.119141,12055.443359,11524.834961,11995.230469,11995.230469,31297
2020-08-09,11849.862305,11869.877930,11487.934570,11813.527344,11813.527344,32153
2020-08-10,11813.527344,19047.466797,11751.309570,11925.126953,11925.126953,12418
2020-08-11,11934.891602,12134.843750,11186.130859,11396.184570,11396.184570,3072
2020-08-12,11392.574219,11831.294922,11250.736328,11634.680664,11634.680664,2343
2020-08-13,11628.211914,12028.204102,11354.162109,11908.466797,11908.466797,1806
2020-08-14,11905.522461,12119.673828,11510.888672,11789.287109,11789.287109,4073
2020-08-15,11798.599609,12170.567383,11719.527344,11963.441406,11963.441406,6284
2020-08-16,11987.275391,12149.631836,11688.124023,11914.281250,11914.281250,18854
2020-08-17,11914.281250,12820.801758,11763.876953,12737.573242,12737.573242,21489
2020-08-18,12727.858398,12756.859375,11948.816406,12123.178711,12123.178711,10733
2020-08-19,12117.832031,12141.684570,11650.714844,11872.438477,11872.438477,5489
2020-08-20,11872.438477,12100.253906,11639.106445,11831.666992,11831.666992,1837
2020-08-21,11842.110352,12070.275391,11448.644531,11492.854492,11492.854492,9918
2020-08-22,11489.119141,11820.119141,11280.151367,11766.473633,11766.473633,3462
2020-08-23,11770.199219,11795.292969,11494.444336,11682.503906,11682.503906,351
2020-08-24,11666.421875,12035.015625,11604.353516,11795.899414,11795.899414,2933
2020-08-25,11785.394531,11822.120117,11090.412109,11319.587891,11319.587891,1360
2020-08-26,11311.641602,11606.800781,11248.699219,11302.837891,11302.837891,2603
2020-08-27,11308.131836,11582.631836,11070.594727,11511.345703,11511.345703,3920
2020-08-28,11492.542969,11764.952148,11161.667969,11540.663086,11540.663086,3415
2020-08-29,11540.908203,11761.421875,11368.348633,11368.348633,11368.348633,5053
2020-08-30,11367.039063,11901.100586,11362.150391,11621.928711,11621.928711,3702
2020-08-31,11621.931641,11878.337891,11413.581055,11606.317383,11606.317383,3314
2020-09-01,11603.547852,12168.650391,11501.301758,11878.195313,11878.195313,15528
2020-09-02,11872.873047,12108.705078,11027.301758,11458.963867,11458.963867,8372
2020-09-03,11460.839844,11602.393555,10143.023438,10168.033203,10168.033203,7255
2020-09-04,10170.408203,10811.985352,10003.725586,10453.533203,10453.533203,23438
2020-09-05,10450.352539,10699.412109,9807.031250,10334.053711,10334.053711,2891
2020-09-06,10368.410156,10583.809570,9820.264648,10344.870117,10344.870117,9891
2020-09-07,10344.870117,10424.523438,9669.889648,10388.136719,10388.136719,26356
2020-09-08,10405.646484,10650.041016,9773.756836,10195.062500,10195.062500,6644
2020-09-09,10200.343750,10590.281250,9548.297852,10334.331055,10334.331055,3047
2020-09-10,10334.331055,10581.721680,10088.499023,10309.982422,10309.982422,6467
2020-09-11,10317.073242,10618.146484,10115.367188,10391.100586,10391.100586,4522
2020-09-12,10394.243164,10862.386719,10162.217773,10761.604492,10761.604492,23190
2020-09-13,10764.818359,10794.241211,10045.673828,10355.456055,10355.456055,33537
2020-09-14,10364.718750,11143.100586,10095.299805,10695.948242,10695.948242,45610
2020-09-15,10695.948242,11028.322266,10359.474609,10898.210938,10898.210938,18233
2020-09-16,10887.230469,11229.354492,10649.642578,11037.322266,11037.322266,15846
2020-09-17,11037.322266,11381.693359,10649.953125,11097.636719,11097.636719,1676
2020-09-18,11097.636719,11520.415039,10693.791992,11079.276367,11079.276367,11286
2020-09-19,11079.276367,11235.184570,10657.644531,11099.458984,11099.458984,2084
2020-09-20,11099.917969,12546.754883,10891.991211,11592.116211,11592.116211,3693
2020-09-21,11592.116211,11655.527344,10328.101563,10402.895508,10402.895508,6481
2020-09-22,10340.674805,10975.079102,10324.497070,10589.069336,10589.069336,4498
2020-09-23,10567.835938,10749.468750,10159.295898,10389.873047,10389.873047,11295
2020-09-24,10389.892578,10822.041992,10240.448242,10791.232422,10791.232422,1372
2020-09-25,10791.229492,10961.614258,10495.181641,10620.986328,10620.986328,3708
2020-09-26,10620.986328,11089.863281,10568.268555,10729.368164,10729.368164,5416
2020-09-27,10729.368164,10930.970703,10553.470703,10864.687500,10864.687500,4996
2020-09-28,10864.687500,11055.585938,10628.443359,10675.056641,10675.056641,3836
2020-09-29,10675.057617,11017.692383,10527.034180,10956.469727,10956.469727,8980
2020-09-30,10957.247070,10970.201172,10299.425781,10931.802734,10931.802734,11501
2020-10-01,10932.134766,10993.771484,9915.803711,10225.657227,10225.657227,5848
2020-10-02,10225.657227,11056.669922,9890.930664,10778.988281,10778.988281,2039
2020-10-03,10787.689453,11222.553711,10443.956055,10582.689453,10582.689453,6507
2020-10-04,10582.689453,10783.730469,10270.897461,10714.949219,10714.949219,6799
2020-10-05,10714.985352,11032.730469,9720.558594,10733.239258,10733.239258,1119
2020-10-06,10733.224609,11159.691406,10451.466797,10501.735352,10501.735352,473304
2020-10-07,10501.735352,10974.548828,10306.029297,10742.935547,10742.935547,460021
2020-10-08,10742.935547,13668.707031,8797.706055,10978.020508,10978.020508,2277
2020-10-09,10978.008789,11167.132813,10828.201172,11051.506836,11051.506836,4417
2020-10-10,11051.506836,11488.729492,11044.937500,11377.147461,11377.147461,1607
2020-10-11,11377.147461,11541.726563,11234.079102,11353.310547,11353.310547,5379
2020-10-12,11353.310547,11963.920898,11150.354492,11653.241211,11653.241211,18941
2020-10-13,11591.320313,11731.639648,11236.200195,11378.114258,11378.114258,15090
2020-10-14,11543.975586,11638.265625,11252.307617,11432.810547,11432.810547,2225
2020-10-15,11432.799805,11932.106445,9181.173828,9675.752930,9675.752930,10764
2020-10-16,9675.752930,11572.424805,9453.307617,11104.233398,11104.233398,28235
2020-10-17,11104.233398,11276.926758,10614.238281,10850.056641,10850.056641,13650
2020-10-18,10850.056641,11091.481445,7192.163574,7257.903320,7257.903320,1736
2020-10-19,7257.903320,11504.621094,6257.962402,11416.393555,11416.393555,23921
2020-10-20,11416.446289,13264.831055,7329.905762,12446.504883,12446.504883,15426
2020-10-21,12446.491211,17480.691406,6524.388672,12848.575195,12848.575195,23682
2020-10-22,12848.157227,13356.608398,12720.100586,13100.573242,13100.573242,64640
2020-10-23,13100.573242,13980.613281,11898.504883,13841.748047,13841.748047,537240
2020-10-24,13841.201172,15022.837891,13806.772461,15016.718750,15016.718750,583815
2020-10-25,15016.579102,15074.053711,13802.270508,14614.238281,14614.238281,570065
2020-10-26,14614.066406,14723.619141,13305.361328,13531.252930,13531.252930,542646
2020-10-27,13531.899414,14323.995117,12469.404297,14192.412109,14192.412109,575747
2020-10-28,14192.064453,15558.661133,11559.830078,14334.922852,14334.922852,586740
2020-10-29,14334.220703,14705.358398,13597.107422,14654.627930,14654.627930,582235
2020-10-30,14654.304688,16079.965820,13517.596680,13998.543945,13998.543945,543117
2020-10-31,13998.463867,14216.526367,13897.915039,14210.577148,14210.577148,530664
2020-11-01,14210.332031,14322.124023,13340.949219,13346.804688,13346.804688,487429
2020-11-02,13347.495117,13445.058594,13328.566406,13394.700195,13394.700195,488774
2020-11-03,13395.271484,13431.362305,12376.457031,12449.754883,12449.754883,432563
2020-11-04,12450.162109,12877.345703,12283.917969,12552.091797,12552.091797,428942
2020-11-05,12558.115234,14340.224609,12445.178711,13342.508789,13342.508789,4077
2020-11-06,13341.737305,13622.706055,13044.431641,13472.362305,13472.362305,4637
2020-11-07,13488.546875,16867.796875,13487.663086,16576.273438,16576.273438,45069
2020-11-08,16573.232422,18627.523438,16340.175781,18191.648438,18191.648438,2614
2020-11-09,18194.023438,19159.560547,17705.875000,18468.794922,18468.794922,1414
2020-11-10,18500.916016,19271.833984,18281.759766,18660.601563,18660.601563,9464
2020-11-11,18660.513672,19434.203125,13263.309570,18487.203125,18487.203125,15632
2020-11-12,18505.552734,19322.898438,13689.038086,13709.028320,13709.028320,4694
2020-11-13,13733.016602,17288.570313,13733.016602,16095.052734,16095.052734,8220
2020-11-14,16091.164063,17233.382813,15348.166016,16825.378906,16825.378906,9704
2020-11-15,16802.125000,17373.656250,15488.161133,16056.765625,16056.765625,9426
2020-11-16,16063.845703,19174.056641,15700.625000,18540.988281,18540.988281,11178
2020-11-17,17911.542969,20110.728516,16648.191406,17980.244141,17980.244141,24559
2020-11-18,17981.080078,18914.400391,17373.875000,17973.916016,17973.916016,32995
2020-11-19,17975.859375,18173.337891,17464.041016,17866.466797,17866.466797,11174
2020-11-20,17890.560547,22482.982422,17518.476563,18850.755859,18850.755859,30045
2020-11-21,18849.787109,19131.488281,18242.718750,18800.619141,18800.619141,13072
2020-11-22,18801.029297,19073.566406,17784.873047,18297.708984,18297.708984,9831
2020-11-23,18296.230469,18869.470703,18028.394531,18393.791016,18393.791016,3739
2020-11-24,18387.767578,19716.251953,17983.128906,19256.714844,19256.714844,41122
2020-11-25,19270.058594,19713.099609,18340.699219,18912.082031,18912.082031,53755
2020-11-26,18904.189453,19121.265625,16334.335938,17476.837891,17476.837891,8529
2020-11-27,17490.140625,17566.781250,16463.240234,17149.261719,17149.261719,4161
2020-11-28,17150.111328,17954.570313,16856.441406,17653.339844,17653.339844,2915
2020-11-29,17653.132813,18558.259766,17580.128906,18102.158203,18102.158203,13211
2020-11-30,18101.312500,19944.527344,18097.453125,19695.636719,19695.636719,10339
2020-12-01,19692.863281,19920.068359,18454.804688,18934.171875,18934.171875,16693
2020-12-02,18925.208984,19448.414063,18409.433594,19238.636719,19238.636719,4716
2020-12-03,19241.429688,19686.847656,18844.445313,19507.093750,19507.093750,7243
2020-12-04,19507.509766,19651.445313,18493.166016,18750.634766,18750.634766,5646
2020-12-05,18748.279297,19383.503906,18545.318359,19122.816406,19122.816406,2184
2020-12-06,19127.128906,19449.146484,18939.998047,19434.455078,19434.455078,4874
2020-12-07,19438.832031,19565.240234,17611.357422,18163.998047,18163.998047,2162
2020-12-08,18162.640625,19287.361328,18050.060547,18409.218750,18409.218750,2806
2020-12-09,18413.910156,18618.318359,17740.123047,18485.449219,18485.449219,14954
2020-12-10,18491.222656,18638.761719,17997.271484,18314.080078,18314.080078,7245
2020-12-11,18312.003906,18341.376953,15148.822266,17890.257813,17890.257813,4208
2020-12-12,17890.503906,18393.771484,9572.716797,14500.952148,14500.952148,249
2020-12-13,14500.945313,19412.285156,14003.537109,19179.251953,19179.251953,2319
2020-12-14,19184.724609,19423.871094,18930.937500,19422.695313,19422.695313,22210
2020-12-15,19418.773438,19591.681641,18966.732422,19419.599609,19419.599609,7790
2020-12-16,19419.710938,21408.882813,18160.789063,18236.935547,18236.935547,18
2020-12-17,18239.101563,23635.056641,18237.179688,22841.314453,22841.314453,29913
2020-12-18,22837.970703,23584.488281,22467.371094,22966.939453,22966.939453,28113
2020-12-19,22976.019531,23969.632813,19861.974609,20026.748047,20026.748047,57
2020-12-20,20032.421875,24315.615234,19427.007813,23410.105469,23410.105469,0
2020-12-21,23408.089844,24261.000000,21757.462891,22036.162109,22036.162109,0
2020-12-22,22012.802734,23789.308594,18302.810547,23789.308594,23789.308594,29972
2020-12-23,23799.773438,24140.166016,22389.433594,22953.744141,22953.744141,10976
2020-12-24,22942.250000,23980.751953,20083.648438,20245.173828,20245.173828,0
2020-12-25,20247.080078,20271.279297,18458.546875,19332.550781,19332.550781,40
2020-12-26,19326.781250,26764.199219,19215.488281,26517.031250,26517.031250,14774
2020-12-27,26528.511719,28298.566406,25920.222656,26368.957031,26368.957031,49002
2020-12-28,26382.580078,27454.785156,26223.697266,27043.755859,27043.755859,23040
2020-12-29,27057.191406,27574.408203,25603.076172,27574.408203,27574.408203,107474
2020-12-30,27594.373047,29141.210938,27034.736328,29065.748047,29065.748047,37741
2020-12-31,29063.876953,29378.562500,26729.966797,29211.099609,29211.099609,33183
2021-01-01,29206.414063,29699.632813,28050.712891,28294.328125,28294.328125,8
2021-01-02,28299.158203,31380.041016,27505.466797,28877.685547,28877.685547,12
2021-01-03,28888.189453,33338.332031,21041.339844,30343.544922,30343.544922,9
2021-01-04,30262.951172,34321.738281,28659.472656,31922.802734,31922.802734,91390
2021-01-05,31970.505859,34442.554688,29628.675781,34176.203125,34176.203125,21863
2021-01-06,34177.695313,35625.429688,24398.921875,33191.425781,33191.425781,540
2021-01-07,33157.667969,39518.308594,33157.667969,38910.085938,38910.085938,2861765
2021-01-08,38924.230469,40512.750000,30915.085938,40011.437500,40011.437500,2676382
2021-01-09,40018.441406,40662.250000,36157.488281,39432.062500,39432.062500,1961540
2021-01-10,39404.726563,40964.222656,29336.656250,37629.359375,37629.359375,2144073
2021-01-11,37619.125000,37970.867188,30410.130859,35142.125000,35142.125000,3579770
2021-01-12,35152.515625,36045.261719,32484.224609,33083.378906,33083.378906,1864334
2021-01-13,33072.796875,36781.316406,32045.939453,36522.480469,36522.480469,2409257
2021-01-14,36526.578125,38380.421875,27576.666016,38380.421875,38380.421875,2815702
2021-01-15,38395.718750,38787.187500,26538.220703,36433.828125,36433.828125,2220637
2021-01-16,36454.777344,37670.199219,34515.761719,35790.734375,35790.734375,2317066
2021-01-17,35790.097656,36782.898438,33065.199219,35769.316406,35769.316406,2442239
2021-01-18,35755.062500,37374.406250,30785.025391,35962.609375,35962.609375,2048547
2021-01-19,35970.535156,37032.457031,31513.988281,31829.884766,31829.884766,763826
2021-01-20,31842.605469,35535.902344,31526.617188,34835.222656,34835.222656,1553644
2021-01-21,34824.808594,34824.808594,30150.265625,30720.236328,30720.236328,1919870
2021-01-22,30705.681641,33599.035156,28787.365234,32796.222656,32796.222656,2645887
2021-01-23,32796.539063,33229.613281,31616.535156,32057.189453,32057.189453,1993011
2021-01-24,32062.017578,32726.220703,31122.025391,32209.115234,32209.115234,2046971
2021-01-25,32201.572266,34687.941406,32119.205078,32269.601563,32269.601563,2094426
2021-01-26,32256.886719,32774.097656,30973.400391,32600.550781,32600.550781,5983993
2021-01-27,32615.820313,32683.824219,29396.521484,30212.033203,30212.033203,6356245
2021-01-28,30188.253906,33634.296875,29782.187500,33275.078125,33275.078125,4543601
2021-01-29,33479.082031,37732.703125,30956.835938,33112.550781,33112.550781,996649
2021-01-30,33110.175781,34693.808594,31279.806641,34286.585938,34286.585938,4037435
2021-01-31,34231.289063,34231.289063,31900.160156,32720.082031,32720.082031,2994657
2021-02-01,32727.248047,34416.855469,32059.289063,33500.871094,33500.871094,5785644
2021-02-02,33478.363281,35969.335938,33422.519531,35610.503906,35610.503906,5593439
2021-02-03,35607.414063,37435.453125,33715.527344,37350.171875,37350.171875,4892327
2021-02-04,37336.835938,38205.945313,34411.855469,36745.632813,36745.632813,5497651
2021-02-05,36861.878906,39706.347656,36501.164063,39642.320313,39642.320313,9134264
2021-02-06,39628.289063,41039.664063,37360.394531,39192.542969,39192.542969,16070425
2021-02-07,39197.382813,40928.265625,37401.796875,38912.207031,38912.207031,9436797
2021-02-08,38915.621094,46124.839844,37497.449219,45906.546875,45906.546875,17017484
2021-02-09,45920.054688,47576.371094,44786.714844,46378.058594,46378.058594,31404891
2021-02-10,46389.875000,47090.738281,43910.156250,44842.941406,44842.941406,52671005
2021-02-11,44823.343750,48513.796875,43666.101563,47801.601563,47801.601563,25101529
2021-02-12,47799.191406,48729.128906,46439.964844,47371.277344,47371.277344,22828543
2021-02-13,47374.039063,48184.718750,46285.886719,47064.066406,47064.066406,15921232
2021-02-14,47078.800781,49526.546875,47020.707031,48530.117188,48530.117188,25615002
2021-02-15,48515.542969,48821.535156,45815.496094,48062.597656,48062.597656,26641562
2021-02-16,48065.476563,50188.046875,47361.730469,48964.707031,48964.707031,17754829
2021-02-17,48868.839844,52720.562500,48092.398438,52198.011719,52198.011719,42074042
2021-02-18,52230.347656,52590.867188,50296.242188,51450.300781,51450.300781,48744629
2021-02-19,51480.066406,56770.898438,49605.371094,55483.171875,55483.171875,148830512
2021-02-20,55506.496094,57900.625000,52474.980469,55995.062500,55995.062500,103684894
2021-02-21,56007.152344,58352.386719,54549.652344,57455.972656,57455.972656,73418836
2021-02-22,57445.542969,58012.617188,46141.039063,54037.023438,54037.023438,65632589
2021-02-23,54039.898438,54097.605469,44974.863281,48478.828125,48478.828125,78135954
2021-02-24,48548.585938,51498.703125,47231.539063,49692.609375,49692.609375,59436401
2021-02-25,49703.527344,51852.343750,46866.511719,46866.511719,46866.511719,35919583
2021-02-26,46784.476563,48242.328125,41546.054688,46214.843750,46214.843750,37518204
2021-02-27,46249.949219,48202.359375,45137.828125,45876.277344,45876.277344,26818190
2021-02-28,45866.117188,46346.695313,43163.082031,45134.070313,45134.070313,35261723
2021-03-01,45135.308594,49434.351563,44870.574219,49408.437500,49408.437500,44257018
2021-03-02,49419.875000,49827.195313,47108.156250,48435.500000,48435.500000,29033350
2021-03-03,48445.144531,52200.671875,48129.277344,50261.257813,50261.257813,27675862
2021-03-04,50373.648438,51526.753906,47546.246094,48377.871094,48377.871094,30985973
2021-03-05,48386.578125,49219.050781,46313.976563,48717.781250,48717.781250,22995280
2021-03-06,48735.070313,49297.695313,47284.507813,49112.722656,49112.722656,17503618
2021-03-07,49084.382813,51031.097656,48934.777344,50688.964844,50688.964844,23241047
2021-03-08,50685.531250,51808.761719,49250.429688,51808.761719,51808.761719,17489241
2021-03-09,51788.480469,54677.152344,48532.675781,54395.914063,54395.914063,43318853
2021-03-10,54395.644531,56853.644531,53063.441406,55786.425781,55786.425781,36434303
2021-03-11,55782.328125,58439.437500,54053.621094,57788.230469,57788.230469,40206878
2021-03-12,57753.449219,58116.585938,55411.707031,57169.121094,57169.121094,37060168
2021-03-13,57184.664063,61571.398438,55925.378906,60960.148438,60960.148438,26659195
2021-03-14,60956.832031,61352.902344,59014.394531,59544.070313,59544.070313,21198833
2021-03-15,59551.062500,60821.179688,51867.675781,56068.402344,56068.402344,50093998
2021-03-16,56100.597656,56279.027344,53087.085938,56196.808594,56196.808594,25473120
2021-03-17,56259.792969,61438.480469,54696.281250,61438.480469,61438.480469,31665964
2021-03-18,61493.339844,62170.789063,57697.875000,58035.601563,58035.601563,26249008
2021-03-19,57987.812500,59552.742188,56897.945313,58477.921875,58477.921875,22310968
2021-03-20,58469.070313,60423.019531,58350.257813,58846.058594,58846.058594,20685977
2021-03-21,58863.875000,59414.316406,56135.011719,57728.367188,57728.367188,18657788
2021-03-22,57756.554688,58390.457031,54226.953125,54292.828125,54292.828125,26196308
2021-03-23,54326.417969,55925.128906,53303.152344,54499.738281,54499.738281,29025425
2021-03-24,54524.996094,57446.195313,52055.500000,52636.125000,52636.125000,27026248
2021-03-25,52683.503906,53427.097656,49954.316406,50068.558594,50068.558594,48209130
2021-03-26,50032.367188,55438.601563,50011.089844,55438.601563,55438.601563,27126703
2021-03-27,55456.386719,56948.457031,52510.460938,55736.035156,55736.035156,32006475
2021-03-28,55698.550781,56860.222656,53608.964844,56068.300781,56068.300781,32533872
2021-03-29,56090.207031,58961.871094,54082.433594,56687.871094,56687.871094,25492256
2021-03-30,56688.675781,60701.128906,54911.183594,59482.171875,59482.171875,53899889
2021-03-31,59504.261719,62931.351563,55512.042969,58015.667969,58015.667969,48877273
2021-04-01,58030.820313,60229.300781,57905.285156,58644.765625,58644.765625,49715656
2021-04-02,58715.632813,60133.105469,58308.519531,59448.550781,59448.550781,61059915
2021-04-03,59446.726563,59995.675781,56946.484375,57358.746094,57358.746094,45316014
2021-04-04,57375.609375,58840.828125,56860.187500,58636.777344,58636.777344,40540417
2021-04-05,58637.636719,59769.750000,56924.316406,58906.859375,58906.859375,58952070
2021-04-06,58969.929688,59450.160156,56870.453125,57706.621094,57706.621094,91570222
2021-04-07,57686.738281,58675.929688,55316.273438,56193.828125,56193.828125,90759665
2021-04-08,56084.605469,58294.464844,55804.605469,58228.660156,58228.660156,73262047
2021-04-09,58226.847656,59290.730469,57452.910156,58377.429688,58377.429688,64618989
2021-04-10,58513.835938,61655.292969,58302.570313,59844.781250,59844.781250,62312894
2021-04-11,59870.972656,61121.156250,58912.871094,60464.351563,60464.351563,98761837
2021-04-12,60551.269531,61820.648438,58169.113281,59835.218750,59835.218750,92816173
2021-04-13,59738.757813,63890.562500,59270.496094,63068.578125,63068.578125,125065252
2021-04-14,63012.589844,64785.832031,61034.105469,63091.597656,63091.597656,166864890
2021-04-15,63290.050781,63807.796875,61769.535156,62849.882813,62849.882813,166087569
2021-04-16,62826.800781,63378.796875,59643.968750,61315.160156,61315.160156,109166885
2021-04-17,61185.007813,62990.347656,60130.742188,60394.523438,60394.523438,78208041
2021-04-18,60441.421875,61181.500000,52439.753906,56091.089844,56091.089844,77053723
2021-04-19,56131.632813,57909.656250,53840.425781,55658.058594,55658.058594,81372012
2021-04-20,55545.496094,64649.882813,49258.609375,56419.195313,56419.195313,58634614
2021-04-21,56528.660156,57132.132813,53344.667969,53826.476563,53826.476563,407373925
2021-04-22,53832.339844,55629.281250,50883.050781,51819.691406,51819.691406,579170589
2021-04-23,51761.160156,52506.636719,47423.515625,50944.113281,50944.113281,353270938
2021-04-24,50881.152344,51188.632813,48460.644531,50101.875000,50101.875000,277602346
2021-04-25,50044.312500,50783.269531,47282.285156,48865.992188,48865.992188,9065471
2021-04-26,48880.875000,54371.144531,48853.230469,54043.136719,54043.136719,263455424
2021-04-27,54063.171875,56070.113281,53293.945313,55288.722656,55288.722656,266601470
2021-04-28,55288.082031,57200.679688,53789.527344,54820.410156,54820.410156,186105978
2021-04-29,54825.597656,55438.097656,52371.066406,53533.601563,53533.601563,281737892
2021-04-30,53533.117188,58026.550781,53069.175781,57766.261719,57766.261719,311827601
2021-05-01,57770.585938,58656.484375,56976.457031,57845.851563,57845.851563,316408050
2021-05-02,57833.941406,57833.941406,56160.050781,56546.246094,56546.246094,289619282
2021-05-03,56535.488281,58966.867188,56521.746094,57115.898438,57115.898438,281421461
2021-05-04,57199.234375,57248.148438,53258.152344,53311.742188,53311.742188,268720143
2021-05-05,53387.664063,57972.882813,52950.242188,57264.226563,57264.226563,280285789
2021-05-06,57256.414063,58323.757813,55320.539063,56309.738281,56309.738281,254017897
2021-05-07,56361.195313,58547.726563,55220.750000,57091.648438,57091.648438,237896827
2021-05-08,57076.449219,59496.316406,56766.179688,58599.429688,58599.429688,208164157
2021-05-09,58601.785156,59094.351563,56490.308594,58112.570313,58112.570313,187819388
2021-05-10,58142.046875,59589.488281,52451.546875,55806.320313,55806.320313,162347360
2021-05-11,55772.582031,60255.136719,54537.683594,56621.453125,56621.453125,104377890
2021-05-12,56642.148438,60408.566406,49972.386719,49972.386719,49972.386719,121790009
2021-05-13,49484.984375,51450.277344,45402.402344,49629.308594,49629.308594,177773274
2021-05-14,49599.699219,51647.250000,48784.511719,49999.082031,49999.082031,67971294
2021-05-15,49999.718750,50544.058594,46855.496094,47007.906250,47007.906250,89980604
2021-05-16,46966.019531,49678.960938,43933.753906,46448.750000,46448.750000,129487071
2021-05-17,46413.957031,46520.960938,41852.476563,43276.757813,43276.757813,117628356
2021-05-18,43393.183594,45855.273438,42445.562500,42901.296875,42901.296875,162022305
2021-05-19,42799.996094,43557.738281,31098.900391,37241.738281,37241.738281,434427216
2021-05-20,36726.222656,42845.585938,34755.488281,40730.195313,40730.195313,307690923
2021-05-21,40915.343750,42146.503906,33156.078125,37638.625000,37638.625000,173703640
2021-05-22,37673.468750,38944.101563,35056.746094,37418.355469,37418.355469,155412261
2021-05-23,37419.605469,38556.925781,31209.857422,34868.328125,34868.328125,235316214
2021-05-24,34864.488281,40062.789063,34380.320313,38653.171875,38653.171875,196729603
2021-05-25,38657.035156,40371.953125,36242.644531,38251.152344,38251.152344,141591419
2021-05-26,38380.234375,40791.601563,37721.363281,39263.960938,39263.960938,93957709
2021-05-27,39330.425781,40408.195313,37084.246094,38179.507813,38179.507813,86173067
2021-05-28,38239.082031,38907.054688,34603.738281,35637.152344,35637.152344,123775897
2021-05-29,35688.050781,37898.273438,33624.023438,34576.242188,34576.242188,126466670
2021-05-30,34605.281250,36593.593750,33391.246094,35753.453125,35753.453125,89969675
2021-05-31,35744.285156,37560.714844,34178.972656,37262.808594,37262.808594,100852875
2021-06-01,37315.058594,37914.921875,35818.011719,36727.187500,36727.187500,87669419
2021-06-02,36726.550781,38304.988281,35979.281250,37660.847656,37660.847656,69217907
2021-06-03,37644.585938,39500.753906,37185.527344,39191.972656,39191.972656,65628723
2021-06-04,39186.132813,39206.000000,35752.664063,36827.394531,36827.394531,82593874
2021-06-05,36831.980469,37947.859375,34910.117188,35540.148438,35540.148438,71523585
2021-06-06,35548.500000,36427.070313,35296.894531,35845.761719,35845.761719,36751701
2021-06-07,35833.648438,37704.929688,33519.628906,33531.746094,33531.746094,53368857
2021-06-08,33502.539063,34026.539063,31165.429688,33491.863281,33491.863281,91255986
2021-06-09,33487.558594,37713.191406,32470.380859,37345.214844,37345.214844,94766076
2021-06-10,37353.347656,38315.496094,35922.593750,36801.582031,36801.582031,71070705
2021-06-11,36809.285156,37554.449219,36076.242188,37167.242188,37167.242188,57063142
2021-06-12,37168.359375,37380.578125,34658.378906,35571.636719,35571.636719,53208679
2021-06-13,35576.558594,39281.042969,34866.238281,39025.691406,39025.691406,55044445
2021-06-14,39022.914063,40983.585938,0.149108,40038.601563,40038.601563,49742152
2021-06-15,40420.207031,41322.468750,39664.648438,40340.687500,40340.687500,8273126
2021-06-16,40219.992188,40572.738281,38173.855469,38338.960938,38338.960938,8933980
2021-06-17,38343.136719,39557.906250,37508.074219,37996.082031,37996.082031,5824400
2021-06-18,37999.167969,38234.007813,35304.292969,35825.449219,35825.449219,7231715
2021-06-19,35819.062500,36402.882813,35007.746094,35594.097656,35594.097656,5795349
2021-06-20,35608.425781,36004.882813,33508.558594,35666.441406,35666.441406,9166188
2021-06-21,35659.839844,35723.953125,31231.662109,31594.066406,31594.066406,25475736
2021-06-22,31608.695313,33267.191406,28884.962891,32500.419922,32500.419922,22691969
2021-06-23,32514.376953,34853.789063,0.076853,33750.660156,33750.660156,14331216
2021-06-24,33654.902344,35210.542969,32491.658203,34613.761719,34613.761719,2156690
2021-06-25,34604.964844,35407.246094,31366.783203,31639.160156,31639.160156,1584385
2021-06-26,31642.162109,32600.560547,30291.707031,32004.572266,32004.572266,1221605
2021-06-27,32012.773438,34633.179688,32012.773438,34613.210938,34613.210938,1427631
2021-06-28,34618.121094,35255.496094,33953.292969,34410.007813,34410.007813,40699188
2021-06-29,34404.515625,36571.011719,34289.472656,35976.550781,35976.550781,45429943
2021-06-30,35949.734375,35992.125000,34114.414063,35145.769531,35145.769531,47293750
2021-07-01,35148.140625,35148.738281,32897.011719,33500.210938,33500.210938,40772292
2021-07-02,33511.160156,33875.156250,32748.085938,33829.160156,33829.160156,41240148
2021-07-03,33824.433594,34884.875000,33451.257813,34640.355469,34640.355469,31161595
2021-07-04,34639.683594,36032.398438,34409.546875,35403.218750,35403.218750,35571903
2021-07-05,35407.324219,35407.324219,33268.718750,33872.730469,33872.730469,39656773
2021-07-06,33869.777344,35068.210938,33621.179688,34169.066406,34169.066406,43426806
2021-07-07,34164.140625,35015.253906,33879.523438,33891.832031,33891.832031,42432360
2021-07-08,33907.992188,33907.992188,32272.552734,32807.976563,32807.976563,43006241
2021-07-09,32814.175781,34047.070313,32320.951172,33965.683594,33965.683594,41921004
2021-07-10,33945.359375,34252.296875,33159.230469,33622.929688,33622.929688,28855337
2021-07-11,33629.714844,34534.960938,33366.421875,34272.781250,34272.781250,27051949
2021-07-12,34266.164063,34499.269531,32761.679688,33173.394531,33173.394531,31559838
2021-07-13,33160.480469,33307.605469,32241.751953,32581.160156,32581.160156,29311818
2021-07-14,32590.240234,33021.277344,31637.609375,32774.195313,32774.195313,41579231
2021-07-15,32772.523438,33159.406250,31214.468750,31655.021484,31655.021484,49168973
2021-07-16,31672.541016,32210.384766,31114.009766,31550.097656,31550.097656,41979961
2021-07-17,31547.642578,31957.701172,31228.521484,31607.812500,31607.812500,30634843
2021-07-18,31606.494141,32331.011719,31270.357422,31611.871094,31611.871094,25305064
2021-07-19,31615.554688,31862.181641,30560.861328,30849.189453,30849.189453,25647804
2021-07-20,30855.361328,31007.138672,29403.843750,29620.861328,29620.861328,37186937
2021-07-21,29616.011719,32603.494141,29599.992188,32244.707031,32244.707031,54639894
2021-07-22,32252.585938,32572.046875,31780.658203,32409.867188,32409.867188,47639391
2021-07-23,32400.828125,33666.839844,32045.132813,33666.839844,33666.839844,30542753
2021-07-24,33665.855469,34475.621094,33517.292969,34278.867188,34278.867188,32107647
2021-07-25,34283.597656,35216.445313,33910.757813,35215.527344,35215.527344,32616849
2021-07-26,35220.554688,40432.015625,35212.984375,37324.480469,37324.480469,89429595
2021-07-27,37309.589844,39259.589844,36463.277344,39210.644531,39210.644531,97481931
2021-07-28,39218.632813,40756.589844,38998.597656,40051.339844,40051.339844,72574814
2021-07-29,40044.542969,40477.484375,39433.078125,40060.566406,40060.566406,57283431
2021-07-30,40063.093750,41981.808594,38475.507813,41979.039063,41979.039063,49987081
2021-07-31,41990.359375,42326.832031,41108.203125,41645.859375,41645.859375,53370516
2021-08-01,41585.910156,42507.015625,39588.566406,40050.289063,40050.289063,56920780
2021-08-02,40040.402344,40433.636719,38746.156250,39289.300781,39289.300781,49718003
2021-08-03,39298.328125,39673.097656,37819.769531,38222.488281,38222.488281,43172041
2021-08-04,38216.464844,39969.785156,37634.281250,39879.972656,39879.972656,47373908
2021-08-05,39873.027344,41382.613281,37458.148438,40940.906250,40940.906250,68109642
2021-08-06,40932.156250,43179.683594,39969.097656,42689.359375,42689.359375,74193426
2021-08-07,42684.328125,44634.964844,42574.832031,44626.750000,44626.750000,66420564
2021-08-08,44617.644531,45216.039063,43374.105469,43908.835938,43908.835938,58686972
2021-08-09,43914.593750,46480.140625,42945.101563,46079.820313,46079.820313,61496545
2021-08-10,46079.800781,46495.558594,44691.070313,45499.058594,45499.058594,59027801
2021-08-11,45506.324219,46929.761719,45047.335938,45676.003906,45676.003906,58507420
2021-08-12,45590.757813,46246.851563,42796.457031,44555.277344,44555.277344,52016848
2021-08-13,44558.433594,47857.027344,44351.882813,47844.980469,47844.980469,46234829
2021-08-14,47839.511719,48012.937500,46139.917969,47038.371094,47038.371094,37245976
2021-08-15,47048.285156,47367.144531,45697.250000,47066.433594,47066.433594,33158412
2021-08-16,47066.296875,48002.429688,45694.710938,45927.566406,45927.566406,38296350
2021-08-17,45916.851563,47154.847656,44515.281250,44698.250000,44698.250000,46195595
2021-08-18,44695.218750,46009.531250,44250.031250,44904.503906,44904.503906,49383068
2021-08-19,44887.363281,47042.121094,44075.164063,46720.828125,46720.828125,51037021
2021-08-20,46729.066406,49285.320313,46615.109375,49199.605469,49199.605469,43530988
2021-08-21,49192.617188,49736.511719,48401.843750,48924.187500,48924.187500,37210772
2021-08-22,48913.808594,49463.710938,48207.984375,49245.695313,49245.695313,33144306
2021-08-23,49231.660156,50789.664063,49104.148438,49529.246094,49529.246094,47051115
2021-08-24,49524.238281,49952.253906,47743.175781,47805.546875,47805.546875,57347714
2021-08-25,47752.777344,49087.917969,47105.816406,49020.304688,49020.304688,54085184
2021-08-26,49014.476563,49332.632813,46429.101563,47043.460938,47043.460938,54519411
2021-08-27,47032.472656,48634.160156,46105.339844,48256.296875,48256.296875,44518176
2021-08-28,48269.000000,49266.222656,48269.000000,48787.324219,48787.324219,27800409
2021-08-29,48690.757813,49623.316406,48210.148438,48970.109375,48970.109375,21473672
2021-08-30,48966.300781,49036.531250,47001.675781,47001.675781,47001.675781,36237983
2021-08-31,47004.347656,48101.320313,46694.949219,47372.707031,47372.707031,48217034
2021-09-01,47367.953125,48979.421875,46612.738281,48682.785156,48682.785156,47968305
2021-09-02,48710.093750,50242.535156,48634.660156,49503.304688,49503.304688,55414184
2021-09-03,49496.808594,50995.460938,48416.773438,49870.644531,49870.644531,58211798
2021-09-04,49939.085938,50518.835938,49477.035156,50083.511719,50083.511719,52416168
2021-09-05,50090.554688,51880.636719,49491.742188,51747.726563,51747.726563,35501150
2021-09-06,51752.320313,52736.359375,51151.703125,52712.117188,52712.117188,33966862
2021-09-07,52720.500000,52810.773438,46094.773438,46863.734375,46863.734375,116708691
2021-09-08,46875.738281,47322.398438,44399.738281,45939.906250,45939.906250,137197379
2021-09-09,45814.730469,47408.035156,44918.617188,46416.527344,46416.527344,59735637
2021-09-10,46403.394531,47086.246094,44374.050781,44833.332031,44833.332031,47039476
2021-09-11,44842.570313,45994.164063,44770.238281,45102.796875,45102.796875,41265840
2021-09-12,45116.039063,46395.195313,44768.000000,46189.003906,46189.003906,30934196
2021-09-13,46184.644531,46302.253906,43797.867188,44913.058594,44913.058594,43503244
2021-09-14,44911.976563,47263.523438,44828.238281,47165.625000,47165.625000,56297174
2021-09-15,47164.195313,48465.289063,46805.906250,48203.218750,48203.218750,46344095
2021-09-16,48233.742188,48456.207031,47100.992188,47880.335938,47880.335938,36334744
2021-09-17,47891.082031,48208.339844,46794.785156,47262.015625,47262.015625,30297281
2021-09-18,47261.406250,48806.117188,47016.066406,48203.191406,48203.191406,24173396
2021-09-19,48212.199219,48303.617188,46793.082031,47298.894531,47298.894531,23352244
2021-09-20,47239.257813,47350.867188,42627.546875,42951.558594,42951.558594,51638827
2021-09-21,42930.457031,43563.628906,40241.785156,40584.703125,40584.703125,80514165
2021-09-22,40595.843750,44012.433594,40595.843750,43588.835938,43588.835938,66461930
2021-09-23,43591.203125,44913.101563,43112.687500,44845.488281,44845.488281,39064281
2021-09-24,44847.789063,45053.335938,41000.441406,42801.277344,42801.277344,51129722
2021-09-25,42803.042969,43015.515625,41695.363281,42605.187500,42605.187500,50180008
2021-09-26,42594.941406,43849.742188,41009.558594,43203.328125,43203.328125,44882518
2021-09-27,43204.941406,46806.539063,42256.562500,42265.691406,42265.691406,45730365
2021-09-28,42270.074219,42764.390625,40917.726563,40939.011719,40939.011719,34323332
2021-09-29,40943.542969,42587.226563,40863.062500,41560.265625,41560.265625,40757132
2021-09-30,41560.089844,44076.355469,41413.781250,43791.121094,43791.121094,44101931
2021-10-01,43794.703125,48389.328125,43320.906250,48071.246094,48071.246094,51188014
2021-10-02,48069.218750,48322.898438,47394.238281,47824.980469,47824.980469,45448212
2021-10-03,47834.839844,49101.222656,47159.015625,48111.992188,48111.992188,30927946
2021-10-04,48111.988281,49433.847656,47130.167969,49129.417969,49129.417969,36075029
2021-10-05,49133.703125,51821.582031,49100.941406,51642.125000,51642.125000,45876031
2021-10-06,51641.878906,55548.132813,50468.417969,55402.734375,55402.734375,68771546
2021-10-07,55413.218750,55475.675781,53462.027344,53736.042969,53736.042969,73346623
2021-10-08,53737.886719,55942.359375,53548.808594,54040.460938,54040.460938,53326755
2021-10-09,54046.234375,55371.804688,53800.214844,55062.937500,55062.937500,38699259
2021-10-10,55069.894531,56230.785156,54359.914063,54837.433594,54837.433594,38016381
2021-10-11,54798.746094,57753.085938,54770.781250,57405.335938,57405.335938,54587674
2021-10-12,57392.152344,57788.992188,54631.027344,55969.632813,55969.632813,81028591
2021-10-13,56001.382813,57776.570313,53881.503906,57537.195313,57537.195313,111531893
2021-10-14,57561.851563,58537.910156,56897.082031,57291.363281,57291.363281,92337330
2021-10-15,57291.437500,62554.742188,56832.960938,61644.601563,61644.601563,90377722
2021-10-16,61627.375000,62290.406250,60156.406250,60808.640625,60808.640625,93511480
2021-10-17,60773.468750,61624.773438,59305.246094,61624.773438,61624.773438,61178500
2021-10-18,61618.453125,62606.191406,60099.957031,61810.449219,61810.449219,57898163
2021-10-19,61807.496094,64419.355469,61394.945313,64204.105469,64204.105469,68536407
2021-10-20,64216.222656,67197.031250,63537.238281,66120.562500,66120.562500,76636656
2021-10-21,66163.828125,66561.273438,62196.437500,62550.089844,62550.089844,93039484
2021-10-22,62512.871094,63729.703125,60298.984375,60812.367188,60812.367188,76600535
2021-10-23,60806.671875,61744.230469,60138.855469,61431.988281,61431.988281,48643186
2021-10-24,61429.050781,61573.632813,59635.937500,61056.179688,61056.179688,40546736
2021-10-25,61054.066406,63835.046875,60751.582031,63090.105469,63090.105469,42141896
2021-10-26,63095.308594,63237.550781,60071.996094,60276.488281,60276.488281,47125044
2021-10-27,60260.636719,61490.210938,58352.511719,58496.785156,58496.785156,66076559
2021-10-28,58461.750000,61767.128906,58353.128906,60600.167969,60600.167969,91941092
2021-10-29,60606.605469,63321.582031,60413.292969,62416.656250,62416.656250,101031425
2021-10-30,62421.003906,62658.429688,61114.593750,61586.527344,61586.527344,74927300
2021-10-31,61594.394531,62428.335938,60040.984375,61297.734375,61297.734375,50773664
2021-11-01,61294.164063,62408.531250,59759.617188,61037.906250,61037.906250,62681504
2021-11-02,61052.066406,64150.859375,60639.417969,63113.375000,63113.375000,123550033
2021-11-03,63125.109375,63534.316406,61692.410156,63023.035156,63023.035156,114981688
2021-11-04,63062.652344,65675.804688,59126.664063,61306.613281,61306.613281,80297261
2021-11-05,61312.718750,65805.585938,57796.210938,61301.867188,61301.867188,98515600
2021-11-06,61258.859375,65298.105469,55956.046875,61618.332031,61618.332031,94040819
2021-11-07,61619.652344,65561.382813,59521.027344,63020.363281,63020.363281,81937489
2021-11-08,62998.863281,67851.984375,62106.679688,67502.421875,67502.421875,110255982
2021-11-09,67470.437500,68874.375000,66072.343750,66895.695313,66895.695313,105496462
2021-11-10,66849.773438,69123.687500,64236.144531,64785.175781,64785.175781,89600509
2021-11-11,64829.832031,65622.640625,64273.601563,64834.890625,64834.890625,84667275
2021-11-12,64886.433594,65632.609375,61878.679688,64103.894531,64103.894531,57765543
2021-11-13,64057.550781,65280.812500,63109.394531,64573.421875,64573.421875,52922386
2021-11-14,64571.960938,65784.062500,63572.906250,65133.027344,65133.027344,40441485
2021-11-15,65111.070313,66233.937500,63642.878906,63833.375000,63833.375000,49795251
2021-11-16,63856.902344,63944.386719,58838.648438,59984.785156,59984.785156,99319698
2021-11-17,59943.265625,60719.652344,59075.085938,60332.769531,60332.769531,100437441
2021-11-18,60333.152344,60792.066406,56709.191406,56709.191406,56709.191406,92882824
2021-11-19,56726.355469,58379.640625,56070.957031,57953.191406,57953.191406,82865321
2021-11-20,57947.945313,59862.503906,57477.480469,59852.863281,59852.863281,43406628
2021-11-21,59801.660156,59890.253906,58570.773438,58737.539063,58737.539063,32787250
2021-11-22,58760.460938,59017.687500,55684.875000,56418.621094,56418.621094,39204618
2021-11-23,56422.878906,57765.531250,55788.738281,57610.707031,57610.707031,49214736
2021-11-24,57606.937500,57816.152344,55899.042969,56284.753906,56284.753906,26683706
2021-11-25,57168.675781,59276.859375,57080.562500,57599.187500,57599.187500,20427970
2021-11-26,58913.824219,59240.101563,53570.191406,53680.265625,53680.265625,62862006
2021-11-27,53659.640625,55277.054688,53506.878906,54538.386719,54538.386719,60304458
2021-11-28,54556.328125,57277.703125,53583.183594,57254.359375,57254.359375,37307506
2021-11-29,57251.707031,58969.066406,56709.132813,57935.582031,57935.582031,40935310
2021-11-30,57938.078125,58976.066406,56129.042969,56811.058594,56811.058594,44702098
2021-12-01,56809.832031,58858.613281,55739.015625,57295.808594,57295.808594,86659000
2021-12-02,57291.074219,57524.847656,55799.625000,56842.207031,56842.207031,81615281
2021-12-03,56815.140625,57389.757813,52480.375000,53788.769531,53788.769531,52272544
2021-12-04,53785.554688,53831.617188,42961.609375,48490.945313,48490.945313,137085670
2021-12-05,48503.261719,49825.628906,46830.878906,49438.789063,49438.789063,93732905
2021-12-06,49430.136719,50866.453125,47204.875000,50405.058594,50405.058594,61304887
2021-12-07,50409.730469,51965.210938,50367.964844,51151.015625,51151.015625,55522117
2021-12-08,51136.777344,51434.109375,49604.167969,50866.894531,50866.894531,66146845
2021-12-09,50813.339844,51250.492188,47345.738281,47797.136719,47797.136719,103103832
2021-12-10,47731.003906,49623.925781,47180.054688,47180.054688,47180.054688,93447543
2021-12-11,47135.218750,49388.363281,46877.917969,49292.437500,49292.437500,97152804
2021-12-12,49269.757813,50727.699219,48708.035156,50068.996094,50068.996094,45650694
2021-12-13,50063.343750,50227.707031,46293.203125,46671.187500,46671.187500,60875726
2021-12-14,46686.089844,48406.398438,46534.585938,46783.093750,46783.093750,57754203
2021-12-15,48367.144531,49422.921875,46681.332031,48825.910156,48825.910156,91355300
2021-12-16,48837.046875,49376.851563,47491.089844,47611.007813,47611.007813,66432578
2021-12-17,47635.480469,47970.437500,45842.363281,46364.968750,46364.968750,96766552
2021-12-18,46314.253906,47320.023438,45666.375000,46868.761719,46868.761719,126418196
2021-12-19,46878.152344,48059.519531,46462.867188,46675.093750,46675.093750,98365422
2021-12-20,46734.433594,47308.601563,45574.890625,46906.832031,46906.832031,118467638
2021-12-21,46938.730469,49244.390625,46712.300781,48986.300781,48986.300781,59665161
2021-12-22,48983.000000,49525.882813,48470.882813,48693.218750,48693.218750,52724713
2021-12-23,48704.214844,51232.824219,48084.945313,50720.199219,50720.199219,60771048
2021-12-24,50732.929688,51719.355469,50565.476563,50821.531250,50821.531250,82670921
2021-12-25,50785.761719,51168.562500,50287.175781,50603.515625,50603.515625,36288797
2021-12-26,50608.394531,51110.980469,49711.933594,50820.675781,50820.675781,36348090
2021-12-27,50801.960938,51929.136719,50506.304688,50668.062500,50668.062500,39432352
2021-12-28,50631.097656,50659.632813,47465.042969,47671.050781,47671.050781,52145392
2021-12-29,47639.015625,48097.707031,46321.847656,46422.546875,46422.546875,50895045
2021-12-30,46420.460938,47859.660156,46103.203125,47127.750000,47127.750000,47002428
2021-12-31,47109.808594,48394.871094,46022.933594,46340.800781,46340.800781,47938351
2022-01-01,46340.800781,47765.695313,46337.226563,47532.605469,47532.605469,52021296
2022-01-02,47532.605469,47840.742188,46876.085938,47355.562500,47355.562500,30560447
2022-01-03,47355.562500,47436.148438,45995.011719,46431.902344,46431.902344,31756108
2022-01-04,46431.902344,47255.460938,45846.437500,45944.300781,45944.300781,41725615
2022-01-05,45944.300781,46672.039063,42722.785156,43559.152344,43559.152344,68088430
2022-01-06,43559.152344,43612.992188,42609.000000,43043.125000,43043.125000,68912233
2022-01-07,43043.125000,43074.882813,41130.390625,41543.519531,41543.519531,82095926
2022-01-08,41543.519531,42171.453125,40662.882813,41795.062500,41795.062500,72216013
2022-01-09,41795.062500,42588.406250,41336.578125,41978.855469,41978.855469,43314586
2022-01-10,41978.855469,42212.152344,39743.816406,41747.808594,41747.808594,65519995
2022-01-11,41747.808594,42920.589844,41462.777344,42786.484375,42786.484375,55734779
2022-01-12,42786.484375,44039.804688,42410.449219,43917.628906,43917.628906,45235116
2022-01-13,43917.628906,44041.464844,42371.183594,42439.980469,42439.980469,54172719
2022-01-14,42439.980469,43279.621094,41839.179688,43106.062500,43106.062500,40594960
2022-01-15,43106.062500,43564.535156,42652.398438,43173.082031,43173.082031,32152836
2022-01-16,43173.082031,43354.535156,42750.082031,43111.203125,43111.203125,28429977
2022-01-17,43111.203125,43130.296875,41663.625000,42151.464844,42151.464844,34140274
2022-01-18,42151.464844,42506.617188,41374.570313,42345.359375,42345.359375,41469362
2022-01-19,42345.359375,42418.160156,41213.390625,41672.460938,41672.460938,37804238
2022-01-20,41672.460938,43252.593750,40721.925781,40721.925781,40721.925781,37218677
2022-01-21,40721.925781,40946.757813,35815.964844,36400.992188,36400.992188,132710818
2022-01-22,36400.992188,36613.687500,34299.320313,34976.519531,34976.519531,185557724
2022-01-23,34976.519531,36389.550781,34719.714844,36275.195313,36275.195313,109013620
2022-01-24,36275.195313,37055.996094,33156.773438,36653.414063,36653.414063,73845906
2022-01-25,36653.414063,37374.539063,35829.980469,36967.933594,36967.933594,66530039
2022-01-26,36967.933594,38637.332031,36316.902344,36788.980469,36788.980469,62071490
2022-01-27,36788.980469,36987.109375,34177.199219,36951.847656,36951.847656,241443798
2022-01-28,36951.847656,37918.984375,36175.859375,37780.507813,37780.507813,204966219
2022-01-29,37780.507813,38499.593750,37391.941406,38056.097656,38056.097656,47152386
2022-01-30,38056.097656,38268.394531,37448.632813,37985.277344,37985.277344,29819688
2022-01-31,37985.277344,38550.480469,36721.035156,38340.878906,38340.878906,37050811
2022-02-01,38340.878906,39038.945313,38101.214844,38705.343750,38705.343750,36700468
2022-02-02,38705.343750,38732.746094,36780.171875,36902.925781,36902.925781,30302622
2022-02-03,36902.925781,37062.019531,36304.136719,36927.800781,36927.800781,34500975
2022-02-04,36927.800781,41430.308594,36927.800781,41430.308594,41430.308594,50333244
2022-02-05,41430.308594,41665.699219,40949.320313,41518.929688,41518.929688,42732703
2022-02-06,41518.929688,42354.175781,41220.738281,42318.488281,42318.488281,27402311
2022-02-07,42318.488281,44270.875000,41772.972656,43896.730469,43896.730469,34135378
2022-02-08,43896.730469,45067.070313,42871.054688,44102.597656,44102.597656,47890666
2022-02-09,44102.597656,44616.816406,43310.726563,44377.437500,44377.437500,40404654
2022-02-10,44377.437500,45502.578125,43410.953125,43602.667969,43602.667969,48818790
2022-02-11,43602.667969,43788.609375,42108.734375,42423.605469,42423.605469,56796564
2022-02-12,42423.808594,42910.636719,41933.335938,42189.640625,42189.640625,40696282
2022-02-13,42189.640625,42662.718750,41979.601563,42189.531250,42189.531250,23372238
2022-02-14,42189.531250,42744.394531,41655.289063,42647.617188,42647.617188,24975451
2022-02-15,42647.617188,44521.226563,42477.375000,44521.226563,44521.226563,47459824
2022-02-16,44521.226563,44521.226563,43425.160156,44034.035156,44034.035156,33861947
2022-02-17,44034.035156,44113.414063,40532.765625,40579.445313,40579.445313,35183644
2022-02-18,40579.445313,40934.710938,39704.199219,40032.964844,40032.964844,36996788
2022-02-19,40032.964844,40399.511719,39715.832031,40055.914063,40055.914063,27904497
2022-02-20,40055.914063,40089.558594,38096.761719,38561.417969,38561.417969,37143810
2022-02-21,38561.417969,39350.894531,36989.621094,36989.621094,36989.621094,59260337
2022-02-22,36987.347656,38115.671875,36428.863281,38115.222656,38115.222656,53792514
2022-02-23,38115.222656,39051.019531,37273.132813,37273.132813,37273.132813,36514298
2022-02-24,37273.132813,38566.769531,34414.042969,38296.433594,38296.433594,86155592
2022-02-25,38296.433594,39553.855469,38069.269531,39266.050781,39266.050781,74717307
2022-02-26,39266.050781,39847.832031,38802.003906,39031.628906,39031.628906,36913150
2022-02-27,39031.628906,39684.992188,37257.683594,37710.273438,37710.273438,39045602
2022-02-28,37710.273438,43705.628906,37539.437500,43164.066406,43164.066406,59642975
2022-03-01,43164.066406,44672.613281,42937.445313,44276.667969,44276.667969,59115720
2022-03-02,44276.667969,44831.617188,43444.425781,43919.792969,43919.792969,48290414
2022-03-03,43919.792969,43977.593750,41966.964844,42545.656250,42545.656250,34176785
2022-03-04,42545.656250,42554.820313,38778.324219,39127.921875,39127.921875,36820381
2022-03-05,39127.921875,39564.183594,38815.601563,39437.046875,39437.046875,30280901
2022-03-06,39437.046875,39617.003906,38229.148438,38421.246094,38421.246094,27550367
2022-03-07,38421.246094,39360.898438,37260.453125,38098.003906,38098.003906,37394006
2022-03-08,38098.003906,39071.921875,38082.445313,38646.414063,38646.414063,36516179
2022-03-09,38646.414063,42335.750000,38623.332031,42006.937500,42006.937500,40412713
2022-03-10,42006.937500,42016.050781,38893.777344,39470.339844,39470.339844,41250948
2022-03-11,39470.339844,40041.218750,38400.195313,38848.675781,38848.675781,35278683
2022-03-12,38848.675781,39260.234375,38837.093750,38938.355469,38938.355469,18246533
2022-03-13,38938.355469,39232.550781,37725.976563,37791.605469,37791.605469,19069482
2022-03-14,37792.992188,39649.496094,37761.746094,39593.550781,39593.550781,26143298
2022-03-15,39593.550781,39732.125000,38338.207031,39348.515625,39348.515625,25208163
2022-03-16,39348.515625,41233.910156,39032.054688,41095.082031,41095.082031,52724855
2022-03-17,41095.082031,41257.496094,40664.953125,40977.066406,40977.066406,37708155
2022-03-18,40977.066406,42031.812500,40340.203125,41769.605469,41769.605469,23207005
2022-03-19,41769.605469,42251.359375,41603.894531,42152.386719,42152.386719,20768242
2022-03-20,42152.386719,42215.851563,40954.539063,41262.890625,41262.890625,19773950
2022-03-21,41262.890625,41433.414063,40685.179688,41059.718750,41059.718750,27975813
2022-03-22,41059.718750,43037.523438,41007.105469,42302.804688,42302.804688,35949162
2022-03-23,42302.804688,42769.871094,41869.023438,42769.871094,42769.871094,28687728
2022-03-24,42769.710938,44067.222656,42729.050781,43932.417969,43932.417969,28489737
2022-03-25,43932.417969,44901.289063,43748.742188,44341.996094,44341.996094,29329467
2022-03-26,44341.996094,44648.281250,44134.980469,44438.128906,44438.128906,17337917
2022-03-27,44438.128906,46805.644531,44428.285156,46672.132813,46672.132813,25568621
2022-03-28,46672.132813,47985.386719,46652.937500,47169.710938,47169.710938,32582966
2022-03-29,47169.710938,48009.566406,47051.281250,47437.332031,47437.332031,28207518
2022-03-30,47437.332031,47593.066406,46721.589844,47068.140625,47068.140625,27081782
2022-03-31,47068.140625,47517.300781,45440.144531,45462.410156,45462.410156,30939406
2022-04-01,45462.410156,46569.921875,44403.824219,46259.398438,46259.398438,38317432
2022-04-02,46260.562500,46878.550781,45869.621094,45979.566406,45979.566406,36701530
2022-04-03,45979.566406,47234.316406,45618.152344,46510.957031,46510.957031,30309015
2022-04-04,46508.242188,46746.589844,45289.218750,46703.371094,46703.371094,31384223
2022-04-05,46703.371094,46950.582031,45619.769531,45619.769531,45619.769531,29971713
2022-04-06,45619.769531,45663.128906,43353.921875,43353.921875,43353.921875,43188017
2022-04-07,43353.921875,43868.597656,42983.066406,43564.648438,43564.648438,37510953
2022-04-08,43564.648438,43847.980469,42177.101563,42263.117188,42263.117188,34637511
2022-04-09,42256.996094,42754.484375,42218.789063,42747.203125,42747.203125,19800987
2022-04-10,42746.730469,43387.328125,42091.140625,42263.777344,42263.777344,21347847
2022-04-11,42262.492188,42330.425781,39484.363281,39588.414063,39588.414063,48545825
2022-04-12,39588.414063,40603.324219,39405.437500,40061.843750,40061.843750,48538860
2022-04-13,40061.695313,41341.703125,39697.433594,41211.113281,41211.113281,47606592
2022-04-14,41212.488281,41425.003906,39770.980469,39929.558594,39929.558594,24924918
2022-04-15,39929.554688,40522.816406,39853.511719,40453.816406,40453.816406,18832365
2022-04-16,40454.914063,40604.785156,40104.363281,40482.917969,40482.917969,15541065
2022-04-17,40482.917969,40553.824219,39624.804688,39681.636719,39681.636719,18691441
2022-04-18,39681.636719,40948.964844,38797.339844,40883.363281,40883.363281,36544435
2022-04-19,40883.367188,41604.835938,40637.730469,41465.984375,41465.984375,29448321
2022-04-20,41465.988281,42088.820313,40970.324219,41404.292969,41404.292969,30713033
2022-04-21,41404.914063,42765.968750,40157.472656,40370.160156,40370.160156,44641566
2022-04-22,40370.160156,40805.167969,39451.941406,39675.109375,39675.109375,42866450
2022-04-23,39676.054688,39911.898438,39372.421875,39525.527344,39525.527344,25036967
2022-04-24,39525.500000,39803.933594,39280.078125,39503.859375,39503.859375,20596831
2022-04-25,39503.851563,40437.882813,38383.289063,40341.300781,40341.300781,41594644
2022-04-26,40341.300781,40632.714844,37899.898438,38037.675781,38037.675781,46403529
2022-04-27,38037.675781,39244.953125,38027.777344,39104.082031,39104.082031,41765201
2022-04-28,39104.085938,40223.277344,39026.308594,39769.011719,39769.011719,43111356
2022-04-29,39769.011719,39916.007813,38261.609375,38588.226563,38588.226563,36756727
2022-04-30,38589.609375,38752.648438,37681.746094,37734.285156,37734.285156,26632909
2022-05-01,37734.281250,38550.878906,37588.304688,38435.187500,38435.187500,26337911
2022-05-02,38434.949219,39004.664063,38124.132813,38560.957031,38560.957031,36471932
2022-05-03,38560.957031,38613.636719,37522.847656,37720.597656,37720.597656,25768589
2022-05-04,37721.906250,39912.296875,37721.906250,39674.523438,39674.523438,31726216
2022-05-05,39674.019531,39763.171875,35859.812500,36537.203125,36537.203125,52954499
2022-05-06,36539.253906,36545.464844,35601.675781,36031.589844,36031.589844,54425129
2022-05-07,36031.566406,36114.742188,34970.539063,35485.281250,35485.281250,42353375
2022-05-08,35485.281250,35499.539063,33886.222656,34050.976563,34050.976563,58035585
2022-05-09,34052.105469,34177.449219,30342.037109,30348.101563,30348.101563,139403147
2022-05-10,30343.269531,32480.140625,29992.363281,31016.439453,31016.439453,157341493
2022-05-11,31016.439453,31891.041016,28170.148438,28840.041016,28840.041016,197381403
2022-05-12,28840.041016,29933.478516,25798.847656,29092.400391,29092.400391,260208261
2022-05-13,29092.000000,30895.199219,28821.244141,29319.851563,29319.851563,145565708
2022-05-14,29319.851563,30184.597656,28694.847656,30141.857422,30141.857422,57624138
2022-05-15,30143.416016,31247.851563,29580.369141,31178.150391,31178.150391,38925606
2022-05-16,31178.150391,31281.568359,29267.242188,29880.761719,29880.761719,43775086
2022-05-17,29881.757813,30667.035156,29579.517578,30477.666016,30477.666016,37147530
2022-05-18,30477.666016,30602.517578,28716.949219,28716.949219,28716.949219,34611465
2022-05-19,28715.626953,30391.037109,28715.626953,30351.496094,30351.496094,31335952
2022-05-20,30351.496094,30538.228516,28841.005859,29250.712891,29250.712891,29750673
2022-05-21,29250.712891,29594.062500,29068.726563,29408.343750,29408.343750,18904189
2022-05-22,29408.343750,30325.076172,29249.441406,30325.076172,30325.076172,19677667
2022-05-23,30325.509766,30580.869141,28955.648438,29047.289063,29047.289063,35857016
2022-05-24,29047.230469,29697.591797,28823.861328,29616.992188,29616.992188,33844620
2022-05-25,29616.992188,30129.673828,29383.435547,29593.568359,29593.568359,24214228
2022-05-26,29593.568359,29824.730469,28333.001953,29340.328125,29340.328125,52433862
2022-05-27,29341.583984,29341.583984,28342.253906,28645.224609,28645.224609,47527593
2022-05-28,28807.048828,29103.976563,28564.470703,29062.984375,29062.984375,26327726
2022-05-29,29062.984375,29515.974609,28802.416016,29445.798828,29445.798828,15863547
2022-05-30,29438.320313,31803.921875,29352.583984,31728.367188,31728.367188,32951609
2022-05-31,31728.957031,32184.443359,31311.062500,31826.947266,31826.947266,28573899
2022-06-01,31826.947266,31940.386719,29526.703125,29797.486328,29797.486328,29787792
2022-06-02,29797.341797,30584.638672,29673.027344,30525.628906,30525.628906,24731071
2022-06-03,30525.628906,30623.400391,29419.574219,29696.976563,29696.976563,19198580
2022-06-04,29696.976563,29902.189453,29487.914063,29777.226563,29777.226563,16270215
2022-06-05,29777.226563,30100.402344,29599.130859,29919.365234,29919.365234,13090944
2022-06-06,29919.365234,31557.097656,29901.558594,31321.849609,31321.849609,29647845
2022-06-07,31321.849609,31387.992188,29395.181641,31172.548828,31172.548828,50155985
2022-06-08,31174.111328,31220.861328,30012.298828,30233.453125,30233.453125,35868418
2022-06-09,30240.494141,30568.203125,30036.546875,30139.630859,30139.630859,18792581
2022-06-10,30139.640625,30191.091797,28940.089844,29119.814453,29119.814453,27081461
2022-06-11,29119.814453,29374.558594,28227.812500,28341.626953,28341.626953,33117652
2022-06-12,28341.626953,28482.689453,26778.802734,26779.332031,26779.332031,39760509
2022-06-13,26775.113281,26775.113281,22254.316406,22436.957031,22436.957031,118025747
2022-06-14,22438.380859,22952.214844,21110.349609,22166.306641,22166.306641,130944767
2022-06-15,22166.306641,22630.626953,20165.855469,22538.988281,22538.988281,115441055
2022-06-16,22539.660156,22806.052734,20268.240234,20364.496094,20364.496094,100501425
2022-06-17,20365.154297,21177.345703,20303.939453,20506.582031,20506.582031,39987420
2022-06-18,20505.755859,20717.023438,17706.466797,19011.033203,19011.033203,65495680
2022-06-19,19011.033203,20644.951172,18066.691406,20510.638672,20510.638672,73871541
2022-06-20,20511.035156,20867.125000,19764.609375,20630.058594,20630.058594,51725423
2022-06-21,20630.085938,21632.017578,20434.244141,20705.023438,20705.023438,36353511
2022-06-22,20705.023438,20803.539063,19876.263672,20016.634766,20016.634766,29071993
2022-06-23,20020.552734,21084.843750,19991.218750,21065.683594,21065.683594,27123982
2022-06-24,21064.826172,21448.066406,20798.667969,21314.738281,21314.738281,23786774
2022-06-25,21312.863281,21509.433594,20963.353516,21429.982422,21429.982422,16559120
2022-06-26,21429.888672,21738.587891,21017.843750,21028.310547,21028.310547,12182923
2022-06-27,21025.611328,21462.587891,20675.091797,20747.855469,20747.855469,12760415
2022-06-28,20747.855469,21119.470703,20245.201172,20260.402344,20260.402344,15670438
2022-06-29,20260.402344,20375.306641,19940.277344,20086.654297,20086.654297,20336310
2022-06-30,20087.472656,20128.748047,18753.978516,19713.552734,19713.552734,26226536
2022-07-01,19727.304688,20521.091797,19110.296875,19289.429688,19289.429688,30202839
2022-07-02,19289.953125,19372.265625,19074.421875,19290.066406,19290.066406,17442357
2022-07-03,19290.066406,19535.861328,18978.289063,19301.050781,19301.050781,9752600
2022-07-04,19301.042969,20250.921875,19069.123047,20209.277344,20209.277344,13653117
2022-07-05,20208.443359,20575.509766,19373.964844,20192.388672,20192.388672,15685736
2022-07-06,20193.447266,20586.197266,19872.099609,20544.751953,20544.751953,19841325
2022-07-07,20544.751953,21646.087891,20317.935547,21594.656250,21594.656250,18065618
2022-07-08,21597.363281,22226.962891,21285.031250,21764.566406,21764.566406,24526869
2022-07-09,21765.558594,21867.822266,21463.296875,21624.087891,21624.087891,15843544
2022-07-10,21623.529297,21645.716797,20770.765625,20876.972656,20876.972656,11028677
2022-07-11,20873.337891,20879.503906,19984.816406,20009.337891,20009.337891,12596787
2022-07-12,20009.410156,20010.042969,19332.943359,19349.839844,19349.839844,14194152
2022-07-13,19348.941406,20204.228516,19009.423828,20183.025391,20183.025391,24670402
2022-07-14,20183.625000,20767.808594,19684.033203,20584.251953,20584.251953,23351466
2022-07-15,20591.611328,21120.478516,20413.990234,20840.896484,20840.896484,19503393
2022-07-16,20842.033203,21486.757813,20536.449219,21202.136719,21202.136719,19215844
2022-07-17,21206.701172,21555.230469,20814.164063,20815.158203,20815.158203,17015820
2022-07-18,20814.703125,22611.486328,20814.703125,22350.773438,22350.773438,26770304
2022-07-19,22348.517578,23650.814453,21734.773438,23346.533203,23346.533203,42877463
2022-07-20,23347.375000,24179.476563,23056.167969,23299.992188,23299.992188,41863300
2022-07-21,23297.265625,23353.251953,22487.312500,23146.490234,23146.490234,17920685
2022-07-22,23155.837891,23610.177734,22615.089844,22716.435547,22716.435547,19866907
2022-07-23,22716.298828,22938.695313,22050.359375,22462.468750,22462.468750,15183517
2022-07-24,22462.439453,22937.316406,22352.017578,22660.960938,22660.960938,15128412
2022-07-25,22659.292969,22676.548828,21394.644531,21394.644531,21394.644531,17126752
2022-07-26,21394.962891,21396.544922,20792.781250,21233.488281,21233.488281,16041443
2022-07-27,21233.464844,22898.724609,21089.771484,22896.939453,22896.939453,23415001
2022-07-28,22897.369141,24043.388672,22732.589844,23874.064453,23874.064453,30362208
2022-07-29,23875.205078,24230.419922,23512.619141,23835.589844,23835.589844,30933246
2022-07-30,23840.292969,24593.617188,23610.117188,23657.755859,23657.755859,24049617
2022-07-31,23659.595703,24101.742188,23319.677734,23399.615234,23399.615234,20074688
2022-08-01,23398.537109,23484.177734,22918.130859,23297.947266,23297.947266,14723822
2022-08-02,23298.769531,23390.072266,22714.804688,22988.748047,22988.748047,12047098
2022-08-03,22991.189453,23534.771484,22758.142578,22843.332031,22843.332031,10322640
2022-08-04,22842.939453,23172.355469,22487.294922,22620.785156,22620.785156,12632108
2022-08-05,22625.199219,23415.103516,22597.091797,23255.529297,23255.529297,12310919
2022-08-06,23272.847656,23321.953125,22985.292969,22990.126953,22990.126953,5610482
2022-08-07,22989.162109,23300.828125,22866.837891,23176.123047,23176.123047,4992958
2022-08-08,23175.810547,24209.691406,23173.806641,23821.449219,23821.449219,9034429
2022-08-09,23830.150391,23891.779297,22967.013672,23178.087891,23178.087891,7761948
2022-08-10,23175.494141,24133.513672,22760.308594,23929.130859,23929.130859,16687388
2022-08-11,23928.591797,24802.066406,23922.646484,23976.789063,23976.789063,13917030
2022-08-12,23976.921875,24379.335938,23675.298828,24376.054688,24376.054688,7080594
2022-08-13,24376.429688,24804.259766,24357.138672,24410.980469,24410.980469,6888882
2022-08-14,24411.189453,24879.332031,24241.894531,24304.724609,24304.724609,6300883
2022-08-15,24305.197266,25084.572266,23888.136719,24127.494141,24127.494141,9998113
2022-08-16,24124.376953,24198.937500,23765.974609,23882.830078,23882.830078,6697118
2022-08-17,23882.148438,24390.460938,23267.894531,23326.863281,23326.863281,7047422
2022-08-18,23331.542969,23567.285156,23152.455078,23222.242188,23222.242188,4546110
2022-08-19,23219.097656,23219.097656,20898.304688,20902.404297,20902.404297,13856579
2022-08-20,20899.923828,21344.845703,20864.435547,21153.019531,21153.019531,7139073
2022-08-21,21153.412109,21695.794922,21125.320313,21561.177734,21561.177734,6657571
2022-08-22,21560.904297,21560.904297,20965.007813,21323.007813,21323.007813,6757775
2022-08-23,21326.734375,21621.511719,20976.191406,21542.818359,21542.818359,5659478
2022-08-24,21544.101563,21745.818359,21217.923828,21472.876953,21472.876953,4505499
2022-08-25,21468.417969,21765.839844,21427.697266,21579.814453,21579.814453,4634941
2022-08-26,21576.515625,21757.173828,20196.894531,20244.285156,20244.285156,9931650
2022-08-27,20248.320313,20327.892578,19872.367188,20060.335938,20060.335938,7091076
2022-08-28,20058.191406,20125.792969,19656.710938,19668.998047,19668.998047,3768111
2022-08-29,19663.369141,20360.408203,19628.605469,20311.050781,20311.050781,5326101
2022-08-30,20312.982422,20511.833984,19626.378906,19818.281250,19818.281250,7791947
2022-08-31,19827.009766,20419.138672,19819.386719,20034.580078,20034.580078,6705724
2022-09-01,20034.818359,20175.593750,19673.027344,20102.910156,20102.910156,6191492
2022-09-02,20097.648438,20368.857422,19850.353516,19969.626953,19969.626953,5546985
2022-09-03,19967.382813,20022.849609,19736.638672,19814.394531,19814.394531,2014611
2022-09-04,19815.162109,19963.849609,19638.078125,19963.849609,19963.849609,19740489
2022-09-05,19966.933594,20035.898438,19682.650391,19837.664063,19837.664063,2952647
2022-09-06,19839.826172,20156.373047,18773.365234,18858.132813,18858.132813,10259546
2022-09-07,18858.093750,19406.441406,18622.498047,19332.744141,19332.744141,6856392
2022-09-08,19335.042969,19390.531250,19071.132813,19293.556641,19293.556641,5029598
2022-09-09,19302.394531,21448.574219,19299.941406,21332.746094,21332.746094,11488651
2022-09-10,21333.185547,21732.628906,21181.599609,21703.980469,21703.980469,5625991
2022-09-11,21699.736328,21746.185547,21427.914063,21738.808594,21738.808594,4243364
2022-09-12,21739.570313,22412.562500,21627.609375,22354.685547,22354.685547,9753168
2022-09-13,22352.177734,22627.537109,20029.949219,20255.759766,20255.759766,18999674
2022-09-14,20155.300781,20419.435547,19805.189453,20234.980469,20234.980469,8131585
2022-09-15,20233.027344,20287.484375,19583.800781,19661.042969,19661.042969,8868924
2022-09-16,19699.750000,19872.941406,19416.671875,19759.130859,19759.130859,6322395
2022-09-17,19739.179688,20171.263672,19723.808594,20103.474609,20103.474609,4042851
2022-09-18,20105.855469,20120.677734,19383.300781,19383.300781,19383.300781,6363521
2022-09-19,19417.570313,19615.753906,18174.125000,19554.931641,19554.931641,35774136
2022-09-20,19546.937500,19622.267578,18812.808594,18876.937500,18876.937500,7440372
2022-09-21,18865.626953,19681.470703,18305.753906,18511.798828,18511.798828,17795473
2022-09-22,18525.876953,19425.103516,18407.214844,19371.580078,19371.580078,9077917
2022-09-23,19385.093750,19480.964844,18623.042969,19210.939453,19210.939453,7964469
2022-09-24,19214.130859,19255.193359,18836.347656,18917.431641,18917.431641,4933607
2022-09-25,18909.953125,19137.451172,18721.906250,18805.947266,18805.947266,4293904
2022-09-26,18798.335938,19235.494141,18706.031250,19169.509766,19169.509766,5941306
2022-09-27,19172.779297,20294.892578,18956.613281,19111.250000,19111.250000,10847814
2022-09-28,19111.908203,19680.943359,18592.951172,19426.199219,19426.199219,10711205
2022-09-29,19451.550781,19589.738281,18954.355469,19554.066406,19554.066406,10737512
2022-09-30,19512.501953,20053.296875,19263.099609,19433.923828,19433.923828,8831772
2022-10-01,19438.994141,19605.761719,19187.255859,19296.400391,19296.400391,10549526
2022-10-02,19299.705078,19391.267578,18987.509766,19057.755859,19057.755859,3163494
2022-10-03,19047.613281,19639.841797,19026.046875,19589.648438,19589.648438,5221902
2022-10-04,19599.542969,20351.554688,19505.406250,20316.166016,20316.166016,6037863
2022-10-05,20307.646484,20347.080078,19828.466797,20165.076172,20165.076172,4650118
2022-10-06,20142.837891,20413.822266,19775.917969,19920.320313,19920.320313,18568182
2022-10-07,19920.320313,20043.394531,19409.019531,19538.906250,19538.906250,15957295
2022-10-08,19570.548828,19615.509766,19272.457031,19426.208984,19426.208984,1636824
2022-10-09,19411.667969,19571.375000,19302.181641,19429.591797,19429.591797,1164018
2022-10-10,19429.591797,19559.431641,19111.083984,19148.537109,19148.537109,2735868
2022-10-11,19148.537109,19272.455078,18922.281250,19027.240234,19027.240234,3350619
2022-10-12,19027.240234,19244.183594,18971.447266,19141.044922,19141.044922,2352065
2022-10-13,19141.044922,19442.880859,18364.822266,19361.064453,19361.064453,11408746
2022-10-14,19361.064453,19859.843750,19110.244141,19160.474609,19160.474609,5119201
2022-10-15,19160.474609,19266.968750,18976.283203,19085.855469,19085.855469,1618291
2022-10-16,19085.855469,19353.025391,19078.400391,19256.613281,19256.613281,1497834
2022-10-17,19256.613281,19629.345703,19147.808594,19560.056641,19560.056641,3242568
2022-10-18,19560.056641,19654.498047,19216.406250,19313.609375,19313.609375,3059003
2022-10-19,19313.609375,19343.908203,19081.285156,19167.201172,19167.201172,1352165
2022-10-20,19163.576172,19296.712891,18962.064453,19007.408203,19007.408203,2003446
2022-10-21,19020.876953,19211.683594,18749.087891,19178.478516,19178.478516,1398527
2022-10-22,19178.478516,19270.888672,19106.904297,19205.000000,19205.000000,467051
2022-10-23,19205.000000,19650.181641,19088.230469,19582.816406,19582.816406,2078546
2022-10-24,19597.648438,19609.244141,19210.738281,19353.625000,19353.625000,1445782
2022-10-25,19353.625000,20316.171875,19231.332031,20066.140625,20066.140625,4896674
2022-10-26,20066.894531,20929.716797,20017.841797,20775.515625,20775.515625,3736269
2022-10-27,20775.515625,20860.041016,20264.849609,20322.759766,20322.759766,3693316
2022-10-28,20322.759766,20728.855469,20098.896484,20628.070313,20628.070313,2878285
2022-10-29,20628.070313,21025.078125,20546.583984,20784.986328,20784.986328,3249483
2022-10-30,20784.986328,20936.074219,20526.279297,20609.007813,20609.007813,2479217
2022-10-31,20609.007813,20830.732422,20296.976563,20458.035156,20458.035156,3926394
2022-11-01,20458.035156,20645.044922,20376.710938,20475.562500,20475.562500,2444020
2022-11-02,20475.562500,20754.650391,20104.222656,20156.478516,20156.478516,3329298
2022-11-03,20156.478516,20398.453125,20048.175781,20204.095703,20204.095703,2182613
2022-11-04,20173.236328,21166.810547,20155.855469,21153.652344,21153.652344,4562552
2022-11-05,21187.560547,21444.753906,21078.613281,21271.462891,21271.462891,1840391
2022-11-06,21236.826172,21340.722656,20872.457031,20872.457031,20872.457031,1924141
2022-11-07,20874.095703,21073.359375,20457.103516,20584.978516,20584.978516,5561030
2022-11-08,20584.978516,20703.562500,17514.853516,18545.697266,18545.697266,60268835
2022-11-09,18545.697266,18599.425781,15656.842773,15892.959961,15892.959961,50142508
2022-11-10,15869.539063,17974.363281,15825.236328,17600.226563,17600.226563,38101610
2022-11-11,17581.130859,17639.531250,16510.566406,17013.275391,17013.275391,17312298
2022-11-12,17028.841797,18553.039063,16604.197266,16816.837891,16816.837891,34000494
2022-11-13,16814.162109,16928.457031,16326.719727,16344.890625,16344.890625,12227266
2022-11-14,16353.507813,17116.710938,15900.828125,16606.914063,16606.914063,13696642
2022-11-15,16619.548828,17055.701172,16526.490234,16872.429688,16872.429688,13759667
2022-11-16,16873.015625,16958.619141,16425.876953,16668.689453,16668.689453,11755499
2022-11-17,16670.798828,16725.728516,16423.652344,16664.791016,16664.791016,6675435
2022-11-18,16646.570313,16931.103516,16571.359375,16648.253906,16648.253906,2627054
2022-11-19,16643.681641,16765.064453,16525.359375,16677.812500,16677.812500,7490826
2022-11-20,16677.812500,16762.804688,16222.941406,16284.363281,16284.363281,4001923
2022-11-21,16264.783203,16287.396484,15604.261719,15808.116211,15808.116211,10658127
2022-11-22,15817.572266,16246.466797,15667.320313,16184.532227,16184.532227,5950082
2022-11-23,16167.048828,16644.357422,16156.813477,16580.521484,16580.521484,10731672
2022-11-24,16564.800781,16752.087891,16469.357422,16574.476563,16574.476563,4279313
2022-11-25,16574.476563,16591.490234,16347.610352,16498.298828,16498.298828,3359639
2022-11-26,16499.466797,16669.974609,16409.316406,16447.400391,16447.400391,3093382
2022-11-27,16446.574219,16620.501953,16383.809570,16383.809570,16383.809570,2427087
2022-11-28,16383.809570,16453.634766,16045.538086,16253.034180,16253.034180,4620396
2022-11-29,16248.753906,16529.037109,16125.994141,16415.312500,16415.312500,3351944
2022-11-30,16415.312500,17178.453125,16407.994141,17167.445313,17167.445313,5766096
2022-12-01,17167.445313,17192.162109,16890.302734,16961.931641,16961.931641,4535777
2022-12-02,16952.154297,17090.585938,16851.152344,17090.585938,17090.585938,3617779
2022-12-03,17087.544922,17111.677734,16848.226563,16907.607422,16907.607422,1395171
2022-12-04,16874.611328,17169.550781,16871.593750,17132.484375,17132.484375,2771933
2022-12-05,17107.978516,17361.578125,16901.099609,16951.279297,16951.279297,3128737
2022-12-06,16951.279297,17086.964844,16921.193359,17050.408203,17050.408203,2145251
2022-12-07,17060.869141,17097.337891,16761.203125,16841.867188,16841.867188,2936801
2022-12-08,16841.867188,17244.878906,16757.357422,17244.878906,17244.878906,3108286
2022-12-09,17244.878906,17292.271484,17079.298828,17107.062500,17107.062500,2370132
2022-12-10,17107.062500,17246.966797,17085.955078,17190.029297,17190.029297,1229658
2022-12-11,17190.029297,17246.349609,17069.984375,17096.271484,17096.271484,1451693
2022-12-12,17096.271484,17219.759766,16874.794922,17162.359375,17162.359375,4665304
2022-12-13,17151.455078,17948.634766,17083.308594,17777.234375,17777.234375,14370682
2022-12-14,17792.888672,18289.242188,17734.802734,17843.458984,17843.458984,8962461
2022-12-15,17840.814453,17858.951172,17304.369141,17365.460938,17365.460938,3863504
2022-12-16,17365.035156,17524.845703,16562.355469,16616.730469,16616.730469,9867214
2022-12-17,16616.730469,16806.267578,16608.675781,16781.441406,16781.441406,8401626
2022-12-18,16775.251953,16868.406250,16662.429688,16740.341797,16740.341797,3797185
2022-12-19,16740.341797,16833.437500,16357.548828,16441.027344,16441.027344,3591965
2022-12-20,16441.027344,16997.320313,16409.376953,16905.119141,16905.119141,3436062
2022-12-21,16905.119141,16928.804688,16748.789063,16797.261719,16797.261719,2092299
2022-12-22,16807.734375,16879.894531,16567.650391,16811.900391,16811.900391,2857200
2022-12-23,16811.900391,16896.982422,16754.835938,16769.244141,16769.244141,1576993
2022-12-24,16771.152344,16873.097656,16758.351563,16801.308594,16801.308594,777265
2022-12-25,16801.308594,16863.451172,16710.332031,16815.917969,16815.917969,1198459
2022-12-26,16812.076172,16918.396484,16774.958984,16918.396484,16918.396484,1129409
2022-12-27,16886.480469,16960.439453,16640.443359,16694.595703,16694.595703,2695318
2022-12-28,16700.046875,16766.136719,16489.744141,16533.054688,16533.054688,2049510
2022-12-29,16533.054688,16674.226563,16516.726563,16605.224609,16605.224609,1429942
2022-12-30,16605.224609,16635.011719,16404.078125,16584.041016,16584.041016,2068156
2022-12-31,16595.824219,16657.564453,16498.992188,16546.943359,16546.943359,1499679
2023-01-01,16546.943359,16632.216797,16481.656250,16607.683594,16607.683594,1152997
2023-01-02,16607.683594,16773.193359,16530.128906,16721.666016,16721.666016,1791025
2023-01-03,16725.820313,16767.710938,16584.857422,16669.195313,16669.195313,1362604
2023-01-04,16669.195313,16969.722656,16646.341797,16868.541016,16868.541016,4257466
2023-01-05,16846.441406,16899.156250,16743.246094,16845.376953,16845.376953,1160632
2023-01-06,16844.652344,16975.289063,16692.462891,16967.308594,16967.308594,2783408
2023-01-07,16966.162109,16993.078125,16875.666016,16957.990234,16957.990234,1534168
2023-01-08,16935.929688,17111.429688,16861.078125,17111.429688,17111.429688,4162665
2023-01-09,17108.007813,17374.488281,17088.517578,17169.753906,17169.753906,7456015
2023-01-10,17186.259766,17493.644531,17138.767578,17458.541016,17458.541016,2586296
2023-01-11,17458.541016,17900.892578,17318.021484,17900.892578,17900.892578,3974818
2023-01-12,18055.017578,18983.578125,18011.507813,18842.416016,18842.416016,14081738
2023-01-13,18844.033203,19934.300781,18736.734375,19893.261719,19893.261719,9095921
2023-01-14,19875.539063,21037.693359,19846.703125,20989.773438,20989.773438,21057312
2023-01-15,20980.046875,21017.677734,20590.566406,20878.671875,20878.671875,6808714
2023-01-16,20845.974609,21365.957031,20697.134766,21158.261719,21158.261719,10211138
2023-01-17,21158.261719,21389.419922,20970.390625,21147.679688,21147.679688,6534241
2023-01-18,21169.580078,21504.625000,20496.007813,20655.658203,20655.658203,13729691
2023-01-19,20678.556641,21143.533203,20645.076172,21092.142578,21092.142578,3963708
2023-01-20,21072.957031,22669.390625,20899.871094,22621.699219,22621.699219,9033189
2023-01-21,22617.404297,23274.609375,22466.568359,22770.988281,22770.988281,13797889
2023-01-22,22800.205078,23061.261719,22385.300781,22701.251953,22701.251953,8103206
2023-01-23,22712.625000,23118.181641,22637.591797,22927.576172,22927.576172,6597568
2023-01-24,22910.126953,23147.980469,22549.812500,22620.054688,22620.054688,7913025
2023-01-25,22657.125000,23711.033203,22417.701172,23175.035156,23175.035156,11735849
2023-01-26,23117.882813,23246.257813,22884.767578,23005.486328,23005.486328,5205630
2023-01-27,23005.753906,23418.380859,22660.445313,23060.994141,23060.994141,5815120
2023-01-28,23035.160156,23208.894531,22877.833984,22998.910156,22998.910156,2553921
2023-01-29,22998.910156,23882.886719,22969.488281,23750.160156,23750.160156,7160876
2023-01-30,23744.121094,23805.419922,22658.425781,22800.544922,22800.544922,8816440
2023-01-31,22800.544922,23199.498047,22755.517578,23111.425781,23111.425781,5263911
2023-02-01,23109.117188,23766.191406,22891.193359,23745.410156,23745.410156,5926163
2023-02-02,23721.736328,24126.484375,23489.361328,23497.906250,23497.906250,9576757
2023-02-03,23485.878906,23665.798828,23296.167969,23465.837891,23465.837891,6820645
2023-02-04,23435.728516,23551.408203,23277.695313,23335.429688,23335.429688,2564266
2023-02-05,23331.519531,23473.154297,22830.376953,22955.847656,22955.847656,5724028
2023-02-06,22986.687500,23102.085938,22697.357422,22747.251953,22747.251953,5476493
2023-02-07,22768.488281,23277.962891,22732.816406,23258.539063,23258.539063,5421848
2023-02-08,23261.531250,23380.294922,22744.166016,22959.193359,22959.193359,3874732
2023-02-09,22982.824219,22999.449219,21755.417969,21837.486328,21837.486328,8802765
2023-02-10,21844.878906,21943.833984,21488.863281,21609.541016,21609.541016,3915995
2023-02-11,21640.685547,21901.488281,21582.826172,21875.117188,21875.117188,1923302
2023-02-12,21863.746094,22061.781250,21694.603516,21769.742188,21769.742188,3437052
2023-02-13,21735.820313,21894.925781,21450.005859,21824.109375,21824.109375,13195690
2023-02-14,21830.193359,22267.937500,21602.210938,22236.242188,22236.242188,8601456
2023-02-15,22197.580078,24288.443359,22057.384766,24252.904297,24252.904297,10672310
2023-02-16,24272.980469,25077.087891,23613.990234,23655.484375,23655.484375,17225474
2023-02-17,23648.546875,24923.082031,23463.710938,24534.343750,24534.343750,14267316
2023-02-18,24534.343750,24746.359375,24456.916016,24663.375000,24663.375000,4425016
2023-02-19,24662.164063,25093.062500,24317.972656,24317.972656,24317.972656,6029918
2023-02-20,24317.972656,24979.783203,23994.767578,24803.332031,24803.332031,8332192
2023-02-21,24805.359375,25085.673828,24214.369141,24371.900391,24371.900391,6171290
2023-02-22,24379.791016,24436.861328,23640.683594,24189.166016,24189.166016,6174856
2023-02-23,24193.005859,24524.761719,23712.390625,23904.906250,23904.906250,5185395
2023-02-24,23904.906250,24084.750000,22972.367188,23170.328125,23170.328125,5903835
2023-02-25,23170.328125,23209.960938,22835.933594,23146.001953,23146.001953,2314407
2023-02-26,23128.562500,23622.740234,23073.095703,23547.187500,23547.187500,2851246
2023-02-27,23507.775391,23836.933594,23190.900391,23468.009766,23468.009766,5109430
2023-02-28,23501.476563,23534.246094,23097.250000,23151.195313,23151.195313,3078824
2023-03-01,23184.257813,23889.185547,23100.988281,23572.537109,23572.537109,5545049
2023-03-02,23572.537109,23721.869141,23234.318359,23453.765625,23453.765625,2942522
2023-03-03,23451.707031,23492.351563,22209.630859,22361.730469,22361.730469,8532286
2023-03-04,22352.935547,22418.121094,22151.207031,22297.029297,22297.029297,1655138
2023-03-05,22298.195313,22616.945313,22281.761719,22419.923828,22419.923828,3720453
2023-03-06,22371.730469,22580.583984,22292.546875,22443.769531,22443.769531,1938545
2023-03-07,22479.212891,22526.218750,22018.750000,22162.402344,22162.402344,3921277
2023-03-08,22161.851563,22258.525391,21694.562500,21727.888672,21727.888672,5395943
2023-03-09,21723.464844,21840.750000,20207.199219,20364.427734,20364.427734,10709635
2023-03-10,20369.357422,20383.212891,19634.701172,20174.978516,20174.978516,13257927
2023-03-11,20179.080078,20720.466797,19998.158203,20595.378906,20595.378906,22071791
2023-03-12,20600.990234,22086.335938,20490.542969,22086.335938,22086.335938,13713457
2023-03-13,22081.201172,24339.605469,21941.890625,24119.308594,24119.308594,26844438
2023-03-14,24119.832031,26240.029297,24094.152344,24735.701172,24735.701172,33590303
2023-03-15,24719.716797,25135.570313,24117.548828,24443.658203,24443.658203,17182680
2023-03-16,24444.640625,25086.761719,24237.048828,24994.025391,24994.025391,22011502
2023-03-17,25050.753906,27705.628906,24893.550781,27434.482422,27434.482422,36236015
2023-03-18,27449.236328,27709.972656,26839.007813,26968.000000,26968.000000,21077665
2023-03-19,26968.000000,28345.587891,26905.966797,28044.003906,28044.003906,14661852
2023-03-20,28005.585938,28406.179688,27277.246094,27777.708984,27777.708984,21751248
2023-03-21,27772.234375,28355.828125,27472.691406,28136.375000,28136.375000,16646602
2023-03-22,28136.888672,28762.410156,26791.019531,27350.423828,27350.423828,30868671
2023-03-23,27291.556641,28599.158203,27204.583984,28304.267578,28304.267578,14081915
2023-03-24,28315.175781,28376.951172,27167.193359,27407.521484,27407.521484,13282038
2023-03-25,27463.080078,27732.177734,27199.048828,27464.890625,27464.890625,3304044
2023-03-26,27470.343750,28113.898438,27435.535156,27957.505859,27957.505859,3363844
2023-03-27,27961.882813,28028.447266,26686.009766,27125.312500,27125.312500,10252214
2023-03-28,27196.953125,27435.265625,26736.982422,27264.402344,27264.402344,7529931
2023-03-29,27211.923828,28488.349609,27211.923828,28297.128906,28297.128906,7773805
2023-03-30,28363.033203,29090.890625,27803.482422,28036.505859,28036.505859,11535707
2023-03-31,28037.728516,28590.833984,27624.429688,28539.634766,28539.634766,7918487
2023-04-01,28482.533203,28720.570313,28267.142578,28415.302734,28415.302734,3339316
2023-04-02,28480.109375,28548.175781,27927.625000,28150.798828,28150.798828,3653135
2023-04-03,28084.078125,28450.609375,27383.250000,27804.628906,27804.628906,14613329
2023-04-04,27804.628906,28360.910156,27742.382813,28157.000000,28157.000000,12572008
2023-04-05,28168.755859,28672.232422,27940.166016,28187.757813,28187.757813,22039198
2023-04-06,28177.978516,28182.525391,27802.734375,28028.302734,28028.302734,9603596
2023-04-07,28022.281250,28094.591797,27834.875000,27933.216797,27933.216797,4610895
2023-04-08,27914.949219,28135.271484,27868.935547,27933.402344,27933.402344,5060801
2023-04-09,27925.630859,28439.886719,27843.548828,28338.039063,28338.039063,10435181
2023-04-10,28319.562500,29702.664063,28228.642578,29670.361328,29670.361328,20550433
2023-04-11,29664.541016,30385.953125,29646.957031,30186.019531,30186.019531,27511673
2023-04-12,30190.564453,30332.443359,29859.306641,30114.941406,30114.941406,21447362
2023-04-13,29907.457031,30482.599609,29906.078125,30360.128906,30360.128906,21662197
2023-04-14,30360.128906,30926.832031,30141.849609,30441.031250,30441.031250,33675310
2023-04-15,30432.865234,30511.431641,30262.886719,30329.603516,30329.603516,10956433
2023-04-16,30333.554688,30493.763672,30157.091797,30297.539063,30297.539063,20217625
2023-04-17,30293.445313,30300.943359,29322.134766,29441.859375,29441.859375,21849124
2023-04-18,29450.699219,30383.943359,29248.443359,30379.779297,30379.779297,22137307
2023-04-19,30382.957031,30382.957031,28714.046875,28809.689453,28809.689453,34594070
2023-04-20,28807.875000,29043.761719,28096.650391,28269.189453,28269.189453,24069938
2023-04-21,28271.339844,28336.166016,27230.291016,27310.916016,27310.916016,35050100
2023-04-22,27310.916016,27837.406250,27242.037109,27786.789063,27786.789063,11691585
2023-04-23,27786.789063,27811.773438,27417.484375,27586.916016,27586.916016,10632428
2023-04-24,27585.630859,27891.224609,27099.824219,27462.193359,27462.193359,22141374
2023-04-25,27459.751953,28264.783203,27243.535156,28246.398438,28246.398438,28024548
2023-04-26,28252.552734,29839.978516,27567.613281,28408.328125,28408.328125,55588933
2023-04-27,28406.283203,29738.027344,28386.734375,29427.312500,29427.312500,47375202
2023-04-28,29426.189453,29535.296875,29040.208984,29349.693359,29349.693359,21654247
2023-04-29,29348.966797,29413.164063,29166.433594,29243.072266,29243.072266,7415434
2023-04-30,29243.994141,29830.992188,29129.910156,29348.314453,29348.314453,25129758
2023-05-01,29338.201172,29340.796875,27793.416016,28070.177734,28070.177734,31199525
2023-05-02,28073.560547,28786.076172,27920.923828,28683.269531,28683.269531,26259566
2023-05-03,28685.890625,29133.263672,28255.591797,29026.509766,29026.509766,38654080
2023-05-04,29028.171875,29215.353516,28754.878906,28812.783203,28812.783203,16524375
2023-05-05,28812.294922,29598.390625,28812.294922,29567.861328,29567.861328,29823130
2023-05-06,29570.607422,29717.142578,28568.525391,28856.171875,28856.171875,23282025
2023-05-07,28854.279297,29048.750000,28540.707031,28540.707031,28540.707031,15530294
2023-05-08,28533.296875,28619.570313,27386.552734,27642.103516,27642.103516,28321079
2023-05-09,27649.470703,27744.798828,27460.494141,27577.488281,27577.488281,14053294
2023-05-10,27578.587891,28195.384766,27103.166016,27610.970703,27610.970703,37130996
2023-05-11,27613.609375,27630.361328,26800.300781,26985.990234,26985.990234,19677940
2023-05-12,26991.242188,27052.328125,25958.294922,26758.964844,26758.964844,25097121
2023-05-13,26754.125000,26947.644531,26726.761719,26843.361328,26843.361328,11159286
2023-05-14,26837.228516,27117.517578,26707.238281,26932.333984,26932.333984,13395027
2023-05-15,26932.333984,27572.375000,26808.380859,27249.001953,27249.001953,17973054
2023-05-16,27251.925781,27274.212891,26952.652344,27036.597656,27036.597656,15330279
2023-05-17,27037.353516,27385.722656,26628.980469,27379.527344,27379.527344,19218208
2023-05-18,27377.445313,27418.572266,26526.556641,26855.611328,26855.611328,24500925
2023-05-19,26856.062500,27075.392578,26780.802734,26872.013672,26872.013672,15271773
2023-05-20,26871.542969,27113.533203,26845.847656,27056.736328,27056.736328,4532026
2023-05-21,27059.285156,27179.652344,26735.755859,26736.623047,26736.623047,11580351
2023-05-22,26735.103516,27020.009766,26605.576172,26867.230469,26867.230469,14162309
2023-05-23,26864.505859,27401.167969,26847.958984,27228.804688,27228.804688,16510971
2023-05-24,27229.462891,27234.031250,26211.722656,26371.195313,26371.195313,19981499
2023-05-25,26373.917969,26497.425781,25993.923828,26468.482422,26468.482422,14837942
2023-05-26,26467.617188,26801.189453,26344.808594,26722.919922,26722.919922,18460390
2023-05-27,26722.419922,26867.322266,26638.255859,26854.382813,26854.382813,8466014
2023-05-28,26861.923828,28126.722656,26814.886719,28094.609375,28094.609375,20504931
2023-05-29,28092.695313,28298.283203,27590.945313,27684.144531,27684.144531,16313762
2023-05-30,27680.625000,27981.226563,27639.300781,27698.603516,27698.603516,16531845
2023-05-31,27700.662109,27766.431641,26929.107422,27205.873047,27205.873047,18342694
2023-06-01,27199.160156,27292.521484,26741.687500,26828.054688,26828.054688,19169620
2023-06-02,26826.947266,27241.414063,26632.759766,27241.414063,27241.414063,16994625
2023-06-03,27241.298828,27276.662109,27023.884766,27072.371094,27072.371094,6404931
2023-06-04,27074.613281,27348.566406,27024.257813,27145.509766,27145.509766,8907903
2023-06-05,27146.361328,27146.361328,25502.808594,25779.343750,25779.343750,40660058
2023-06-06,25781.654297,27188.105469,25451.478516,27164.546875,27164.546875,33998112
2023-06-07,27163.880859,27255.193359,26248.453125,26335.871094,26335.871094,32732911
2023-06-08,26337.048828,26703.644531,26242.970703,26515.542969,26515.542969,16583589
2023-06-09,26511.945313,26714.328125,26322.636719,26477.582031,26477.582031,13224338
2023-06-10,26475.394531,26524.044922,25485.765625,25864.609375,25864.609375,39532477
2023-06-11,25865.097656,26102.824219,25684.259766,25910.126953,25910.126953,10374311
2023-06-12,25897.005859,26060.902344,25644.927734,25906.958984,25906.958984,27378056
2023-06-13,25905.128906,26348.158203,25739.361328,25937.740234,25937.740234,29884933
2023-06-14,25931.582031,26038.298828,24900.417969,25128.484375,25128.484375,24438632
2023-06-15,25122.509766,25621.734375,24808.980469,25560.173828,25560.173828,25444529
2023-06-16,25559.687500,26425.621094,25326.394531,26324.240234,26324.240234,19654176
2023-06-17,26323.857422,26737.966797,26232.335938,26484.287109,26484.287109,16663190
2023-06-18,26483.195313,26615.091797,26357.171875,26384.832031,26384.832031,12013800
2023-06-19,26384.832031,26927.826172,26300.068359,26780.873047,26780.873047,14396343
2023-06-20,26790.740234,28367.859375,26699.863281,28324.451172,28324.451172,28348151
2023-06-21,28324.783203,30573.169922,28278.685547,30056.759766,30056.759766,48379123
2023-06-22,30040.279297,30479.777344,29683.093750,29934.646484,29934.646484,28622252
2023-06-23,29939.255859,31279.183594,29860.347656,30665.660156,30665.660156,39673316
2023-06-24,30664.458984,30771.228516,30325.173828,30562.777344,30562.777344,16872498
2023-06-25,30562.632813,30969.085938,30407.691406,30508.664063,30508.664063,19574927
2023-06-26,30507.111328,30578.478516,30011.191406,30246.542969,30246.542969,26316743
2023-06-27,30251.527344,30834.507813,30228.787109,30647.056641,30647.056641,21653610
2023-06-28,30649.748047,30652.683594,29933.457031,30143.046875,30143.046875,22068364
2023-06-29,30153.294922,30703.550781,30130.681641,30458.525391,30458.525391,16739405
2023-06-30,30448.640625,31223.826172,29841.724609,30427.888672,30427.888672,52597292
2023-07-01,30429.134766,30658.046875,30324.224609,30592.992188,30592.992188,13303186
2023-07-02,30603.476563,30767.085938,30290.839844,30614.050781,30614.050781,16250163
2023-07-03,30624.349609,31242.275391,30570.531250,31102.490234,31102.490234,23667756
2023-07-04,31099.787109,31252.806641,30716.720703,30792.880859,30792.880859,17860743
2023-07-05,30800.416016,30871.150391,30254.863281,30483.917969,30483.917969,17650506
2023-07-06,30483.306641,31334.109375,29928.576172,29928.576172,29928.576172,35480471
2023-07-07,29940.246094,30381.765625,29799.021484,30329.898438,30329.898438,18650384
2023-07-08,30326.699219,30336.519531,30084.304688,30252.591797,30252.591797,11881816
2023-07-09,30255.283203,30363.070313,30151.582031,30178.818359,30178.818359,7160066
2023-07-10,30178.792969,30848.115234,30018.642578,30426.892578,30426.892578,25971781
2023-07-11,30426.892578,30662.941406,30364.492188,30601.873047,30601.873047,18386611
2023-07-12,30595.927734,30862.664063,30297.824219,30370.859375,30370.859375,22791279
2023-07-13,30364.949219,31622.564453,30295.091797,31497.019531,31497.019531,43987698
2023-07-14,31497.398438,31544.539063,30000.580078,30348.109375,30348.109375,24883194
2023-07-15,30349.833984,30409.275391,30263.650391,30304.875000,30304.875000,5622812
2023-07-16,30311.519531,30390.611328,30102.613281,30191.101563,30191.101563,8312224
2023-07-17,30196.656250,30348.421875,29772.570313,30162.296875,30162.296875,19417403
2023-07-18,30165.337891,30238.935547,29686.935547,29820.994141,29820.994141,21349385
2023-07-19,29820.531250,30138.578125,29812.419922,29916.447266,29916.447266,13258170
2023-07-20,29916.783203,30357.464844,29687.314453,29827.810547,29827.810547,15580568
2023-07-21,29826.197266,29969.871094,29783.314453,29901.371094,29901.371094,8409238
2023-07-22,29892.324219,29989.080078,29643.722656,29731.890625,29731.890625,5750207
2023-07-23,29732.376953,30195.675781,29729.798828,30053.556641,30053.556641,8188833
2023-07-24,30050.480469,30072.136719,28944.230469,29185.076172,29185.076172,17731466
2023-07-25,29187.619141,29305.482422,29070.107422,29237.781250,29237.781250,7042853
2023-07-26,29237.919922,29632.591797,29131.828125,29385.699219,29385.699219,15295329
2023-07-27,29385.865234,29530.048828,29141.197266,29199.050781,29199.050781,8063242
2023-07-28,29204.740234,29447.572266,29168.330078,29316.271484,29316.271484,6138207
2023-07-29,29314.236328,29387.751953,29281.789063,29373.601563,29373.601563,2257247
2023-07-30,29372.912109,29417.664063,29102.451172,29254.148438,29254.148438,5802455
2023-07-31,29249.996094,29497.777344,29135.429688,29217.332031,29217.332031,9607231
2023-08-01,29218.291016,29538.195313,28704.439453,29538.195313,29538.195313,19523994
2023-08-02,29536.988281,29864.382813,28963.722656,29125.763672,29125.763672,20088352
2023-08-03,29124.626953,29318.320313,28990.287109,29210.957031,29210.957031,10112616
2023-08-04,29205.458984,29275.109375,28923.730469,29046.125000,29046.125000,7896500
2023-08-05,29046.173828,29095.457031,28998.765625,29088.378906,29088.378906,2891468
2023-08-06,29087.195313,29106.175781,28959.812500,29033.916016,29033.916016,3624930
2023-08-07,29032.900391,29170.800781,28722.857422,29157.402344,29157.402344,10601453
2023-08-08,29152.691406,30050.214844,29125.425781,29767.623047,29767.623047,18857663
2023-08-09,29769.005859,30005.230469,29462.804688,29584.992188,29584.992188,15036464
2023-08-10,29580.970703,29635.527344,29365.839844,29433.099609,29433.099609,8104803
2023-08-11,29433.197266,29485.992188,29295.433594,29384.544922,29384.544922,5945829
2023-08-12,29383.142578,29484.785156,29322.291016,29429.388672,29429.388672,2695608
2023-08-13,29427.332031,29473.410156,29279.695313,29318.101563,29318.101563,4690053
2023-08-14,29319.998047,29581.828125,29180.937500,29406.042969,29406.042969,10449367
2023-08-15,29402.703125,29446.564453,29073.494141,29197.390625,29197.390625,9913840
2023-08-16,29160.279297,29204.613281,28774.353516,28775.828125,28775.828125,11541093
2023-08-17,28774.851563,28774.851563,25890.203125,26616.660156,26616.660156,73743950
2023-08-18,26626.404297,26770.080078,25764.529297,26034.646484,26034.646484,29444942
2023-08-19,26041.308594,26222.318359,25835.888672,26078.933594,26078.933594,13411926
2023-08-20,26081.218750,26242.986328,26021.019531,26156.439453,26156.439453,7003454
2023-08-21,26159.931641,26187.691406,25832.197266,26103.029297,26103.029297,16237227
2023-08-22,26094.205078,26124.851563,25560.923828,25969.666016,25969.666016,21065489
2023-08-23,25975.906250,26707.828125,25822.490234,26446.373047,26446.373047,24525247
2023-08-24,26446.203125,26515.142578,25951.636719,26150.107422,26150.107422,13409871
2023-08-25,26151.107422,26252.091797,25845.529297,26064.337891,26064.337891,13083289
2023-08-26,26064.337891,26076.796875,25973.212891,26012.843750,26012.843750,3337875
2023-08-27,26013.201172,26171.468750,25964.685547,26081.027344,26081.027344,4564753
2023-08-28,26082.531250,26174.617188,25877.005859,26114.058594,26114.058594,11672825
2023-08-29,26111.863281,27976.378906,25936.171875,27692.330078,27692.330078,48217710
2023-08-30,27698.289063,27711.361328,27114.160156,27301.152344,27301.152344,16633040
2023-08-31,27304.390625,27442.089844,25861.568359,25967.414063,25967.414063,22042639
2023-09-01,25968.181641,26091.750000,25448.552734,25788.394531,25788.394531,15820715
2023-09-02,25789.330078,25928.414063,25764.294922,25867.083984,25867.083984,5815604
2023-09-03,25867.470703,26032.132813,25819.085938,25976.468750,25976.468750,7937188
2023-09-04,25971.820313,26061.435547,25671.228516,25819.697266,25819.697266,12931022
2023-09-05,25815.466797,25838.250000,25625.515625,25746.267578,25746.267578,10090943
2023-09-06,25750.136719,25927.400391,25475.771484,25739.623047,25739.623047,15852394
2023-09-07,25739.042969,26327.460938,25643.115234,26235.189453,26235.189453,17568942
2023-09-08,26226.279297,26392.503906,25753.769531,25892.666016,25892.666016,14217131
2023-09-09,25893.117188,25925.978516,25813.566406,25911.683594,25911.683594,3073355
2023-09-10,25911.052734,25950.785156,25665.615234,25822.466797,25822.466797,11474781
2023-09-11,25823.859375,25845.800781,24989.150391,25156.605469,25156.605469,22705321
2023-09-12,25157.917969,26382.058594,25133.167969,25864.435547,25864.435547,37615258
2023-09-13,25856.593750,26323.480469,25834.458984,26230.376953,26230.376953,19734653
2023-09-14,26229.556641,26719.949219,26172.052734,26553.095703,26553.095703,24137207
2023-09-15,26553.892578,26774.755859,26303.308594,26661.234375,26661.234375,14383583
2023-09-16,26648.539063,26756.802734,26487.408203,26558.492188,26558.492188,7985828
2023-09-17,26560.796875,26624.912109,26450.039063,26522.998047,26522.998047,7061579
2023-09-18,26521.101563,27331.843750,26412.095703,26786.431641,26786.431641,23699626
2023-09-19,26786.431641,27401.136719,26730.882813,27183.285156,27183.285156,22678757
2023-09-20,27183.701172,27313.216797,26879.466797,27114.943359,27114.943359,18757876
2023-09-21,27115.332031,27146.937500,26458.556641,26586.703125,26586.703125,14509488
2023-09-22,26588.259766,26705.568359,26511.255859,26590.019531,26590.019531,9263501
2023-09-23,26590.019531,26697.666016,26442.433594,26555.998047,26555.998047,2166492
2023-09-24,26555.998047,26687.474609,26231.945313,26281.367188,26281.367188,7622603
2023-09-25,26279.357422,26380.535156,26052.964844,26305.820313,26305.820313,11194194
2023-09-26,26306.248047,26378.248047,26123.056641,26217.738281,26217.738281,9189797
2023-09-27,26215.105469,26731.429688,26128.871094,26311.003906,26311.003906,17568699
2023-09-28,26312.392578,27168.021484,26304.667969,27018.529297,27018.529297,22671022
2023-09-29,27018.152344,27204.824219,26784.554688,26899.414063,26899.414063,17683171
2023-09-30,26897.695313,27078.628906,26859.519531,26915.861328,26915.861328,5788877
2023-10-01,26915.861328,27927.490234,26886.841797,27910.900391,27910.900391,23697575
2023-10-02,27910.148438,28420.234375,27453.710938,27571.988281,27571.988281,40016251
2023-10-03,27564.000000,27625.636719,27267.712891,27419.601563,27419.601563,17019107
2023-10-04,27419.777344,27767.582031,27243.453125,27757.273438,27757.273438,16172651
2023-10-05,27758.029297,27984.947266,27428.587891,27449.923828,27449.923828,21080317
2023-10-06,27441.720703,28146.673828,27325.306641,27962.468750,27962.468750,20357718
2023-10-07,27961.751953,27997.441406,27789.634766,27923.933594,27923.933594,4967155
2023-10-08,27923.234375,28035.300781,27775.226563,27910.277344,27910.277344,6413202
2023-10-09,27909.724609,28023.382813,27308.507813,27603.892578,27603.892578,11687643
2023-10-10,27606.769531,27718.187500,27310.669922,27407.804688,27407.804688,10562132
2023-10-11,27408.494141,27438.765625,26648.052734,26826.304688,26826.304688,11911075
2023-10-12,26825.386719,26890.675781,26594.937500,26748.537109,26748.537109,13493859
2023-10-13,26750.511719,27093.865234,26729.464844,26842.216797,26842.216797,9999876
2023-10-14,26842.828125,27055.177734,26754.146484,26869.281250,26869.281250,2727872
2023-10-15,26869.281250,27213.167969,26832.939453,27132.283203,27132.283203,9155359
2023-10-16,27138.224609,29586.496094,27134.625000,28506.906250,28506.906250,55995537
2023-10-17,28503.611328,28545.062500,28179.488281,28447.570313,28447.570313,14145195
2023-10-18,28447.570313,28795.503906,28220.667969,28307.388672,28307.388672,12258977
2023-10-19,28307.333984,28788.609375,28148.957031,28652.601563,28652.601563,9506306
2023-10-20,28657.005859,30032.482422,28639.150391,29658.464844,29658.464844,22578269
2023-10-21,29656.814453,30218.894531,29518.417969,29946.917969,29946.917969,8771156
2023-10-22,29948.347656,30185.015625,29808.259766,30033.466797,30033.466797,8011416
2023-10-23,30113.964844,33900.171875,30092.132813,33032.691406,33032.691406,71304977
2023-10-24,33032.691406,34945.511719,32939.582031,33857.566406,33857.566406,58162377
2023-10-25,33865.378906,34985.929688,33773.796875,34466.000000,34466.000000,28428273
2023-10-26,34472.089844,34840.242188,33843.304688,34178.464844,34178.464844,20927231
2023-10-27,34183.964844,34222.367188,33490.671875,33856.738281,33856.738281,21885774
2023-10-28,33856.925781,34322.964844,33840.933594,34090.664063,34090.664063,7575947
2023-10-29,34097.191406,34675.507813,33959.949219,34548.675781,34548.675781,8105287
2023-10-30,34551.960938,34767.468750,34218.359375,34496.746094,34496.746094,14077502
2023-10-31,34496.417969,34617.789063,34144.007813,34604.996094,34604.996094,13286855
2023-11-01,34604.933594,35408.988281,34246.476563,35392.535156,35392.535156,24807807
2023-11-02,35388.085938,35810.296875,34503.660156,34904.570313,34904.570313,21989255
2023-11-03,34903.566406,34916.656250,34148.617188,34728.519531,34728.519531,18321479
2023-11-04,34728.792969,35208.468750,34634.710938,35029.207031,35029.207031,13190775
2023-11-05,35036.480469,35334.691406,34666.050781,35091.382813,35091.382813,22198931
2023-11-06,35081.816406,35295.167969,34790.363281,35054.351563,35054.351563,20531333
2023-11-07,35053.082031,35762.675781,34551.531250,35403.906250,35403.906250,23740361
2023-11-08,35407.007813,35921.328125,35202.593750,35732.605469,35732.605469,20167618
2023-11-09,35697.535156,37916.281250,35628.074219,36785.468750,36785.468750,413228382
2023-11-10,36777.550781,37432.605469,36330.722656,37325.097656,37325.097656,385470706
2023-11-11,37312.906250,37415.171875,36763.964844,37013.472656,37013.472656,376209144
2023-11-12,37012.984375,37207.445313,36738.976563,37029.125000,37029.125000,368988899
2023-11-13,37027.652344,37341.285156,36395.656250,36484.566406,36484.566406,376772969
2023-11-14,36467.363281,36758.156250,35141.632813,35578.281250,35578.281250,378666692
2023-11-15,35578.273438,37839.742188,35419.261719,37833.761719,37833.761719,398058383
2023-11-16,37826.757813,37875.070313,35658.324219,36158.417969,36158.417969,376032249
2023-11-17,36140.753906,36644.402344,35938.695313,36569.808594,36569.808594,378923821
2023-11-18,36586.781250,36780.015625,36185.953125,36617.148438,36617.148438,361801079
2023-11-19,36617.472656,37416.312500,36410.281250,37366.687500,37366.687500,370138666
2023-11-20,37360.839844,37785.738281,36891.128906,37435.804688,37435.804688,397748544
2023-11-21,37428.699219,37637.835938,35893.054688,35893.054688,35893.054688,423558939
2023-11-22,35874.566406,37727.847656,35775.273438,37431.339844,37431.339844,387973076
2023-11-23,37422.929688,37603.101563,36997.453125,37323.203125,37323.203125,370278999
2023-11-24,37326.812500,38288.906250,37302.906250,37741.128906,37741.128906,377673099
2023-11-25,37735.683594,37868.285156,37591.734375,37830.539063,37830.539063,365393642
2023-11-26,37835.351563,37859.363281,37221.980469,37476.023438,37476.023438,334710954
2023-11-27,37474.476563,37544.812500,36755.750000,37225.070313,37225.070313,322750918
2023-11-28,37225.628906,38219.605469,36894.058594,37851.375000,37851.375000,327526113
2023-11-29,37849.921875,38235.128906,37670.683594,37800.972656,37800.972656,322854931
2023-11-30,37802.281250,38043.632813,37554.402344,37742.871094,37742.871094,317155260
2023-12-01,37742.503906,38839.328125,37673.265625,38713.714844,38713.714844,330304628
2023-12-02,38712.726563,39621.042969,38688.226563,39447.496094,39447.496094,348668832
2023-12-03,39447.683594,40065.820313,39287.582031,39943.261719,39943.261719,351384913
2023-12-04,39942.062500,42196.796875,39942.062500,42005.074219,42005.074219,382389541
2023-12-05,42005.972656,44245.535156,41394.007813,44109.281250,44109.281250,402754682
2023-12-06,44101.234375,44148.476563,43493.988281,43716.144531,43716.144531,395700188
2023-12-07,43719.878906,44046.613281,43077.535156,43302.664063,43302.664063,393396041
2023-12-08,43296.832031,44533.703125,43155.480469,44237.363281,44237.363281,397320052
2023-12-09,44233.328125,44342.507813,43632.667969,43725.906250,43725.906250,389841045
2023-12-10,43734.625000,43988.492188,43610.000000,43724.726563,43724.726563,381946152
2023-12-11,43731.429688,43791.421875,40389.632813,41296.925781,41296.925781,415867639
2023-12-12,41297.542969,41955.285156,40771.433594,41460.812500,41460.812500,522958017
2023-12-13,41425.457031,43268.742188,40674.746094,42922.230469,42922.230469,578751817
2023-12-14,42914.484375,43216.082031,42035.308594,43035.011719,43035.011719,581166073
2023-12-15,43040.695313,43049.269531,41855.843750,41992.691406,41992.691406,557417113
2023-12-16,41991.949219,42580.445313,41749.410156,42224.558594,42224.558594,558156853
2023-12-17,42230.132813,42257.312500,41412.996094,41477.917969,41477.917969,549868747
2023-12-18,41453.984375,42596.980469,40557.105469,42596.980469,42596.980469,404343531
2023-12-19,42596.523438,43184.980469,41871.785156,42315.179688,42315.179688,489239511
2023-12-20,42313.601563,44136.078125,42209.296875,43655.554688,43655.554688,587449527
2023-12-21,43674.949219,44184.886719,43408.308594,43887.792969,43887.792969,587814802
2023-12-22,43901.019531,44301.515625,43456.371094,43901.824219,43901.824219,594507694
2023-12-23,43901.679688,43968.589844,43403.691406,43778.855469,43778.855469,570505127
2023-12-24,43771.820313,43896.089844,42847.933594,43080.320313,43080.320313,571280920
2023-12-25,43060.773438,43712.128906,42784.332031,43613.683594,43613.683594,576049814
2023-12-26,43624.062500,43624.062500,41747.664063,42568.054688,42568.054688,580160847
2023-12-27,42577.906250,43601.488281,42169.835938,43481.109375,43481.109375,535561218
2023-12-28,43506.042969,43795.167969,42332.097656,42584.824219,42584.824219,563321316
2023-12-29,42584.324219,43030.941406,41551.589844,42054.777344,42054.777344,569232567
2023-12-30,42062.246094,42453.390625,41567.531250,42211.085938,42211.085938,559713483
2023-12-31,42200.347656,42691.421875,42037.394531,42283.398438,42283.398438,570622745
2024-01-01,42287.562500,43985.078125,42166.277344,43985.078125,43985.078125,594922361
2024-01-02,43996.464844,45791.949219,43983.808594,44971.941406,44971.941406,624272861
2024-01-03,44975.605469,45525.156250,41695.917969,42810.136719,42810.136719,625473079
2024-01-04,42807.507813,44595.902344,42653.210938,44268.085938,44268.085938,575429511
2024-01-05,44272.804688,44315.679688,43203.781250,44130.425781,44130.425781,597613715
2024-01-06,44140.261719,44187.457031,43427.667969,43926.726563,43926.726563,566045107
2024-01-07,43934.683594,44359.628906,43666.273438,43831.062500,43831.062500,566936795
2024-01-08,43827.734375,47037.222656,43201.992188,46916.058594,46916.058594,606925080
2024-01-09,46909.996094,47725.628906,45428.847656,46086.628906,46086.628906,527585051
2024-01-10,46086.625000,47569.761719,44539.296875,46616.210938,46616.210938,549536906
2024-01-11,46614.769531,48823.039063,45791.632813,46415.921875,46415.921875,518056389
2024-01-12,46415.988281,46415.988281,41959.910156,42833.867188,42833.867188,482530467
2024-01-13,42823.710938,43163.503906,42541.699219,42902.976563,42902.976563,435459200
2024-01-14,42894.632813,42987.410156,41840.062500,41840.062500,41840.062500,417939065
2024-01-15,41839.375000,43245.789063,41776.441406,42611.519531,42611.519531,476523878
2024-01-16,42604.929688,43450.718750,42172.652344,43218.117188,43218.117188,594934950
2024-01-17,43218.117188,43218.117188,42296.171875,42644.421875,42644.421875,582867903
2024-01-18,42653.839844,42809.457031,40733.222656,41241.109375,41241.109375,531535237
2024-01-19,41240.777344,42030.792969,40347.796875,41651.832031,41651.832031,556594281
2024-01-20,41652.214844,41775.347656,41513.292969,41709.562500,41709.562500,539520811
2024-01-21,41707.574219,41778.152344,41563.125000,41574.179688,41574.179688,534184521
2024-01-22,41574.179688,41600.289063,39516.980469,39526.332031,39526.332031,537271814
2024-01-23,39526.375000,40035.964844,38575.882813,39745.664063,39745.664063,540631524
2024-01-24,39750.734375,40232.007813,39598.207031,40075.226563,40075.226563,511037558
2024-01-25,40073.511719,40201.355469,39592.214844,39895.933594,39895.933594,429854837
2024-01-26,39895.933594,42092.800781,39860.718750,41940.933594,41940.933594,460800580
2024-01-27,41939.828125,42115.546875,41544.003906,42115.546875,42115.546875,449458574
2024-01-28,42112.000000,42700.117188,41793.125000,41962.449219,41962.449219,458446485
2024-01-29,41963.121094,43211.957031,41900.847656,43208.527344,43208.527344,472554931
2024-01-30,43258.742188,43691.484375,42885.589844,42915.421875,42915.421875,470399214
2024-01-31,42915.265625,43618.472656,42393.457031,42572.203125,42572.203125,461805928
2024-02-01,42571.574219,43148.019531,41942.144531,43005.144531,43005.144531,465057608
2024-02-02,43005.191406,43329.898438,42682.195313,43132.832031,43132.832031,445441803
2024-02-03,43132.832031,43269.675781,42981.906250,43017.476563,43017.476563,439846020
2024-02-04,43017.417969,43031.859375,42529.632813,42557.089844,42557.089844,441373031
2024-02-05,42554.675781,43400.902344,42330.703125,42541.269531,42541.269531,438740120
2024-02-06,42541.250000,43263.421875,42541.250000,43135.480469,43135.480469,436599501
2024-02-07,43135.480469,44249.542969,42845.546875,44239.347656,44239.347656,444784117
2024-02-08,44241.417969,45476.671875,44241.417969,45371.851563,45371.851563,538646280
2024-02-09,45370.277344,47997.207031,45317.203125,47246.546875,47246.546875,627081003
2024-02-10,47237.238281,47996.722656,46991.941406,47791.218750,47791.218750,623266270
2024-02-11,47793.976563,48445.753906,47705.988281,48192.312500,48192.312500,626901282
2024-02-12,48199.246094,50184.921875,47848.691406,49989.519531,49989.519531,658334457
2024-02-13,49989.132813,50160.363281,48493.160156,49642.183594,49642.183594,632600026
2024-02-14,49642.183594,51885.445313,49399.589844,51812.386719,51812.386719,652575210
2024-02-15,51812.386719,52762.011719,51482.539063,51901.039063,51901.039063,661377867
2024-02-16,51900.117188,52397.453125,51652.082031,52132.609375,52132.609375,663014034
2024-02-17,52134.050781,52191.511719,50775.007813,51720.390625,51720.390625,637368948
2024-02-18,51720.117188,52265.289063,51344.242188,52103.156250,52103.156250,629188076
2024-02-19,52103.378906,52409.445313,51814.859375,51815.058594,51815.058594,524004607
2024-02-20,51815.125000,52797.316406,51032.449219,52286.632813,52286.632813,537970100
2024-02-21,52288.546875,52299.796875,50802.296875,51770.648438,51770.648438,670295561
2024-02-22,51780.585938,51919.511719,51082.269531,51365.898438,51365.898438,689662854
2024-02-23,51366.355469,51421.519531,50760.667969,50848.890625,50848.890625,675253295
2024-02-24,50781.343750,51590.925781,50632.652344,51580.855469,51580.855469,678761335
2024-02-25,51580.855469,51822.714844,51412.761719,51754.242188,51754.242188,680019815
2024-02-26,51753.839844,54780.300781,50983.855469,54562.730469,54562.730469,722066712
2024-02-27,54563.933594,57397.414063,54526.738281,56947.753906,56947.753906,766066173
2024-02-28,56962.015625,63799.316406,56866.476563,62526.347656,62526.347656,844566899
2024-02-29,62524.257813,63369.167969,60703.855469,61428.414063,61428.414063,658496041
2024-03-01,61331.703125,62935.500000,60952.308594,62540.054688,62540.054688,629135357
2024-03-02,62539.523438,62539.523438,61776.226563,61975.796875,61975.796875,608214822
2024-03-03,61976.160156,63120.074219,61589.710938,62974.882813,62974.882813,642231826
2024-03-04,63004.406250,68398.515625,62887.707031,68215.882813,68215.882813,697442038
2024-03-05,68207.484375,68800.398438,60430.289063,63966.066406,63966.066406,718915915
2024-03-06,63964.613281,67417.023438,63095.480469,66145.085938,66145.085938,684097660
2024-03-07,66143.484375,67919.390625,65753.007813,67098.093750,67098.093750,873550394
2024-03-08,67097.367188,69843.070313,66522.671875,68382.078125,68382.078125,1025802135
2024-03-09,68382.562500,68579.953125,68158.195313,68522.406250,68522.406250,997894568
2024-03-10,68522.406250,69913.140625,68439.359375,68978.765625,68978.765625,1024878536
2024-03-11,68978.773438,72692.929688,67661.585938,72230.570313,72230.570313,1096798925
2024-03-12,72230.570313,72676.445313,69147.484375,71278.945313,71278.945313,1052443580
2024-03-13,71278.945313,73545.257813,71278.773438,73120.101563,73120.101563,1071488510
2024-03-14,73119.523438,73589.312500,68901.046875,71444.828125,71444.828125,1112232041
2024-03-15,71444.828125,71943.882813,66002.523438,69533.812500,69533.812500,1103122798
2024-03-16,69500.859375,69899.382813,64612.687500,65396.359375,65396.359375,1025271113
2024-03-17,65396.359375,68741.570313,63688.402344,68394.164063,68394.164063,1025177554
2024-03-18,68394.164063,68697.796875,66690.085938,67646.210938,67646.210938,749256746
2024-03-19,67664.710938,67830.492188,61820.089844,62054.988281,62054.988281,764018581
2024-03-20,62055.636719,67894.031250,60875.304688,67819.890625,67819.890625,756918638
2024-03-21,67819.828125,68039.328125,64824.449219,65438.433594,65438.433594,672578587
2024-03-22,65438.433594,66446.523438,62645.332031,63568.882813,63568.882813,641147590
2024-03-23,63569.507813,65760.781250,63227.652344,64379.476563,64379.476563,632570727
2024-03-24,64381.332031,67428.460938,63976.675781,67277.914063,67277.914063,652657678
2024-03-25,67277.914063,70870.781250,66619.085938,69982.960938,69982.960938,702654225
2024-03-26,69982.476563,71323.593750,69539.500000,70094.945313,70094.945313,693662578
2024-03-27,70094.945313,71495.671875,68572.000000,69345.015625,69345.015625,679510429
2024-03-28,69345.015625,71398.664063,68992.710938,70847.750000,70847.750000,672521315
2024-03-29,70847.750000,70884.062500,69268.390625,69847.140625,69847.140625,889807588
2024-03-30,69855.062500,70196.851563,69663.382813,69663.382813,69663.382813,1075009426
2024-03-31,69662.140625,71212.812500,69656.085938,71212.789063,71212.789063,1115824226
2024-04-01,71212.789063,71212.789063,68340.585938,69769.625000,69769.625000,1074780327
2024-04-02,69769.625000,69769.625000,64847.441406,65559.890625,65559.890625,722301936
2024-04-03,65559.890625,66690.203125,64591.839844,66105.984375,66105.984375,709656325
2024-04-04,66103.468750,69014.976563,65266.699219,68423.250000,68423.250000,1023069499
2024-04-05,68423.250000,68549.718750,66191.062500,67819.390625,67819.390625,1099764359
2024-04-06,67819.390625,69410.906250,67633.492188,69093.328125,69093.328125,1122682318
2024-04-07,69093.328125,70137.789063,68989.437500,69440.250000,69440.250000,1125188585
2024-04-08,69441.867188,72502.515625,69222.414063,71710.937500,71710.937500,1139911544
2024-04-09,71711.101563,71750.726563,68424.726563,69061.843750,69061.843750,724217546
2024-04-10,69061.843750,70886.773438,67722.250000,70648.992188,70648.992188,39721262
2024-04-11,70648.531250,71061.773438,69677.882813,70074.445313,70074.445313,40412690
2024-04-12,70073.750000,71087.367188,64060.582031,67137.109375,67137.109375,74605604
2024-04-13,67135.898438,67810.921875,61767.304688,64106.390625,64106.390625,123130782
2024-04-14,64037.613281,65681.390625,62342.972656,65658.320313,65658.320313,52967171
2024-04-15,65658.320313,66750.656250,62601.179688,63370.902344,63370.902344,51238224
2024-04-16,63370.902344,64096.355469,61824.566406,63763.375000,63763.375000,53119667
2024-04-17,63763.375000,64329.046875,60029.429688,61277.839844,61277.839844,50996884
2024-04-18,61278.234375,63922.007813,60973.378906,63494.722656,63494.722656,46435689
2024-04-19,63494.722656,65325.121094,59953.378906,63853.054688,63853.054688,73770727
2024-04-20,63852.015625,65371.335938,63481.273438,64862.042969,64862.042969,24883631
2024-04-21,64862.042969,65522.535156,64356.062500,64928.507813,64928.507813,22810476
2024-04-22,64928.507813,67088.632813,64755.691406,66923.375000,66923.375000,32044508
2024-04-23,66923.375000,67055.734375,65933.789063,66316.023438,66316.023438,28540223
2024-04-24,66316.023438,66960.218750,63697.570313,64199.695313,64199.695313,29922238
2024-04-25,64199.695313,65084.117188,63034.714844,64577.503906,64577.503906,27960369
2024-04-26,64577.503906,64608.992188,63502.906250,63822.183594,63822.183594,20799465
2024-04-27,63822.183594,63830.015625,62609.617188,63367.335938,63367.335938,20202261
2024-04-28,63367.335938,64170.945313,62907.906250,62994.406250,62994.406250,19026944
2024-04-29,62994.406250,63984.285156,61963.425781,63863.027344,63863.027344,24685273
2024-04-30,63863.027344,64469.402344,59278.503906,60611.585938,60611.585938,41844229
2024-05-01,60611.585938,60700.222656,56810.300781,58229.453125,58229.453125,50101537
2024-05-02,58229.453125,59376.621094,57058.773438,59169.363281,59169.363281,29924924
2024-05-03,59169.363281,63120.683594,58969.394531,63002.777344,63002.777344,28695132
2024-05-04,63002.777344,64228.058594,62767.765625,63806.984375,63806.984375,23244396
2024-05-05,63806.984375,64422.105469,63096.984375,63954.695313,63954.695313,19616712
2024-05-06,63954.695313,65324.265625,62990.832031,63269.250000,63269.250000,30365870
2024-05-07,63269.250000,64340.324219,62449.945313,62451.507813,62451.507813,26305442
2024-05-08,62454.160156,62959.875000,61033.808594,61139.976563,61139.976563,26438885
2024-05-09,61139.976563,63217.285156,60834.839844,63006.375000,63006.375000,22508289
2024-05-10,63005.855469,63259.640625,60372.609375,60844.210938,60844.210938,29684374
2024-05-11,60844.210938,61248.210938,60610.339844,60917.839844,60917.839844,11633300
2024-05-12,60919.218750,61670.617188,60820.371094,61355.582031,61355.582031,10923533
2024-05-13,61355.582031,63241.835938,60908.875000,62870.257813,62870.257813,27803858
2024-05-14,62870.257813,62952.800781,61247.582031,61625.070313,61625.070313,25392872
2024-05-15,61625.070313,66242.515625,61435.707031,66196.523438,66196.523438,38842841
2024-05-16,66196.523438,66451.984375,64777.953125,65346.253906,65346.253906,26934920
2024-05-17,65346.253906,67292.117188,65294.738281,66922.187500,66922.187500,26348759
2024-05-18,66929.218750,67293.609375,66818.406250,66990.140625,66990.140625,14034666
2024-05-19,66990.140625,67544.156250,66154.578125,66305.460938,66305.460938,31296839
2024-05-20,66305.460938,71390.382813,66194.945313,71360.085938,71360.085938,99556563
2024-05-21,71360.085938,71710.523438,69272.804688,70222.625000,70222.625000,106296872
2024-05-22,70222.710938,70481.109375,69151.156250,69154.460938,69154.460938,93554122
2024-05-23,69154.570313,69978.171875,66581.054688,67776.234375,67776.234375,132127139
2024-05-24,67776.234375,69076.937500,66808.179688,68653.164063,68653.164063,53512697
2024-05-25,68653.164063,69441.406250,68620.953125,69198.976563,69198.976563,21561854
2024-05-26,69198.976563,69340.421875,68403.492188,68444.039063,68444.039063,27549798
2024-05-27,68444.039063,70475.750000,68417.453125,69452.835938,69452.835938,39465907
2024-05-28,69452.585938,69452.945313,67416.976563,68421.992188,68421.992188,43990920
2024-05-29,68421.992188,68751.875000,67341.359375,67580.640625,67580.640625,33827058
2024-05-30,67580.640625,69346.750000,67299.992188,68372.585938,68372.585938,26663224
2024-05-31,68372.585938,68737.609375,66777.406250,67444.601563,67444.601563,21878205
2024-06-01,67444.601563,67778.226563,67437.984375,67726.484375,67726.484375,9824403
2024-06-02,67726.484375,68236.093750,67492.218750,67827.570313,67827.570313,15156526
2024-06-03,67827.570313,70022.765625,67739.585938,68932.492188,68932.492188,35055014
2024-06-04,68932.492188,70861.695313,68719.984375,70621.320313,70621.320313,36186052
2024-06-05,70622.398438,71636.359375,70530.359375,71171.945313,71171.945313,40411984