Date,Open,High,Low,Close,Adj Close,Volume
2014-09-17,5.085890,5.170770,4.965950,5.058550,5.058550,3071840
2014-09-18,5.065430,5.065430,4.579960,4.685230,4.685230,4569260
2014-09-19,4.687290,4.755820,4.254350,4.327770,4.327770,3917450
2014-09-20,4.329200,4.616080,4.202190,4.286440,4.286440,5490660
2014-09-21,4.263070,4.300130,4.154990,4.245920,4.245920,2931220
2014-09-22,4.245930,4.416880,4.210130,4.242350,4.242350,1855960
2014-09-23,4.239990,4.881350,4.188870,4.746570,4.746570,4661670
2014-09-24,4.744200,4.745120,4.627690,4.666790,4.666790,2662290
2014-09-25,4.665880,4.671320,4.448700,4.514650,4.514650,2046960
2014-09-26,4.509930,4.551820,4.388800,4.433590,4.433590,1548350
2014-09-27,4.434390,4.489240,4.397990,4.421800,4.421800,889525
2014-09-28,4.424620,4.457610,4.202780,4.233230,4.233230,1741170
2014-09-29,4.237630,4.330250,4.198100,4.246790,4.246790,1712650
2014-09-30,4.252190,4.549010,4.225930,4.474730,4.474730,2456420
2014-10-01,4.470960,4.503740,4.384860,4.428560,4.428560,1172180
2014-10-02,4.430150,4.463480,4.286230,4.322660,4.322660,1124950
2014-10-03,4.319360,4.340310,4.164040,4.175120,4.175120,1471270
2014-10-04,4.173130,4.284040,3.888010,3.938200,3.938200,6948810
2014-10-05,3.942070,4.043420,3.480600,3.699140,3.699140,8143680
2014-10-06,3.703050,3.914860,3.572250,3.822370,3.822370,9482680
2014-10-07,3.813330,3.949860,3.688210,3.858630,3.858630,7096400
2014-10-08,3.855470,3.929890,3.747830,3.907890,3.907890,5850860
2014-10-09,3.908620,4.028760,3.865290,3.900660,3.900660,8316140
2014-10-10,3.898860,3.915890,3.774250,3.807390,3.807390,6313690
2014-10-11,3.795920,3.838970,3.677920,3.772660,3.772660,3498570
2014-10-12,3.776580,3.851470,3.696040,3.850330,3.850330,2712090
2014-10-13,3.846440,3.895740,3.791180,3.861780,3.861780,4200710
2014-10-14,3.864520,4.229110,3.864520,4.075910,4.075910,8247860
2014-10-15,4.076990,4.076990,3.992750,4.056420,4.056420,4837180
2014-10-16,4.057740,4.096800,3.958760,3.990890,3.990890,4204880
2014-10-17,3.991440,4.016030,3.953910,3.993270,3.993270,3561280
2014-10-18,3.991630,4.087730,3.954710,4.055760,4.055760,2386140
2014-10-19,4.056430,4.061460,3.974440,3.988940,3.988940,1576340
2014-10-20,3.983570,3.983570,3.877480,3.909830,3.909830,2252890
2014-10-21,3.911800,3.969940,3.900360,3.940010,3.940010,1948840
2014-10-22,3.940950,3.959960,3.838580,3.843320,3.843320,2094200
2014-10-23,3.846970,3.866060,3.726570,3.739650,3.739650,3191780
2014-10-24,3.739490,3.779810,3.724500,3.747530,3.747530,3557710
2014-10-25,3.748730,3.759840,3.629040,3.667550,3.667550,2370430
2014-10-26,3.668950,3.767370,3.661530,3.727180,3.727180,1986590
2014-10-27,3.724060,3.893320,3.713070,3.807310,3.807310,2694530
2014-10-28,3.812270,3.896580,3.794680,3.846070,3.846070,2222000
2014-10-29,3.852880,3.853330,3.720400,3.726950,3.726950,2551500
2014-10-30,3.734500,3.819170,3.719530,3.785860,3.785860,2667440
2014-10-31,3.784650,3.804540,3.745320,3.754000,3.754000,2303900
2014-11-01,3.756660,3.757150,3.559100,3.570590,3.570590,2476220
2014-11-02,3.576880,3.622910,3.554500,3.585100,3.585100,2031400
2014-11-03,3.585910,3.661750,3.556390,3.578060,3.578060,2034500
2014-11-04,3.580420,3.619530,3.547650,3.591760,3.591760,2336120
2014-11-05,3.590310,3.671090,3.590310,3.644850,3.644850,2855540
2014-11-06,3.642140,3.667410,3.618750,3.649560,3.649560,2461750
2014-11-07,3.649670,3.661960,3.554990,3.557370,3.557370,2417010
2014-11-08,3.556650,3.578750,3.532330,3.556260,3.556260,1508220
2014-11-09,3.554840,3.637300,3.546940,3.631460,3.631460,1873830
2014-11-10,3.632160,3.731090,3.593560,3.695630,3.695630,3545550
2014-11-11,3.698510,3.737800,3.674360,3.675890,3.675890,2783960
2014-11-12,3.679730,4.141510,3.679730,4.068610,4.068610,8733140
2014-11-13,4.132990,4.350220,4.019380,4.097660,4.097660,13963000
2014-11-14,4.085500,4.091200,3.861640,3.989370,3.989370,7587850
2014-11-15,3.992260,4.037660,3.809750,3.854330,3.854330,3891770
2014-11-16,3.841190,3.900950,3.825990,3.883630,3.883630,2991050
2014-11-17,3.880560,3.996990,3.830480,3.877440,3.877440,3967100
2014-11-18,3.875150,3.906040,3.751870,3.770160,3.770160,4024840
2014-11-19,3.779960,3.843930,3.772480,3.807460,3.807460,2858300
2014-11-20,3.806960,3.817500,3.585420,3.611550,3.611550,3682840
2014-11-21,3.614300,3.614300,3.480410,3.496930,3.496930,3851320
2014-11-22,3.501140,3.620630,3.489220,3.523290,3.523290,2446510
2014-11-23,3.522780,3.611970,3.515730,3.594360,3.594360,1686970
2014-11-24,3.594640,3.689080,3.569590,3.628550,3.628550,3281530
2014-11-25,3.624980,3.696700,3.545050,3.567500,3.567500,3468870
2014-11-26,3.568910,3.587150,3.535780,3.560460,3.560460,2497390
2014-11-27,3.565070,3.580250,3.552780,3.559880,3.559880,1764690
2014-11-28,3.560790,3.642770,3.500910,3.603860,3.603860,2007140
2014-11-29,3.604710,3.636120,3.570320,3.586280,3.586280,2264640
2014-11-30,3.585960,3.614120,3.562470,3.576090,3.576090,1206290
2014-12-01,3.575590,3.606920,3.566640,3.577140,3.577140,1275120
2014-12-02,3.577990,3.661590,3.577790,3.631100,3.631100,2051950
2014-12-03,3.628000,3.652850,3.582070,3.612020,3.612020,1715450
2014-12-04,3.611700,3.636800,3.586220,3.592630,3.592630,2291670
2014-12-05,3.594090,3.622510,3.575770,3.618230,3.618230,2350920
2014-12-06,3.615960,3.628230,3.603670,3.614520,3.614520,1690520
2014-12-07,3.615600,3.749530,3.608510,3.711160,3.711160,1759240
2014-12-08,3.708370,3.765220,3.653200,3.653200,3.653200,2295450
2014-12-09,3.655020,3.668920,3.482550,3.521170,3.521170,3606940
2014-12-10,3.523840,3.540680,3.481570,3.499860,3.499860,1982380
2014-12-11,3.493930,3.559810,3.439630,3.481080,3.481080,2667680
2014-12-12,3.478900,3.492420,3.478900,3.486710,3.486710,2060970
2014-12-13,3.486570,3.489760,3.459560,3.476070,3.476070,2121910
2014-12-14,3.475200,3.498740,3.467660,3.480480,3.480480,1547550
2014-12-15,3.481110,3.481600,3.448860,3.450780,3.450780,2292030
2014-12-16,3.451840,3.460570,2.989270,3.015260,3.015260,5220210
2014-12-17,3.010560,3.068830,2.899990,2.940230,2.940230,3969240
2014-12-18,2.944430,2.995960,2.701970,2.805570,2.805570,4301260
2014-12-19,2.805280,2.873840,2.727240,2.869110,2.869110,2780240
2014-12-20,2.867100,2.943690,2.867100,2.923580,2.923580,2591650
2014-12-21,2.914630,2.920370,2.841580,2.850390,2.850390,2187630
2014-12-22,2.860250,2.906680,2.835790,2.885790,2.885790,2477440
2014-12-23,2.887320,2.905270,2.862120,2.881960,2.881960,1901360
2014-12-24,2.877700,2.880830,2.729560,2.738340,2.738340,2076240
2014-12-25,2.735950,2.752740,2.670910,2.699450,2.699450,1640910
2014-12-26,2.700700,2.810180,2.681670,2.781690,2.781690,2088360
2014-12-27,2.779580,2.795370,2.702960,2.716950,2.716950,2180800
2014-12-28,2.719000,2.761830,2.672810,2.733040,2.733040,1701950
2014-12-29,2.733800,2.747220,2.687090,2.694820,2.694820,1471530
2014-12-30,2.696170,2.723990,2.667430,2.704010,2.704010,1536350
2014-12-31,2.703840,2.729830,2.692300,2.718930,2.718930,1577550
2015-01-01,2.724210,2.724210,2.689770,2.699050,2.699050,770693
2015-01-02,2.697430,2.699240,2.663850,2.667360,2.667360,855392
2015-01-03,2.666460,2.666460,2.133160,2.133160,2.133160,5193080
2015-01-04,2.110220,2.154460,1.912410,1.956680,1.956680,3888140
2015-01-05,1.958030,2.160480,1.958030,2.082180,2.082180,10649500
2015-01-06,2.084340,2.118240,2.044540,2.112120,2.112120,3242950
2015-01-07,2.118100,2.149870,2.081140,2.118180,2.118180,3388950
2015-01-08,2.115610,2.123500,2.001850,2.008070,2.008070,2924520
2015-01-09,2.010020,2.011290,1.958630,1.983360,1.983360,1951160
2015-01-10,1.969990,1.980340,1.621860,1.653320,1.653320,2911190
2015-01-11,1.653600,1.878210,1.643990,1.724560,1.724560,2581500
2015-01-12,1.717680,1.794200,1.696760,1.714230,1.714230,1738370
2015-01-13,1.710200,1.719140,1.533460,1.541120,1.541120,4039950
2015-01-14,1.549610,1.582670,1.113740,1.157010,1.157010,4721280
2015-01-15,1.153240,1.376580,1.152540,1.282770,1.282770,3487080
2015-01-16,1.277190,1.472780,1.271690,1.402270,1.402270,2669280
2015-01-17,1.397800,1.403620,1.252190,1.293410,1.293410,1514960
2015-01-18,1.296030,1.372280,1.233360,1.333330,1.333330,1694820
2015-01-19,1.328570,1.359300,1.306380,1.341780,1.341780,728641
2015-01-20,1.340990,1.344810,1.299640,1.323550,1.323550,1069660
2015-01-21,1.323900,1.374170,1.318210,1.373310,1.373310,1191370
2015-01-22,1.374270,1.453880,1.374270,1.418750,1.418750,1660700
2015-01-23,1.412310,1.430160,1.380680,1.425950,1.425950,1267530
2015-01-24,1.430680,1.887010,1.419130,1.843800,1.843800,4858920
2015-01-25,1.842050,2.374950,1.839500,2.248300,2.248300,9178540
2015-01-26,2.245490,2.385360,2.060700,2.081050,2.081050,8803090
2015-01-27,2.074180,2.137020,1.869540,2.086080,2.086080,4502690
2015-01-28,2.091270,2.134840,1.809430,1.872020,1.872020,3295480
2015-01-29,1.876630,1.948910,1.832670,1.915670,1.915670,2191570
2015-01-30,1.914460,1.984380,1.890640,1.897630,1.897630,1805110
2015-01-31,1.896130,1.939920,1.870510,1.873500,1.873500,1205140
2015-02-01,1.878780,1.880980,1.679150,1.803520,1.803520,2661610
2015-02-02,1.812810,1.882450,1.747920,1.876180,1.876180,1955370
2015-02-03,1.874180,1.937600,1.808090,1.821760,1.821760,2425490
2015-02-04,1.820850,1.838880,1.757580,1.792350,1.792350,3683490
2015-02-05,1.794740,1.810160,1.730200,1.741230,1.741230,4490700
2015-02-06,1.740330,1.827460,1.740190,1.759410,1.759410,2332680
2015-02-07,1.759560,1.791740,1.742690,1.781720,1.781720,1272440
2015-02-08,1.786790,1.813650,1.758090,1.783590,1.783590,793432
2015-02-09,1.785270,1.785510,1.715260,1.731470,1.731470,1412300
2015-02-10,1.733250,1.786150,1.687290,1.763180,1.763180,1943220
2015-02-11,1.760810,1.788550,1.715170,1.727440,1.727440,1202390
2015-02-12,1.730810,1.765140,1.716750,1.757560,1.757560,1073660
2015-02-13,1.755090,1.853210,1.745630,1.821680,1.821680,2417560
2015-02-14,1.822930,1.963170,1.821380,1.937690,1.937690,2967890
2015-02-15,1.940030,2.029530,1.794080,1.842000,1.842000,3678900
2015-02-16,1.844480,1.848620,1.795630,1.796280,1.796280,1766700
2015-02-17,1.794120,1.878910,1.792600,1.853120,1.853120,1824820
2015-02-18,1.856660,1.863260,1.804000,1.828160,1.828160,1504230
2015-02-19,1.825210,1.850610,1.816340,1.846760,1.846760,1117190
2015-02-20,1.842020,1.864060,1.832220,1.847950,1.847950,1430460
2015-02-21,1.848960,1.865660,1.835090,1.848910,1.848910,934224
2015-02-22,1.849880,1.866360,1.785150,1.796200,1.796200,1413400
2015-02-23,1.803050,1.822990,1.780920,1.820410,1.820410,1207240
2015-02-24,1.813560,1.835690,1.804360,1.829320,1.829320,941910
2015-02-25,1.830000,1.831690,1.791480,1.802340,1.802340,768342
2015-02-26,1.808100,1.812540,1.793200,1.810130,1.810130,917184
2015-02-27,1.801170,1.875390,1.797120,1.851420,1.851420,2360850
2015-02-28,1.849180,1.849210,1.819460,1.840730,1.840730,1026120
2015-03-01,1.845760,1.911680,1.807830,1.891570,1.891570,1697220
2015-03-02,1.892420,1.949440,1.863570,1.936100,1.936100,2442300
2015-03-03,1.942200,1.972200,1.907070,1.955920,1.955920,2818220
2015-03-04,1.956050,1.973650,1.921020,1.930500,1.930500,2444050
2015-03-05,1.924480,1.939730,1.864440,1.916410,1.916410,2042170
2015-03-06,1.920330,1.929230,1.878190,1.897820,1.897820,1718100
2015-03-07,1.893590,1.919340,1.882180,1.910500,1.910500,1176540
2015-03-08,1.913530,1.922860,1.877530,1.891860,1.891860,1281400
2015-03-09,1.892500,1.945740,1.889130,1.944280,1.944280,2713960
2015-03-10,1.944000,2.083450,1.936930,2.009060,2.009060,4023500
2015-03-11,2.008240,2.036220,1.986340,2.026280,2.026280,1945020
2015-03-12,2.023580,2.071730,1.998190,2.042790,2.042790,2153170
2015-03-13,2.042110,2.048020,2.007960,2.007960,2.007960,1702690
2015-03-14,2.004090,2.013980,1.993150,1.996050,1.996050,1524990
2015-03-15,1.994620,2.034020,1.990450,2.018830,2.018830,1035700
2015-03-16,2.021760,2.061630,2.017340,2.033080,2.033080,1307010
2015-03-17,2.034470,2.053700,1.977210,1.982150,1.982150,1493110
2015-03-18,1.982650,1.987760,1.728640,1.742540,1.742540,2976040
2015-03-19,1.743650,1.790150,1.653620,1.759090,1.759090,2925790
2015-03-20,1.763280,1.792330,1.751460,1.767210,1.767210,1015870
2015-03-21,1.766920,1.767820,1.725520,1.746690,1.746690,1025410
2015-03-22,1.745830,1.797720,1.740010,1.797720,1.797720,1072060
2015-03-23,1.799680,1.799680,1.751910,1.778160,1.778160,1257730
2015-03-24,1.775510,1.777830,1.651590,1.651590,1.651590,2014330
2015-03-25,1.654600,1.786470,1.611170,1.673140,1.673140,2189060
2015-03-26,1.672720,1.730880,1.646800,1.695490,1.695490,1655180
2015-03-27,1.691200,1.698460,1.666630,1.686740,1.686740,1109440
2015-03-28,1.682670,1.716390,1.677340,1.703660,1.703660,843595
2015-03-29,1.704590,1.706190,1.643510,1.655680,1.655680,1242080
2015-03-30,1.656460,1.684050,1.643630,1.669580,1.669580,1297260
2015-03-31,1.669610,1.679990,1.642230,1.652600,1.652600,1124990
2015-04-01,1.651030,1.677280,1.630360,1.664630,1.664630,1245880
2015-04-02,1.666890,1.692870,1.659580,1.677810,1.677810,1254970
2015-04-03,1.676820,1.704460,1.675020,1.698510,1.698510,1053650
2015-04-04,1.699830,1.704370,1.673660,1.687850,1.687850,794158
2015-04-05,1.682510,1.711550,1.675130,1.700820,1.700820,1012920
2015-04-06,1.701640,1.715850,1.674540,1.686870,1.686870,1077700
2015-04-07,1.685980,1.687240,1.666370,1.668420,1.668420,898271
2015-04-08,1.668270,1.676620,1.618020,1.627500,1.627500,1479550
2015-04-09,1.619590,1.631300,1.550010,1.585940,1.585940,1354130
2015-04-10,1.585260,1.591090,1.515920,1.527040,1.527040,1448110
2015-04-11,1.522830,1.537680,1.439000,1.459110,1.459110,1329260
2015-04-12,1.458790,1.487230,1.454690,1.462470,1.462470,724290
2015-04-13,1.471760,1.483040,1.367320,1.376900,1.376900,1316410
2015-04-14,1.375850,1.391020,1.336220,1.378480,1.378480,1669170
2015-04-15,1.375960,1.420540,1.345080,1.383000,1.383000,1230190
2015-04-16,1.383240,1.431930,1.373020,1.421450,1.421450,1098160
2015-04-17,1.421540,1.441780,1.396070,1.409130,1.409130,1127080
2015-04-18,1.409840,1.422720,1.388130,1.409930,1.409930,733823
2015-04-19,1.409870,1.425950,1.379420,1.389170,1.389170,984396
2015-04-20,1.384290,1.415020,1.378960,1.408960,1.408960,959972
2015-04-21,1.408100,1.433960,1.396870,1.423880,1.423880,1055230
2015-04-22,1.432200,1.472480,1.421390,1.454190,1.454190,1130670
2015-04-23,1.455310,1.463040,1.442150,1.461750,1.461750,727959
2015-04-24,1.458210,1.462170,1.416950,1.419280,1.419280,1008680
2015-04-25,1.420410,1.430090,1.396700,1.402910,1.402910,868387
2015-04-26,1.399500,1.402610,1.304020,1.321170,1.321170,1292150
2015-04-27,1.321850,1.396350,1.321850,1.383480,1.383480,1465060
2015-04-28,1.382640,1.386340,1.352150,1.364020,1.364020,1014190
2015-04-29,1.362570,1.368150,1.349490,1.361320,1.361320,1372440
2015-04-30,1.360980,1.454570,1.358120,1.439840,1.439840,2039930
2015-05-01,1.442850,1.448470,1.406500,1.406590,1.406590,1169670
2015-05-02,1.407250,1.426000,1.401890,1.421530,1.421530,807758
2015-05-03,1.419800,1.452740,1.413960,1.432700,1.432700,1673860
2015-05-04,1.434610,1.450600,1.405410,1.407660,1.407660,1462600
2015-05-05,1.414880,1.422140,1.389880,1.406640,1.406640,1229630
2015-05-06,1.406330,1.410900,1.386070,1.388900,1.388900,1100820
2015-05-07,1.389730,1.487220,1.383050,1.455180,1.455180,1742090
2015-05-08,1.454900,1.491810,1.441820,1.481080,1.481080,1444320
2015-05-09,1.480480,1.490660,1.441660,1.448310,1.448310,1323730
2015-05-10,1.448300,1.453870,1.422730,1.438740,1.438740,993855
2015-05-11,1.438520,1.452860,1.431910,1.437330,1.437330,826032
2015-05-12,1.438810,1.451320,1.427600,1.445620,1.445620,723296
2015-05-13,1.443810,1.483090,1.443810,1.451420,1.451420,1913000
2015-05-14,1.450040,1.457990,1.437290,1.447770,1.447770,1078360
2015-05-15,1.447840,1.456260,1.446980,1.454290,1.454290,691297
2015-05-16,1.454700,1.454770,1.399560,1.446130,1.446130,757344
2015-05-17,1.446470,1.458950,1.446350,1.454140,1.454140,481714
2015-05-18,1.453640,1.464430,1.441650,1.446370,1.446370,630744
2015-05-19,1.446780,1.456080,1.443250,1.453190,1.453190,516737
2015-05-20,1.453520,1.462000,1.449500,1.459190,1.459190,892369
2015-05-21,1.460750,1.484330,1.455970,1.478060,1.478060,1109240
2015-05-22,1.479490,1.875110,1.479220,1.832300,1.832300,5017600
2015-05-23,1.831300,1.904140,1.771920,1.786460,1.786460,2701800
2015-05-24,1.787380,1.839100,1.787230,1.831170,1.831170,1725070
2015-05-25,1.833410,1.844170,1.787620,1.803320,1.803320,1457180
2015-05-26,1.802700,1.817310,1.792540,1.817310,1.817310,1381530
2015-05-27,1.816120,1.870390,1.810700,1.845020,1.845020,1675280
2015-05-28,1.847000,1.855970,1.829090,1.840750,1.840750,1301610
2015-05-29,1.840600,1.844150,1.813980,1.831350,1.831350,1762870
2015-05-30,1.830170,1.838190,1.808060,1.813120,1.813120,1327450
2015-05-31,1.812090,1.813740,1.629580,1.637080,1.637080,2071950
2015-06-01,1.638560,1.677660,1.593390,1.616010,1.616010,1998470
2015-06-02,1.616080,1.675720,1.606370,1.669970,1.669970,1370450
2015-06-03,1.670500,1.702640,1.661450,1.687180,1.687180,1162310
2015-06-04,1.686670,1.689090,1.663730,1.668350,1.668350,1065250
2015-06-05,1.669290,1.772340,1.665400,1.760570,1.760570,1474750
2015-06-06,1.761060,1.784950,1.750820,1.759810,1.759810,1184500
2015-06-07,1.758500,1.773110,1.719260,1.730530,1.730530,1160830
2015-06-08,1.731820,1.799460,1.728550,1.786460,1.786460,1710280
2015-06-09,1.784910,1.803030,1.782620,1.795820,1.795820,1480430
2015-06-10,1.796650,1.796860,1.747730,1.759240,1.759240,1212820
2015-06-11,1.759150,1.799680,1.757660,1.792160,1.792160,1048480
2015-06-12,1.789600,1.810680,1.788380,1.802190,1.802190,963104
2015-06-13,1.802740,1.862330,1.797200,1.861530,1.861530,1470540
2015-06-14,1.860780,2.071490,1.853980,2.002870,2.002870,3128440
2015-06-15,2.002350,2.027290,1.993200,2.018250,2.018250,1895750
2015-06-16,2.018040,2.878460,2.008670,2.876590,2.876590,10053700
2015-06-17,2.896420,3.195350,2.721910,2.888620,2.888620,13038800
2015-06-18,2.890330,3.129080,2.882930,3.095070,3.095070,7435550
2015-06-19,3.095330,3.119260,2.686580,2.807300,2.807300,7275770
2015-06-20,2.810200,3.092120,2.751090,3.035910,3.035910,5729100
2015-06-21,3.035190,3.049100,2.904660,3.022360,3.022360,3196090
2015-06-22,3.021450,3.046180,2.959140,3.028460,3.028460,3039690
2015-06-23,3.027770,3.027770,2.970630,2.974530,2.974530,2332310
2015-06-24,2.974230,2.974230,2.778630,2.778630,2.778630,3317430
2015-06-25,2.772780,2.893880,2.687810,2.850330,2.850330,4221940
2015-06-26,2.846740,2.908310,2.822340,2.860240,2.860240,2100370
2015-06-27,2.861430,3.116580,2.855970,3.103170,3.103170,4570240
2015-06-28,3.093580,3.305820,3.022620,3.305820,3.305820,2837150
2015-06-29,3.187730,3.820340,3.033050,3.736500,3.736500,12726600
2015-06-30,3.744120,4.343310,3.726640,4.086760,4.086760,15390500
2015-07-01,4.086000,4.114250,3.843700,3.924270,3.924270,7113180
2015-07-02,3.926640,4.162200,3.922680,4.065370,4.065370,6288460
2015-07-03,4.062330,4.130920,4.061010,4.115310,4.115310,4281280
2015-07-04,4.118320,4.139280,4.058460,4.113530,4.113530,3939060
2015-07-05,4.126900,4.952720,4.036970,4.952720,4.952720,14069300
2015-07-06,4.947000,5.690670,4.672240,5.417230,5.417230,22969200
2015-07-07,5.437070,5.484930,4.899270,5.234630,5.234630,13570800
2015-07-08,5.246780,6.388620,5.139400,6.361120,6.361120,23234900
2015-07-09,6.356450,7.833260,5.995810,7.536940,7.536940,42419800
2015-07-10,7.527010,8.727480,4.068630,4.505220,4.505220,62612600
2015-07-11,4.475770,4.789660,3.705330,4.373820,4.373820,19647300
2015-07-12,4.387510,5.384020,4.347780,5.287250,5.287250,19203600
2015-07-13,5.299920,5.299920,4.319900,4.679900,4.679900,14296100
2015-07-14,4.682840,4.887420,4.479810,4.649890,4.649890,5418730
2015-07-15,4.648960,4.720490,4.144640,4.214090,4.214090,7539760
2015-07-16,4.197480,4.267720,3.299720,3.689780,3.689780,17295300
2015-07-17,3.720790,3.933420,3.550290,3.786810,3.786810,9454510
2015-07-18,3.782990,4.225920,3.776850,4.001880,4.001880,8471440
2015-07-19,4.004380,4.074720,3.658950,3.766110,3.766110,4693260
2015-07-20,3.770320,3.938590,3.733740,3.938590,3.938590,4242190
2015-07-21,3.930530,4.007840,3.766210,3.766210,3.766210,4431730
2015-07-22,3.782980,3.840700,3.684240,3.823660,3.823660,2892200
2015-07-23,3.825540,3.850610,3.760510,3.784440,3.784440,2177740
2015-07-24,3.789460,4.725620,3.759730,4.601830,4.601830,14874300
2015-07-25,4.597760,4.881260,4.472340,4.631990,4.631990,10288900
2015-07-26,4.632550,4.752000,4.436930,4.662320,4.662320,7946990
2015-07-27,4.683130,4.739740,4.586120,4.671370,4.671370,5164400
2015-07-28,4.670010,5.136690,4.650210,5.058400,5.058400,10629300
2015-07-29,5.049620,5.099080,4.723980,4.797680,4.797680,6609040
2015-07-30,4.792620,4.792620,4.508060,4.578030,4.578030,5420630
2015-07-31,4.582200,4.766970,4.509860,4.641040,4.641040,4640650
2015-08-01,4.639080,4.644180,4.072900,4.153200,4.153200,6284530
2015-08-02,4.087380,4.199080,3.858910,4.174910,4.174910,6950580
2015-08-03,4.169470,4.374250,4.038770,4.162190,4.162190,5494590
2015-08-04,4.183420,4.472260,4.182620,4.377930,4.377930,4323960
2015-08-05,4.374330,4.425430,4.301050,4.349220,4.349220,2565020
2015-08-06,4.349000,4.362230,4.023670,4.064670,4.064670,3879570
2015-08-07,4.063340,4.220690,3.970270,4.208280,4.208280,4192810
2015-08-08,4.220990,4.223640,3.835420,3.854750,3.854750,4917730
2015-08-09,3.843390,3.984260,3.811390,3.898590,3.898590,3064680
2015-08-10,3.900800,3.980130,3.897610,3.948880,3.948880,2239890
2015-08-11,3.948740,4.159550,3.942950,4.159550,4.159550,3426300
2015-08-12,4.143340,4.157550,3.974440,3.985450,3.985450,3519900
2015-08-13,3.972270,3.972510,3.840410,3.880340,3.880340,2409030
2015-08-14,3.880690,4.067310,3.864800,4.026230,4.026230,3157170
2015-08-15,4.022490,4.041870,3.915110,3.925460,3.925460,2016290
2015-08-16,3.932030,3.986540,3.892360,3.952280,3.952280,3197720
2015-08-17,3.963320,4.034990,3.935340,3.983960,3.983960,2289060
2015-08-18,3.983680,3.999570,3.437700,3.469710,3.469710,3464380
2015-08-19,3.479650,3.619150,3.358540,3.477820,3.477820,5742670
2015-08-20,3.470810,3.624970,3.470810,3.605090,3.605090,2882900
2015-08-21,3.600230,3.643090,3.548290,3.565020,3.565020,1720630
2015-08-22,3.562560,3.590790,3.458970,3.511230,3.511230,1913720
2015-08-23,3.513280,3.540090,3.353160,3.394470,3.394470,2066020
2015-08-24,3.392580,3.392580,2.966110,2.994740,2.994740,7278630
2015-08-25,2.984770,3.053190,2.543790,2.937200,2.937200,11404300
2015-08-26,2.949690,3.039670,2.836580,2.946510,2.946510,4551630
2015-08-27,2.946140,2.990200,2.836450,2.866050,2.866050,1936130
2015-08-28,2.842390,2.960030,2.705220,2.906290,2.906290,4186540
2015-08-29,2.916160,2.946500,2.824300,2.876510,2.876510,1706060
2015-08-30,2.871560,2.905300,2.759340,2.848400,2.848400,1497480
2015-08-31,2.853230,2.862480,2.789970,2.842070,2.842070,1752920
2015-09-01,2.847420,2.875490,2.805630,2.820010,2.820010,1376040
2015-09-02,2.819810,2.828130,2.757300,2.795450,2.795450,2423010
2015-09-03,2.796690,2.804460,2.579970,2.633140,2.633140,2210590
2015-09-04,2.638140,2.724670,2.633340,2.701120,2.701120,1441530
2015-09-05,2.702050,2.943050,2.661530,2.919540,2.919540,2666820
2015-09-06,2.917820,3.115150,2.903310,3.048070,3.048070,4281360
2015-09-07,3.039000,3.103860,2.986690,3.045900,3.045900,2254530
2015-09-08,3.047370,3.128620,3.014000,3.047380,3.047380,2566300
2015-09-09,3.048280,3.051450,2.910410,2.923920,2.923920,2298470
2015-09-10,2.924650,2.971540,2.892880,2.949360,2.949360,1420320
2015-09-11,2.948780,2.984390,2.940120,2.957460,2.957460,1251460
2015-09-12,2.962570,2.970820,2.822920,2.825550,2.825550,1517440
2015-09-13,2.824790,2.854670,2.774920,2.815940,2.815940,1328080
2015-09-14,2.814920,2.862370,2.778060,2.844650,2.844650,1135730
2015-09-15,2.844200,2.934340,2.816790,2.823190,2.823190,918109
2015-09-16,2.829940,2.845610,2.774110,2.802980,2.802980,1192860
2015-09-17,2.806220,2.929580,2.795930,2.906370,2.906370,1626720
2015-09-18,2.910620,3.007320,2.895980,2.956960,2.956960,1572740
2015-09-19,2.954910,2.961100,2.859990,2.873580,2.873580,897801
2015-09-20,2.875070,2.875240,2.829860,2.846440,2.846440,989389
2015-09-21,2.853720,2.855000,2.795230,2.799130,2.799130,1027230
2015-09-22,2.798470,2.878780,2.795870,2.844650,2.844650,1442340
2015-09-23,2.855050,2.897290,2.851860,2.865550,2.865550,901921
2015-09-24,2.871510,2.948360,2.870720,2.929980,2.929980,1328450
2015-09-25,2.933240,2.948780,2.887030,2.892860,2.892860,959962
2015-09-26,2.894720,2.904420,2.868450,2.886880,2.886880,531617
2015-09-27,2.888990,2.897410,2.865050,2.871160,2.871160,748001
2015-09-28,2.881330,3.075250,2.878110,3.072800,3.072800,2604270
2015-09-29,3.102650,3.172000,2.969990,2.969990,2.969990,2896120
2015-09-30,2.966090,3.049180,2.966090,3.009780,3.009780,1371090
2015-10-01,3.013900,3.052720,2.955970,3.001920,3.001920,1644010
2015-10-02,2.996830,3.015220,2.976730,2.993200,2.993200,1132180
2015-10-03,2.998670,3.037140,2.990690,3.030080,3.030080,1051760
2015-10-04,3.032920,3.057360,2.997980,3.014360,3.014360,982441
2015-10-05,3.021060,3.032540,2.985710,3.015990,3.015990,1277060
2015-10-06,3.020120,3.155900,3.010680,3.145930,3.145930,1972700
2015-10-07,3.148970,3.162400,3.055870,3.058580,3.058580,1695270
2015-10-08,3.061340,3.076970,3.047680,3.064030,3.064030,1137940
2015-10-09,3.069130,3.112120,3.064460,3.107970,3.107970,978079
2015-10-10,3.112350,3.135980,3.088470,3.105990,3.105990,1000850
2015-10-11,3.108680,3.150260,3.084980,3.145040,3.145040,1222700
2015-10-12,3.149030,3.172990,3.132530,3.137200,3.137200,1252010
2015-10-13,3.139090,3.188840,3.112750,3.179740,3.179740,1605970
2015-10-14,3.181530,3.195900,3.098900,3.144180,3.144180,1781770
2015-10-15,3.149950,3.159390,3.099120,3.104890,3.104890,1428290
2015-10-16,3.108640,3.142050,3.094730,3.107350,3.107350,1472800
2015-10-17,3.111240,3.155790,3.035110,3.071540,3.071540,2454780
2015-10-18,3.074110,3.084120,3.004980,3.022790,3.022790,1217780
2015-10-19,3.030620,3.054800,3.006690,3.047970,3.047970,1239570
2015-10-20,3.052580,3.094730,3.052580,3.092600,3.092600,1163340
2015-10-21,3.093440,3.116330,3.062300,3.075150,3.075150,988482
2015-10-22,3.080790,3.141280,3.072330,3.114650,3.114650,1215290
2015-10-23,3.120430,3.128120,3.092930,3.111540,3.111540,1196600
2015-10-24,3.112660,3.119650,3.077770,3.099860,3.099860,955111
2015-10-25,3.109720,3.139010,3.065790,3.065790,3.065790,1656730
2015-10-26,3.071100,3.107860,3.065570,3.104430,3.104430,1119820
2015-10-27,3.107030,3.107680,3.082000,3.094550,3.094550,1102490
2015-10-28,3.099300,3.110530,3.085580,3.100770,3.100770,1433200
2015-10-29,3.102480,3.929440,3.058510,3.782210,3.782210,11455900
2015-10-30,3.768570,4.199040,3.740300,4.061680,4.061680,12206200
2015-10-31,4.083560,4.115200,3.765420,3.804330,3.804330,5425140
2015-11-01,3.815090,3.986620,3.768950,3.959300,3.959300,3801480
2015-11-02,3.982890,4.201580,3.939170,4.164900,4.164900,6302390
2015-11-03,4.174970,4.795920,4.100500,4.589800,4.589800,18600100
2015-11-04,4.579900,5.324500,4.054510,4.230220,4.230220,22553800
2015-11-05,4.199550,4.411890,3.767630,3.961640,3.961640,13017300
2015-11-06,3.945240,3.970910,3.451450,3.548010,3.548010,8761900
2015-11-07,3.551240,3.677680,3.548560,3.598870,3.598870,2638500
2015-11-08,3.619870,3.657730,3.409950,3.419070,3.419070,2399540
2015-11-09,3.432860,3.448080,3.259310,3.396620,3.396620,4195940
2015-11-10,3.400390,3.455450,3.041430,3.115150,3.115150,5565520
2015-11-11,3.117110,3.121010,2.942580,2.969390,2.969390,3648510
2015-11-12,2.972150,3.286110,2.972150,3.278700,3.278700,4133180
2015-11-13,3.268640,3.287290,3.154600,3.225990,3.225990,2247490
2015-11-14,3.223370,3.245850,3.182680,3.194610,3.194610,1293740
2015-11-15,3.198640,3.218440,3.055060,3.065800,3.065800,1750230
2015-11-16,3.066450,3.194100,3.047430,3.189450,3.189450,1578010
2015-11-17,3.190370,3.226760,3.163170,3.201980,3.201980,1607020
2015-11-18,3.198910,3.209310,3.168340,3.185510,3.185510,1425920
2015-11-19,3.191230,3.214270,3.127100,3.133610,3.133610,1448970
2015-11-20,3.136040,3.140760,3.069380,3.115570,3.115570,1698240
2015-11-21,3.117440,3.160520,3.105640,3.150270,3.150270,1057060
2015-11-22,3.163290,3.163550,3.114820,3.136830,3.136830,1070770
2015-11-23,3.143890,3.146720,3.111330,3.124100,3.124100,1389260
2015-11-24,3.130360,3.130700,3.087870,3.107830,3.107830,1510060
2015-11-25,3.113830,3.344440,3.092770,3.344440,3.344440,2877300
2015-11-26,3.351390,3.716310,3.351390,3.608340,3.608340,8700000
2015-11-27,3.601400,3.628430,3.519320,3.578610,3.578610,2780650
2015-11-28,3.575410,3.578950,3.464770,3.522590,3.522590,1691790
2015-11-29,3.534360,3.680600,3.499240,3.669730,3.669730,2720390
2015-11-30,3.664370,3.737460,3.579290,3.621220,3.621220,3339320
2015-12-01,3.626080,3.635160,3.402480,3.434900,3.434900,2841630
2015-12-02,3.430930,3.435500,3.303660,3.342250,3.342250,2452500
2015-12-03,3.346720,3.441070,3.336910,3.377490,3.377490,1943430
2015-12-04,3.382330,3.387350,3.343740,3.361810,3.361810,1333170
2015-12-05,3.369940,3.540740,3.369940,3.523720,3.523720,2664550
2015-12-06,3.525380,3.578420,3.447690,3.473100,3.473100,4063170
2015-12-07,3.452550,3.691690,3.447110,3.645140,3.645140,4210900
2015-12-08,3.647670,3.686920,3.545080,3.686920,3.686920,2744880
2015-12-09,3.682820,3.740530,3.607260,3.669030,3.669030,4506800
2015-12-10,3.669640,3.679450,3.589640,3.663940,3.663940,2538190
2015-12-11,3.672990,3.854860,3.671010,3.836450,3.836450,5086460
2015-12-12,3.842520,3.973310,3.501630,3.606330,3.606330,6201500
2015-12-13,3.596300,3.662940,3.568640,3.626740,3.626740,3218570
2015-12-14,3.636880,3.672350,3.600130,3.614570,3.614570,3011480
2015-12-15,3.618420,3.839250,3.612580,3.833770,3.833770,5124770
2015-12-16,3.838910,3.839350,3.678310,3.698920,3.698920,3628690
2015-12-17,3.704110,3.791590,3.679400,3.740000,3.740000,2244680
2015-12-18,3.751320,3.806070,3.730570,3.756960,3.756960,2642590
2015-12-19,3.765160,3.776840,3.706670,3.720620,3.720620,1480630
2015-12-20,3.740560,3.745090,3.482610,3.536120,3.536120,2853130
2015-12-21,3.546210,3.546210,3.428690,3.458690,3.458690,2244460
2015-12-22,3.458780,3.477650,3.400040,3.419530,3.419530,1366080
2015-12-23,3.432380,3.592030,3.431020,3.578070,3.578070,2274490
2015-12-24,3.590190,3.684380,3.590190,3.644000,3.644000,2530790
2015-12-25,3.648880,3.680040,3.604000,3.624750,3.624750,1628860
2015-12-26,3.641140,3.644730,3.382790,3.424420,3.424420,3880050
2015-12-27,3.420320,3.492490,3.393420,3.479050,3.479050,2048800
2015-12-28,3.477810,3.529720,3.456750,3.466030,3.466030,1647170
2015-12-29,3.470630,3.517280,3.436460,3.500260,3.500260,2161460
2015-12-30,3.512000,3.512140,3.446300,3.459140,3.459140,2202460
2015-12-31,3.459300,3.497400,3.414170,3.480170,3.480170,2667620
2016-01-01,3.479520,3.531020,3.469250,3.508980,3.508980,2791170
2016-01-02,3.515280,3.527120,3.492190,3.502160,3.502160,3020260
2016-01-03,3.504000,3.506430,3.450860,3.483070,3.483070,2406150
2016-01-04,3.479100,3.507230,3.476150,3.495390,3.495390,3309740
2016-01-05,3.492000,3.508190,3.453720,3.469670,3.469670,2104650
2016-01-06,3.467060,3.467860,3.444800,3.453560,3.453560,2208860
2016-01-07,3.450070,3.611550,3.442690,3.604140,3.604140,4560680
2016-01-08,3.596800,3.641420,3.533580,3.568880,3.568880,3277990
2016-01-09,3.574350,3.585570,3.543600,3.560570,3.560570,2934720
2016-01-10,3.559160,3.560190,3.496820,3.536720,3.536720,2462000
2016-01-11,3.526270,3.569220,3.526270,3.556620,3.556620,2931030
2016-01-12,3.553020,3.556170,3.493680,3.493680,3.493680,4566050
2016-01-13,3.489980,3.492100,3.432810,3.476020,3.476020,6745630
2016-01-14,3.470930,3.480960,3.448680,3.465990,3.465990,2044890
2016-01-15,3.464040,3.464410,2.996780,2.996780,2.996780,5117640
2016-01-16,2.965720,3.107180,2.919460,3.086940,3.086940,4170270
2016-01-17,3.087320,3.100220,3.024760,3.026190,3.026190,1905660
2016-01-18,3.019550,3.057270,2.977630,3.048960,3.048960,2304070
2016-01-19,3.047660,3.055340,2.994170,3.017440,3.017440,1626900
2016-01-20,3.014800,3.434500,2.990700,3.388530,3.388530,4438610
2016-01-21,3.384230,3.401860,3.205360,3.220780,3.220780,3665110
2016-01-22,3.231050,3.243190,3.048920,3.076570,3.076570,3589150
2016-01-23,3.082030,3.147570,3.078140,3.103480,3.103480,2384900
2016-01-24,3.113510,3.208240,3.099790,3.181000,3.181000,1806510
2016-01-25,3.187950,3.187950,3.105050,3.127280,3.127280,1940070
2016-01-26,3.125370,3.171180,3.123320,3.154820,3.154820,2926650
2016-01-27,3.159350,3.320190,3.156520,3.287450,3.287450,5341690
2016-01-28,3.292860,3.300340,3.112140,3.120160,3.120160,3075380
2016-01-29,3.138400,3.139740,3.061140,3.111380,3.111380,2555880
2016-01-30,3.118130,3.123820,3.075120,3.080800,3.080800,1298980
2016-01-31,3.096930,3.113870,3.043660,3.052160,3.052160,1450600
2016-02-01,3.073430,3.102030,3.057490,3.077240,3.077240,1502430
2016-02-02,3.088010,3.096480,3.069510,3.075870,3.075870,1279650
2016-02-03,3.086390,3.088890,3.037910,3.047530,3.047530,1406560
2016-02-04,3.057530,3.182270,3.056110,3.162770,3.162770,2059350
2016-02-05,3.171510,3.171510,3.135750,3.137410,3.137410,1211900
2016-02-06,3.149970,3.154270,3.077350,3.099000,3.099000,1394670
2016-02-07,3.109600,3.125830,3.079140,3.085960,3.085960,1168970
2016-02-08,3.091900,3.107310,3.056580,3.062160,3.062160,964279
2016-02-09,3.076080,3.082230,3.050940,3.081550,3.081550,1197280
2016-02-10,3.088980,3.133490,3.077450,3.095250,3.095250,1358800
2016-02-11,3.112140,3.125650,3.070760,3.075620,3.075620,1263660
2016-02-12,3.092240,3.116120,3.082860,3.111870,3.111870,1041630
2016-02-13,3.118120,3.140510,3.114050,3.129690,3.129690,1313500
2016-02-14,3.147730,3.213070,3.147730,3.210590,3.210590,1924190
2016-02-15,3.232040,3.252980,3.170720,3.182510,3.182510,1521240
2016-02-16,3.202270,3.224520,3.179540,3.209010,3.209010,1479430
2016-02-17,3.227310,3.264870,3.201640,3.241030,3.241030,1857460
2016-02-18,3.245200,3.273550,3.230260,3.251430,3.251430,1422270
2016-02-19,3.260450,3.272570,3.230540,3.252790,3.252790,1780240
2016-02-20,3.268110,3.501720,3.260650,3.457990,3.457990,3677250
2016-02-21,3.459970,3.583640,3.400120,3.464270,3.464270,3518950
2016-02-22,3.465920,3.512630,3.432410,3.483630,3.483630,2066780
2016-02-23,3.488810,3.524700,3.380360,3.396930,3.396930,2416790
2016-02-24,3.403270,3.424820,3.324230,3.374870,3.374870,1909510
2016-02-25,3.386110,3.399820,3.333640,3.365520,3.365520,1556360
2016-02-26,3.369490,3.416790,3.324230,3.416790,3.416790,1849390
2016-02-27,3.428810,3.449050,3.392770,3.412880,3.412880,731107
2016-02-28,3.414160,3.468980,3.357910,3.441860,3.441860,986849
2016-02-29,3.441200,3.489750,3.420490,3.446110,3.446110,1431670
2016-03-01,3.448350,3.454290,3.410130,3.432970,3.432970,1133580
2016-03-02,3.434360,3.440490,3.365020,3.365020,3.365020,1469810
2016-03-03,3.363740,3.363740,3.305260,3.323530,3.323530,1812040
2016-03-04,3.321500,3.348730,3.247510,3.250230,3.250230,1459960
2016-03-05,3.251720,3.251860,3.132970,3.192160,3.192160,1689010
2016-03-06,3.191490,3.253640,3.174290,3.221650,3.221650,1010650
2016-03-07,3.221620,3.272640,3.201260,3.267750,3.267750,1057270
2016-03-08,3.271410,3.275640,3.226840,3.254220,3.254220,918434
2016-03-09,3.250550,3.298940,3.239330,3.279850,3.279850,1247320
2016-03-10,3.277910,3.291520,3.251330,3.287550,3.287550,898376
2016-03-11,3.286320,3.404060,3.286010,3.384700,3.384700,1804450
2016-03-12,3.391130,3.391920,3.274970,3.290180,3.290180,1076560
2016-03-13,3.289420,3.324380,3.284040,3.307400,3.307400,1140930
2016-03-14,3.309090,3.327900,3.290750,3.303520,3.303520,670283
2016-03-15,3.303290,3.327280,3.287040,3.305780,3.305780,747107
2016-03-16,3.307110,3.317990,3.295340,3.309390,3.309390,692940
2016-03-17,3.311360,3.324750,3.295350,3.307390,3.307390,1038460
2016-03-18,3.307150,3.307150,3.152820,3.169810,3.169810,1502010
2016-03-19,3.170780,3.194680,3.159610,3.178250,3.178250,617579
2016-03-20,3.181530,3.210360,3.178240,3.205550,3.205550,926158
2016-03-21,3.205190,3.206760,3.188030,3.200910,3.200910,507480
2016-03-22,3.200040,3.240060,3.198040,3.234720,3.234720,1265140
2016-03-23,3.233840,3.254180,3.221600,3.242800,3.242800,1703040
2016-03-24,3.245020,3.251090,3.216390,3.224700,3.224700,1394180
2016-03-25,3.227840,3.237000,3.214300,3.229070,3.229070,1200290
2016-03-26,3.227720,3.238970,3.212600,3.230570,3.230570,1117430
2016-03-27,3.231820,3.324950,3.225090,3.303600,3.303600,2089890
2016-03-28,3.302910,3.302910,3.256820,3.264060,3.264060,1427140
2016-03-29,3.261760,3.283000,3.196290,3.226330,3.226330,1764730
2016-03-30,3.226650,3.277020,3.203010,3.219410,3.219410,1450290
2016-03-31,3.225480,3.266480,3.221840,3.257070,3.257070,1704440
2016-04-01,3.245750,3.255150,3.231130,3.239950,3.239950,1316230
2016-04-02,3.245900,3.275740,3.244860,3.262110,3.262110,1174830
2016-04-03,3.261450,3.274700,3.246800,3.262680,3.262680,1281200
2016-04-04,3.261300,3.268420,3.222030,3.250590,3.250590,1188610
2016-04-05,3.246040,3.271080,3.241440,3.251650,3.251650,863788
2016-04-06,3.258520,3.263600,3.242750,3.255930,3.255930,1088910
2016-04-07,3.257010,3.260890,3.227780,3.245320,3.245320,1150280
2016-04-08,3.241910,3.253980,3.214400,3.220270,3.220270,1352320
2016-04-09,3.224020,3.226150,3.198170,3.216200,3.216200,1224580
2016-04-10,3.221860,3.252360,3.211680,3.226990,3.226990,1417490
2016-04-11,3.227450,3.243790,3.213850,3.241770,3.241770,1061060
2016-04-12,3.240140,3.276790,3.231450,3.257320,3.257320,1305310
2016-04-13,3.262950,3.270580,3.236030,3.238860,3.238860,1295720
2016-04-14,3.245740,3.255820,3.233760,3.239610,3.239610,1190770
2016-04-15,3.243210,3.284760,3.241530,3.278830,3.278830,1404400
2016-04-16,3.279850,3.294060,3.268270,3.273820,3.273820,1155850
2016-04-17,3.280050,3.283750,3.251470,3.257770,3.257770,1211900
2016-04-18,3.260370,3.271020,3.239180,3.240390,3.240390,1317730
2016-04-19,3.248900,3.292950,3.242500,3.285170,3.285170,1333410
2016-04-20,3.291750,3.294730,3.266620,3.278380,3.278380,1638920
2016-04-21,3.280930,3.351760,3.273470,3.346400,3.346400,1688230
2016-04-22,3.346790,3.348090,3.306860,3.319270,3.319270,1569850
2016-04-23,3.320780,3.339720,3.305260,3.334470,3.334470,1383790
2016-04-24,3.346360,3.645350,3.346360,3.631830,3.631830,4502460
2016-04-25,3.622860,3.874240,3.550760,3.811720,3.811720,6605750
2016-04-26,3.795590,4.114480,3.786380,4.045800,4.045800,6717450
2016-04-27,4.048610,4.229930,3.868930,3.889710,3.889710,9435190
2016-04-28,3.878860,3.879440,3.686310,3.788500,3.788500,3952590
2016-04-29,3.792070,3.846850,3.723500,3.813600,3.813600,2467080
2016-04-30,3.813480,3.815050,3.643850,3.659750,3.659750,2502180
2016-05-01,3.657500,3.720450,3.643110,3.705200,3.705200,1911590
2016-05-02,3.708710,3.781360,3.638680,3.680310,3.680310,2667410
2016-05-03,3.682110,3.758760,3.662390,3.740910,3.740910,2363200
2016-05-04,3.741840,3.779760,3.731120,3.746790,3.746790,1716110
2016-05-05,3.741810,3.764020,3.706880,3.713850,3.713850,1702120
2016-05-06,3.716130,3.822110,3.706000,3.822110,3.822110,1899060
2016-05-07,3.819520,4.003440,3.819520,3.953450,3.953450,3278610
2016-05-08,3.936410,3.944110,3.886200,3.938140,3.938140,1783970
2016-05-09,3.937630,4.083380,3.898630,4.056430,4.056430,3120940
2016-05-10,4.057970,4.115630,3.798380,3.819150,3.819150,3688200
2016-05-11,3.820330,3.913770,3.814440,3.882270,3.882270,2458140
2016-05-12,3.881340,3.896720,3.796350,3.856800,3.856800,1798920
2016-05-13,3.855270,3.961670,3.828790,3.925680,3.925680,2624100
2016-05-14,3.927280,4.045180,3.920240,4.010120,4.010120,2444920
2016-05-15,4.014090,4.102010,3.966540,4.063120,4.063120,2096570
2016-05-16,4.063080,4.162770,3.979690,4.006530,4.006530,3632510
2016-05-17,4.003640,4.034970,3.974400,3.983130,3.983130,2663640
2016-05-18,3.979800,4.042840,3.975100,4.003220,4.003220,2377740
2016-05-19,4.002440,4.034380,3.833390,3.833390,3.833390,3380010
2016-05-20,3.824930,3.918870,3.817890,3.881010,3.881010,3638250
2016-05-21,3.883520,3.973420,3.878580,3.954490,3.954490,1938010
2016-05-22,3.956590,3.986670,3.904650,3.929700,3.929700,1849720
2016-05-23,3.922930,3.973080,3.899460,3.968190,3.968190,1868020
2016-05-24,3.963880,3.984600,3.938870,3.951410,3.951410,1742000
2016-05-25,3.950810,4.045660,3.947570,4.045660,4.045660,2765530
2016-05-26,4.045260,4.104510,4.026870,4.082470,4.082470,2530850
2016-05-27,4.089420,4.683270,4.087260,4.501330,4.501330,10821100
2016-05-28,4.510950,4.833300,4.506530,4.700680,4.700680,11564700
2016-05-29,4.688730,4.864990,4.579670,4.609620,4.609620,7351420
2016-05-30,4.632640,4.702750,4.585070,4.670870,4.670870,3805050
2016-05-31,4.687600,4.749440,4.604790,4.650390,4.650390,5187600
2016-06-01,4.653290,4.773310,4.621040,4.740990,4.740990,4577160
2016-06-02,4.744650,4.759480,4.679560,4.715050,4.715050,2121360
2016-06-03,4.719580,4.865720,4.705560,4.860970,4.860970,4061990
2016-06-04,4.863190,4.902470,4.770220,4.808040,4.808040,3214800
2016-06-05,4.798430,4.842590,4.786220,4.812910,4.812910,2257820
2016-06-06,4.814460,4.966470,4.810360,4.959160,4.959160,2993510
2016-06-07,4.954820,4.980210,4.722500,4.770780,4.770780,3881380
2016-06-08,4.774290,4.786930,4.689620,4.748170,4.748170,3507640
2016-06-09,4.777880,4.779340,4.674780,4.693120,4.693120,6438540
2016-06-10,4.752000,4.849520,4.713150,4.840000,4.840000,6975970
2016-06-11,4.882340,5.013980,4.840370,5.013980,5.013980,10294700
2016-06-12,5.067300,5.455440,5.046590,5.333580,5.333580,13753200
2016-06-13,5.414650,5.541530,5.158630,5.290320,5.290320,8668280
2016-06-14,5.305180,5.306930,5.097360,5.204020,5.204020,8488220
2016-06-15,5.223100,5.242030,5.108730,5.239780,5.239780,3917000
2016-06-16,5.253050,5.660790,5.253050,5.660790,5.660790,9930590
2016-06-17,5.672430,5.946370,5.280940,5.593270,5.593270,12383200
2016-06-18,5.603990,5.693990,5.488940,5.559950,5.559950,7878070
2016-06-19,5.560370,5.626460,5.507410,5.593780,5.593780,3760240
2016-06-20,5.625190,5.625190,5.269200,5.294540,5.294540,4154880
2016-06-21,5.273550,5.286460,4.695820,4.821750,4.821750,11984800
2016-06-22,4.827530,4.919020,3.880860,3.910700,3.910700,11522400
2016-06-23,3.918140,3.946290,3.466070,3.850510,3.850510,11138900
2016-06-24,3.851830,4.329410,3.847190,4.279100,4.279100,9364750
2016-06-25,4.274600,4.435710,3.924840,4.233070,4.233070,6057000
2016-06-26,4.243010,4.243010,3.971560,4.074310,4.074310,4480920
2016-06-27,4.051530,4.155020,4.028350,4.119850,4.119850,2749620
2016-06-28,4.137750,4.182620,4.066780,4.100660,4.100660,2867420
2016-06-29,4.101690,4.101690,4.030140,4.061880,4.061880,2211450
2016-06-30,4.077380,4.210440,4.044710,4.193500,4.193500,2864910
2016-07-01,4.193490,4.333940,4.176020,4.255970,4.255970,6987180
2016-07-02,4.277770,4.607760,4.240990,4.589920,4.589920,16646200
2016-07-03,4.660930,4.660930,4.185370,4.253290,4.253290,7659710
2016-07-04,4.272690,4.540560,4.213720,4.540560,4.540560,5062640
2016-07-05,4.557790,4.557790,4.357450,4.452280,4.452280,4707390
2016-07-06,4.464460,4.507380,4.421910,4.468220,4.468220,3238960
2016-07-07,4.496560,4.526150,3.953990,4.111880,4.111880,6277860
2016-07-08,4.115670,4.226210,4.075170,4.219910,4.219910,5033530
2016-07-09,4.237390,4.237390,3.970790,4.163070,4.163070,6256370
2016-07-10,4.121570,4.150270,4.063260,4.099830,4.099830,3039620
2016-07-11,4.121180,4.191050,4.061300,4.085440,4.085440,3282920
2016-07-12,4.092190,4.211740,4.088130,4.153280,4.153280,2734250
2016-07-13,4.162830,4.181740,4.133410,4.138550,4.138550,2215370
2016-07-14,4.140980,4.175350,4.123570,4.148460,4.148460,1663660
2016-07-15,4.154460,4.180840,4.147160,4.159770,4.159770,1668020
2016-07-16,4.152710,4.164800,4.114450,4.132670,4.132670,1378140
2016-07-17,4.137720,4.208640,4.130770,4.189890,4.189890,2155230
2016-07-18,4.199390,4.204440,4.138350,4.148220,4.148220,1577810
2016-07-19,4.152750,4.166010,4.138460,4.149160,4.149160,1563330
2016-07-20,4.149990,4.162870,4.112480,4.125060,4.125060,1908710
2016-07-21,4.133190,4.139290,4.111690,4.120230,4.120230,1422410
2016-07-22,4.125780,4.141990,4.026180,4.038290,4.038290,2677970
2016-07-23,4.042600,4.064070,4.030470,4.057000,4.057000,1568890
2016-07-24,4.063750,4.084080,4.037870,4.070670,4.070670,1839420
2016-07-25,4.072620,4.075700,4.030450,4.032040,4.032040,1535980
2016-07-26,4.037190,4.046060,3.930990,3.970240,3.970240,2545920
2016-07-27,3.964910,3.986350,3.934710,3.955890,3.955890,1847300
2016-07-28,3.965760,3.989530,3.963880,3.967740,3.967740,1728410
2016-07-29,3.974790,4.096100,3.958180,4.077440,4.077440,1744370
2016-07-30,4.082660,4.094320,4.059670,4.061810,4.061810,1388580
2016-07-31,4.079580,4.083760,3.970250,4.013820,4.013820,1921460
2016-08-01,4.062910,4.062910,3.863420,3.863420,3.863420,1991690
2016-08-02,3.871690,3.887690,3.519130,3.639580,3.639580,5039290
2016-08-03,3.639430,3.736480,3.591770,3.719230,3.719230,2875880
2016-08-04,3.711970,3.752560,3.707420,3.748450,3.748450,1593350
2016-08-05,3.742010,3.742010,3.699110,3.729040,3.729040,1162030
2016-08-06,3.721160,3.770940,3.695170,3.760180,3.760180,1371060
2016-08-07,3.758680,3.810020,3.745970,3.780320,3.780320,1335400
2016-08-08,3.774510,3.797810,3.747810,3.785510,3.785510,1379300
2016-08-09,3.782840,3.784850,3.742340,3.759750,3.759750,1878160
2016-08-10,3.761760,3.807340,3.719500,3.722420,3.722420,1656370
2016-08-11,3.717410,3.747350,3.640160,3.742170,3.742170,2374230
2016-08-12,3.738460,3.750390,3.685470,3.709350,3.709350,2025430
2016-08-13,3.708670,3.754600,3.684150,3.714410,3.714410,2473190
2016-08-14,3.715710,3.722460,3.612570,3.650210,3.650210,2655030
2016-08-15,3.648290,3.682470,3.569780,3.577080,3.577080,3314040
2016-08-16,3.585030,3.647930,3.581950,3.637720,3.637720,2302180
2016-08-17,3.645110,3.648730,3.592910,3.599440,3.599440,1830120
2016-08-18,3.602800,3.641570,3.602800,3.607120,3.607120,1645410
2016-08-19,3.610980,3.624650,3.598760,3.604090,3.604090,1433570
2016-08-20,3.608000,3.626340,3.599590,3.615560,3.615560,1642330
2016-08-21,3.619410,3.626540,3.603460,3.615070,3.615070,1321380
2016-08-22,3.617420,3.662080,3.604520,3.657260,3.657260,2685030
2016-08-23,3.664420,4.005170,3.659900,3.930730,3.930730,12154100
2016-08-24,3.928810,3.947960,3.839920,3.855050,3.855050,4425210
2016-08-25,3.856490,3.871210,3.776770,3.802070,3.802070,3206370
2016-08-26,3.801920,3.847350,3.792370,3.826380,3.826380,2392690
2016-08-27,3.824940,3.830590,3.726540,3.736770,3.736770,6505780
2016-08-28,3.736080,3.757110,3.731690,3.739830,3.739830,2380150
2016-08-29,3.737660,3.785830,3.737660,3.759520,3.759520,2610000
2016-08-30,3.767520,3.823790,3.753310,3.804060,3.804060,2315030
2016-08-31,3.806070,3.813570,3.781060,3.797440,3.797440,1678550
2016-09-01,3.795630,3.852260,3.790450,3.832010,3.832010,2241890
2016-09-02,3.836750,3.836800,3.809190,3.824570,3.824570,1984050
2016-09-03,3.827020,3.907240,3.806850,3.888750,3.888750,2484220
2016-09-04,3.893100,4.040320,3.880790,4.014440,4.014440,4834060
2016-09-05,4.021540,4.033560,3.965840,3.979190,3.979190,4245990
2016-09-06,3.984240,3.987290,3.951920,3.972360,3.972360,1699160
2016-09-07,3.989130,4.126530,3.947850,3.969880,3.969880,1988370
2016-09-08,3.969450,4.007110,3.957150,3.988340,3.988340,2425520
2016-09-09,3.983710,3.986040,3.959350,3.969990,3.969990,1450080
2016-09-10,3.972220,3.977960,3.956720,3.968980,3.968980,661652
2016-09-11,3.968530,3.993510,3.853500,3.855450,3.855450,2100480
2016-09-12,3.870340,3.870340,3.791080,3.823190,3.823190,2454330
2016-09-13,3.831800,3.849500,3.809520,3.821710,3.821710,2219650
2016-09-14,3.818810,3.847270,3.818810,3.832160,3.832160,1322330
2016-09-15,3.830050,3.843390,3.801700,3.811920,3.811920,1793220
2016-09-16,3.815370,3.825280,3.802070,3.806190,3.806190,1663730
2016-09-17,3.800280,3.820740,3.796590,3.805420,3.805420,1568340
2016-09-18,3.810200,4.092230,3.806880,4.043400,4.043400,1727830
2016-09-19,4.042620,4.199060,3.822560,3.831160,3.831160,1606420
2016-09-20,3.829360,3.858590,3.823610,3.842070,3.842070,2263260
2016-09-21,3.869210,3.869210,3.761740,3.840370,3.840370,3853090
2016-09-22,3.856510,3.862200,3.767570,3.767570,3.767570,1445220
2016-09-23,3.765200,3.820500,3.760750,3.812910,3.812910,1572350
2016-09-24,3.814720,3.835440,3.798680,3.805140,3.805140,2118420
2016-09-25,3.796010,3.813730,3.776200,3.808380,3.808380,1540650
2016-09-26,3.799990,3.867130,3.795740,3.858740,3.858740,2148250
2016-09-27,3.856840,3.873760,3.842340,3.852240,3.852240,1734250
2016-09-28,3.850580,3.874250,3.832460,3.837610,3.837610,1905040
2016-09-29,3.837830,3.862070,3.833020,3.845610,3.845610,1674200
2016-09-30,3.844500,3.852480,3.819530,3.841600,3.841600,2104930
2016-10-01,3.847760,3.856610,3.838800,3.849220,3.849220,1426340
2016-10-02,3.846290,3.876090,3.815600,3.842310,3.842310,1373630
2016-10-03,3.850150,3.853020,3.825290,3.837970,3.837970,1207110
2016-10-04,3.838910,3.838910,3.819710,3.823030,3.823030,1116870
2016-10-05,3.832120,3.851260,3.825890,3.843130,3.843130,1394850
2016-10-06,3.846390,3.860060,3.828910,3.846540,3.846540,1415940
2016-10-07,3.838520,3.863620,3.832730,3.862290,3.862290,1596220
2016-10-08,3.863970,3.865870,3.836810,3.838050,3.838050,1544210
2016-10-09,3.844680,3.850890,3.809370,3.815130,3.815130,1239070
2016-10-10,3.823210,3.831440,3.783600,3.795170,3.795170,1420790
2016-10-11,3.804000,3.837290,3.786730,3.816330,3.816330,2025380
2016-10-12,3.820440,3.827770,3.756240,3.758510,3.758510,3154520
2016-10-13,3.746450,3.924990,3.745580,3.906570,3.906570,3798640
2016-10-14,3.911990,3.917050,3.885760,3.897600,3.897600,2142390
2016-10-15,3.900360,3.914130,3.869910,3.872430,3.872430,1664980
2016-10-16,3.882570,3.908380,3.877670,3.885450,3.885450,2160150
2016-10-17,3.892240,3.915700,3.857130,3.910480,3.910480,1716740
2016-10-18,3.954150,4.232120,3.830560,3.839580,3.839580,1790400
2016-10-19,3.846180,3.855630,3.784040,3.804140,3.804140,2243800
2016-10-20,3.807970,3.818680,3.770350,3.779000,3.779000,2417550
2016-10-21,3.790270,3.828140,3.760760,3.805460,3.805460,2881980
2016-10-22,3.809690,3.913640,3.799350,3.885460,3.885460,3858130
2016-10-23,3.893720,3.941450,3.891920,3.917780,3.917780,3927550
2016-10-24,3.920200,3.920200,3.867140,3.868860,3.868860,2999400
2016-10-25,3.871330,3.917360,3.869020,3.904410,3.904410,3154970
2016-10-26,3.911420,3.971900,3.895380,3.960290,3.960290,5418040
2016-10-27,3.960270,4.063900,3.955600,4.021500,4.021500,6216070
2016-10-28,4.035870,4.036810,3.953870,3.973220,3.973220,4260230
2016-10-29,3.976510,4.102530,3.972100,4.090310,4.090310,5732580
2016-10-30,4.095950,4.097150,4.023360,4.034010,4.034010,4364420
2016-10-31,4.037080,4.053700,3.983720,3.993960,3.993960,3893350
2016-11-01,3.998600,4.146020,3.991060,4.088330,4.088330,4714890
2016-11-02,4.090810,4.130990,4.053720,4.104500,4.104500,3646100
2016-11-03,4.112980,4.182910,3.814910,3.861330,3.861330,5883490
2016-11-04,3.855710,3.888850,3.822960,3.878890,3.878890,3481430
2016-11-05,3.878510,3.927500,3.851830,3.866690,3.866690,2318820
2016-11-06,3.860280,3.920760,3.839010,3.889250,3.889250,2192880
2016-11-07,3.888330,3.888330,3.788710,3.838870,3.838870,2806430
2016-11-08,3.836970,3.857270,3.817400,3.842760,3.842760,2493340
2016-11-09,3.846030,3.938640,3.814770,3.864610,3.864610,2894790
2016-11-10,3.858540,3.868640,3.813600,3.824240,3.824240,2334820
2016-11-11,3.836410,3.841130,3.802060,3.816010,3.816010,2124360
2016-11-12,3.814370,3.826630,3.752460,3.763880,3.763880,2592430
2016-11-13,3.766180,3.910040,3.691940,3.878000,3.878000,3344370
2016-11-14,3.878890,3.893290,3.857990,3.876170,3.876170,2525810
2016-11-15,3.888830,3.957280,3.864160,3.893590,3.893590,3032290
2016-11-16,3.900460,4.030320,3.896290,4.019480,4.019480,4232760
2016-11-17,4.055570,4.072870,3.937890,3.943190,3.943190,3120160
2016-11-18,3.958620,4.003000,3.943920,3.961320,3.961320,2650960
2016-11-19,3.977370,3.980910,3.940620,3.953800,3.953800,2048720
2016-11-20,3.965740,3.972880,3.901240,3.921940,3.921940,2680300
2016-11-21,3.932120,3.957740,3.917780,3.944880,3.944880,1999840
2016-11-22,3.952200,3.972630,3.914490,3.947310,3.947310,2347880
2016-11-23,3.968870,3.970660,3.916210,3.925320,3.925320,2184200
2016-11-24,3.932110,3.946870,3.892320,3.907690,3.907690,2089790
2016-11-25,3.912910,3.921230,3.893120,3.915420,3.915420,2211790
2016-11-26,3.920610,3.928500,3.879190,3.894510,3.894510,1782340
2016-11-27,3.907920,3.921600,3.878890,3.882930,3.882930,1631940
2016-11-28,3.897740,3.912480,3.877730,3.884540,3.884540,1726410
2016-11-29,3.892510,3.900810,3.868850,3.874550,3.874550,2436960
2016-11-30,3.887810,3.918500,3.882350,3.893790,3.893790,1857280
2016-12-01,3.909450,3.918550,3.894950,3.909080,3.909080,1985600
2016-12-02,3.919220,3.961330,3.916730,3.946440,3.946440,2559070
2016-12-03,3.949600,3.954870,3.913690,3.924000,3.924000,1805780
2016-12-04,3.932360,3.945120,3.896470,3.899610,3.899610,1908090
2016-12-05,3.884440,3.922650,3.327810,3.528580,3.528580,11106200
2016-12-06,3.489050,3.557720,3.488880,3.535410,3.535410,3007340
2016-12-07,3.541080,3.630710,3.513810,3.615950,3.615950,2537240
2016-12-08,3.602780,3.732070,3.602780,3.691100,3.691100,2683090
2016-12-09,3.691090,3.713800,3.681770,3.691480,3.691480,1758140
2016-12-10,3.694890,3.702750,3.639190,3.680270,3.680270,2093810
2016-12-11,3.687970,3.688380,3.632050,3.637960,3.637960,1948170
2016-12-12,3.640730,3.667300,3.615620,3.662310,3.662310,2465660
2016-12-13,3.665500,3.704960,3.648560,3.650280,3.650280,1962750
2016-12-14,3.657260,3.657260,3.586690,3.619560,3.619560,2618560
2016-12-15,3.612890,3.654540,3.595950,3.624470,3.624470,2679340
2016-12-16,3.627150,3.650340,3.614440,3.628180,3.628180,1625780
2016-12-17,3.629870,3.705890,3.606520,3.697500,3.697500,2559210
2016-12-18,3.703890,3.712520,3.664810,3.676950,3.676950,1951490
2016-12-19,3.677210,3.679790,3.647340,3.662620,3.662620,2274070
2016-12-20,3.659860,3.662140,3.643020,3.661060,3.661060,2335510
2016-12-21,3.664520,3.694710,3.646440,3.653450,3.653450,2913250
2016-12-22,3.665610,3.745700,3.657160,3.711680,3.711680,3657740
2016-12-23,3.715860,4.655330,3.709630,4.655330,4.655330,15539100
2016-12-24,4.646490,4.772010,4.416310,4.551540,4.551540,19773600
2016-12-25,4.555450,4.568010,4.221750,4.347220,4.347220,11363100
2016-12-26,4.346540,4.473530,4.277160,4.355480,4.355480,7603100
2016-12-27,4.368570,4.575960,4.327780,4.469400,4.469400,9294450
2016-12-28,4.487570,4.666660,4.487570,4.571350,4.571350,10319300
2016-12-29,4.578860,4.628360,4.509210,4.555480,4.555480,9352850
2016-12-30,4.562490,4.564840,4.287370,4.390520,4.390520,11912800
2016-12-31,4.392330,4.403770,4.286930,4.325290,4.325290,9210720
2017-01-01,4.329120,4.521530,4.328710,4.511590,4.511590,11337500
2017-01-02,4.520450,4.737660,4.484660,4.648940,4.648940,14595300
2017-01-03,4.655880,4.731840,4.564870,4.626200,4.626200,10055700
2017-01-04,4.633750,4.837850,4.633750,4.837850,4.837850,13762400
2017-01-05,4.914370,4.945860,4.226870,4.292720,4.292720,19196000
2017-01-06,4.302400,4.351650,3.841350,3.861260,3.861260,11063700
2017-01-07,3.863390,3.955880,3.613590,3.955880,3.955880,14628400
2017-01-08,3.959120,4.015570,3.897030,3.994580,3.994580,11728600
2017-01-09,3.996980,4.359390,3.929700,4.301960,4.301960,11165200
2017-01-10,4.300920,4.682450,4.291120,4.591510,4.591510,15157900
2017-01-11,4.597160,4.636220,3.796270,3.846790,3.846790,21863300
2017-01-12,3.836710,4.021320,3.780280,3.962800,3.962800,13690900
2017-01-13,3.948480,3.960110,3.801360,3.890870,3.890870,7720620
2017-01-14,3.892580,3.946040,3.871860,3.900530,3.900530,3999180
2017-01-15,3.888780,3.951960,3.876200,3.925840,3.925840,9341360
2017-01-16,3.922040,3.957400,3.873300,3.902540,3.902540,8159260
2017-01-17,3.905700,3.945320,3.851620,3.939050,3.939050,4816480
2017-01-18,3.942250,3.951100,3.783990,3.838200,3.838200,4321020
2017-01-19,3.841900,3.928390,3.810760,3.860610,3.860610,4090650
2017-01-20,3.859180,3.909450,3.843080,3.890010,3.890010,3427180
2017-01-21,3.892570,3.918620,3.890710,3.904510,3.904510,2717700
2017-01-22,3.902480,3.917380,3.824280,3.842940,3.842940,2630830
2017-01-23,3.856130,3.862110,3.821850,3.835760,3.835760,2725110
2017-01-24,3.835270,3.841610,3.784280,3.786100,3.786100,2629220
2017-01-25,3.791330,3.802000,3.688620,3.714530,3.714530,6863540
2017-01-26,3.714440,3.841720,3.706380,3.834320,3.834320,5817220
2017-01-27,3.840100,3.863910,3.805590,3.855880,3.855880,5049680
2017-01-28,3.853530,3.867160,3.836530,3.852950,3.852950,3305270
2017-01-29,3.852440,3.859200,3.838350,3.852100,3.852100,2804420
2017-01-30,3.856230,4.021250,3.855960,4.021250,4.021250,10192700
2017-01-31,4.016500,4.100980,4.016500,4.078640,4.078640,15799800
2017-02-01,4.076040,4.131660,4.030580,4.075330,4.075330,7753930
2017-02-02,4.075150,4.090930,4.016940,4.085270,4.085270,5175450
2017-02-03,4.081630,4.107350,4.040190,4.082560,4.082560,8548470
2017-02-04,4.084510,4.096560,4.015450,4.058000,4.058000,6926300
2017-02-05,4.065110,4.070480,4.018860,4.042920,4.042920,4635400
2017-02-06,4.057980,4.079380,4.040540,4.044010,4.044010,4972300
2017-02-07,4.053480,4.078750,4.039200,4.040370,4.040370,6570650
2017-02-08,4.049740,4.080430,3.970500,4.023170,4.023170,7016980
2017-02-09,4.029650,4.083060,3.713970,3.798590,3.798590,21297300
2017-02-10,3.801090,3.810880,3.698480,3.777210,3.777210,7918280
2017-02-11,3.777220,3.804560,3.766980,3.793100,3.793100,3340840
2017-02-12,3.795870,3.795870,3.745920,3.764370,3.764370,2706320
2017-02-13,3.768230,3.769480,3.703990,3.717890,3.717890,4721650
2017-02-14,3.715290,3.773260,3.707130,3.770800,3.770800,3994400
2017-02-15,3.769180,3.816280,3.755600,3.809280,3.809280,2683590
2017-02-16,3.796760,3.819780,3.779730,3.786810,3.786810,3991580
2017-02-17,3.778380,3.839470,3.774170,3.830360,3.830360,4001350
2017-02-18,3.828000,3.828000,3.778200,3.791030,3.791030,3209270
2017-02-19,3.792580,3.793640,3.744720,3.762260,3.762260,2701490
2017-02-20,3.768650,3.784440,3.749620,3.767660,3.767660,3128060
2017-02-21,3.763620,3.797770,3.757270,3.783280,3.783280,4110740
2017-02-22,3.787580,3.841130,3.781120,3.805220,3.805220,4547610
2017-02-23,3.800040,3.847230,3.796360,3.842950,3.842950,4096480
2017-02-24,3.830920,3.880130,3.816010,3.846720,3.846720,6921090
2017-02-25,3.852220,3.859910,3.814560,3.826110,3.826110,3581200
2017-02-26,3.815880,3.847420,3.797040,3.826720,3.826720,2688250
2017-02-27,3.813430,3.829150,3.796980,3.802740,3.802740,3766590
2017-02-28,3.803690,3.816280,3.764140,3.770990,3.770990,4045440
2017-03-01,3.773060,3.814410,3.761190,3.798900,3.798900,4405000
2017-03-02,3.795290,4.111030,3.777740,3.924230,3.924230,9439480
2017-03-03,3.921290,3.996680,3.898020,3.920820,3.920820,7515680
2017-03-04,3.911910,3.922460,3.859260,3.884000,3.884000,3361400
2017-03-05,3.863100,3.901560,3.836350,3.901560,3.901560,2836910
2017-03-06,3.872240,3.926600,3.862150,3.921400,3.921400,4393810
2017-03-07,3.894040,3.909260,3.801350,3.821480,3.821480,5619560
2017-03-08,3.807580,3.817270,3.746560,3.776000,3.776000,4594400
2017-03-09,3.766390,3.844470,3.762810,3.838420,3.838420,3092100
2017-03-10,3.828280,3.879420,3.729480,3.752170,3.752170,7090150
2017-03-11,3.758800,3.836600,3.750130,3.798000,3.798000,3463740
2017-03-12,3.786600,3.861040,3.784250,3.842570,3.842570,3373750
2017-03-13,3.847440,4.245510,3.832420,4.170540,4.170540,22439100
2017-03-14,4.173810,4.173810,4.005710,4.055190,4.055190,7928910
2017-03-15,4.046860,4.180400,4.002480,4.160870,4.160870,6571900
2017-03-16,4.147310,4.383710,4.100550,4.237100,4.237100,12755200
2017-03-17,4.233170,4.233170,4.036850,4.055100,4.055100,11109600
2017-03-18,4.040520,4.157460,3.860670,3.967620,3.967620,12199700
2017-03-19,3.956500,4.027110,3.899850,3.956410,3.956410,6013050
2017-03-20,3.950480,4.045420,3.889950,4.033310,4.033310,4068240
2017-03-21,4.036370,4.041060,3.981930,4.009220,4.009220,4970080
2017-03-22,3.987350,4.007050,3.893550,3.936490,3.936490,5949960
2017-03-23,3.931740,4.002490,3.922140,3.980030,3.980030,3354160
2017-03-24,3.973070,4.130700,3.938410,4.083960,4.083960,12524300
2017-03-25,4.073470,4.118920,3.967440,4.070620,4.070620,7904680
2017-03-26,4.066150,4.098760,4.027090,4.060740,4.060740,3911060
2017-03-27,4.066390,4.143470,4.043580,4.075280,4.075280,5162690
2017-03-28,4.069680,4.177150,4.060360,4.155680,4.155680,4297870
2017-03-29,4.142370,4.202010,4.093910,4.185900,4.185900,8479960
2017-03-30,4.178910,7.044080,4.145120,6.980630,6.980630,191251008
2017-03-31,7.018730,7.074540,5.854820,6.667060,6.667060,98922600
2017-04-01,6.653160,6.984220,6.311020,6.883520,6.883520,57711700
2017-04-02,6.862920,7.944150,6.648820,7.744500,7.744500,88560400
2017-04-03,7.744620,8.635830,7.242120,8.070580,8.070580,114179000
2017-04-04,8.118430,8.962370,7.526430,8.289360,8.289360,129208000
2017-04-05,8.247280,11.422500,7.961210,11.094000,11.094000,217834000
2017-04-06,11.123100,11.453800,9.664540,10.251700,10.251700,194300000
2017-04-07,10.223500,10.560300,9.190920,9.371560,9.371560,94765600
2017-04-08,9.336040,10.351200,9.331340,9.916210,9.916210,58489100
2017-04-09,9.888790,10.012300,8.427260,8.709850,8.709850,90963296
2017-04-10,8.721000,9.201260,8.185080,8.917040,8.917040,74425696
2017-04-11,8.911620,9.275870,8.663230,8.853830,8.853830,50700000
2017-04-12,8.831010,11.061600,8.831010,10.785600,10.785600,159255008
2017-04-13,10.764400,10.772200,9.931880,10.149500,10.149500,64187400
2017-04-14,10.130900,10.506200,9.682680,10.390000,10.390000,61137000
2017-04-15,10.342100,11.002100,10.197900,10.794600,10.794600,47922000
2017-04-16,10.745500,10.903700,10.665100,10.714900,10.714900,24321400
2017-04-17,10.595700,11.179800,10.387800,10.421600,10.421600,104055000
2017-04-18,10.418900,10.942200,9.971210,10.320100,10.320100,83183296
2017-04-19,10.313800,10.347500,9.589020,9.658080,9.658080,55784900
2017-04-20,9.634750,10.663500,9.588920,10.334900,10.334900,55828300
2017-04-21,10.291500,11.536700,10.162700,11.227800,11.227800,99012200
2017-04-22,11.176600,13.068200,11.107400,13.064600,13.064600,158914000
2017-04-23,13.065300,14.406300,12.953800,13.939100,13.939100,198452000
2017-04-24,13.964000,14.965500,13.331300,14.965500,14.965500,60177200
2017-04-25,14.978700,15.430200,14.243600,15.212800,15.212800,56668300
2017-04-26,15.205900,15.788000,14.555800,14.848100,14.848100,71308800
2017-04-27,14.843600,15.003500,13.474500,14.622000,14.622000,76208000
2017-04-28,14.593100,14.783800,14.056200,14.341500,14.341500,41067800
2017-04-29,14.397000,15.766900,14.362000,15.742100,15.742100,45713600
2017-04-30,15.703100,16.072701,15.467600,15.705600,15.705600,43929100
2017-05-01,15.708100,16.365801,14.875700,15.917700,15.917700,66989400
2017-05-02,15.922700,16.231001,15.154400,15.895000,15.895000,38692100
2017-05-03,15.875200,21.801800,15.667400,21.042601,21.042601,253440992
2017-05-04,21.044500,25.689600,20.855700,23.393600,23.393600,242912000
2017-05-05,23.471201,27.846600,23.416300,26.266899,26.266899,218948992
2017-05-06,26.466801,28.587099,25.486300,28.159800,28.159800,108083000
2017-05-07,28.201500,31.368601,28.201500,30.291100,30.291100,187718000
2017-05-08,30.372400,30.738100,27.328400,28.958200,28.958200,132650000
2017-05-09,28.964399,33.760601,24.489201,33.583000,33.583000,251516992
2017-05-10,33.298100,37.328602,31.216801,31.962099,31.962099,410465984
2017-05-11,32.657101,32.905899,28.028799,30.717699,30.717699,206136992
2017-05-12,30.931299,31.679600,27.369499,27.454901,27.454901,110569000
2017-05-13,27.218901,28.912001,25.523100,28.912001,28.912001,83564400
2017-05-14,29.090000,30.450800,27.788601,28.893000,28.893000,67853200
2017-05-15,28.894501,28.932800,25.186800,25.365299,25.365299,97147904
2017-05-16,25.337601,25.337601,22.809999,23.327700,23.327700,136875008
2017-05-17,23.242399,25.949400,20.795401,25.404400,25.404400,141118000
2017-05-18,25.165400,29.005301,25.115299,28.357599,28.357599,115830000
2017-05-19,28.287100,28.411900,26.780199,27.697500,27.697500,96923800
2017-05-20,27.681299,28.156900,27.195101,27.506001,27.506001,59065000
2017-05-21,27.476200,28.736700,25.734400,26.298201,26.298201,104882000
2017-05-22,26.141500,27.504900,23.271000,25.381001,25.381001,164828992
2017-05-23,25.303499,32.112099,24.932899,32.112099,32.112099,216875008
2017-05-24,32.121700,35.164501,31.711700,34.453400,34.453400,196292000
2017-05-25,34.469002,36.214901,28.873800,29.900200,29.900200,687651008
2017-05-26,30.325100,31.315800,22.556101,23.748301,23.748301,484254016
2017-05-27,23.403099,25.430799,20.097900,23.735300,23.735300,505424000
2017-05-28,24.007401,26.072800,22.108500,24.220600,24.220600,377039008
2017-05-29,24.324900,25.688000,23.282700,25.212500,25.212500,219796000
2017-05-30,25.318899,26.134600,24.030800,24.142000,24.142000,216944000
2017-05-31,24.293501,25.572701,23.184299,25.297600,25.297600,298675008
2017-06-01,25.343901,29.619900,25.298201,28.803400,28.803400,420472992
2017-06-02,28.897301,29.888201,27.743000,28.944700,28.944700,332251008
2017-06-03,29.036301,29.169399,26.626101,27.660999,27.660999,290556000
2017-06-04,27.650299,27.939301,26.945499,27.939301,27.939301,204435008
2017-06-05,28.090000,30.992901,28.090000,30.843300,30.843300,366900992
2017-06-06,30.840700,31.331699,29.257900,30.551001,30.551001,321099008
2017-06-07,30.568701,30.684900,28.374201,28.394699,28.394699,264596992
2017-06-08,28.381300,30.342600,27.879999,30.211901,30.211901,229004992
2017-06-09,30.187300,30.589300,29.623400,29.681601,29.681601,176840992
2017-06-10,29.684500,30.588800,29.661900,30.441700,30.441700,202679008
2017-06-11,30.500900,33.560699,30.159500,33.216301,33.216301,406217984
2017-06-12,33.230499,33.230499,27.802200,29.503500,29.503500,372663008
2017-06-13,29.491600,30.642900,29.332001,30.642900,30.642900,150455008
2017-06-14,30.739000,32.062801,29.316900,30.224701,30.224701,278323008
2017-06-15,30.215401,30.374800,27.312700,30.220100,30.220100,314502016
2017-06-16,30.279100,35.700500,29.553900,35.700500,35.700500,515972992
2017-06-17,36.183899,49.299599,36.183899,47.645901,47.645901,1730780032
2017-06-18,47.442200,47.442200,42.425800,46.041599,46.041599,1016220032
2017-06-19,46.161999,53.550999,44.987099,50.320900,50.320900,1342360064
2017-06-20,50.409000,51.469101,45.750301,47.216400,47.216400,612934976
2017-06-21,47.295200,49.728298,44.215801,47.787498,47.787498,640054016
2017-06-22,47.718800,48.851700,45.869900,47.712898,47.712898,445323008
2017-06-23,47.747799,48.423500,47.273899,47.335499,47.335499,284270016
2017-06-24,47.246700,47.443298,44.011600,44.491798,44.491798,321214016
2017-06-25,44.490700,46.215302,43.054298,43.924400,43.924400,354372000
2017-06-26,44.036999,44.345200,37.549599,41.131802,41.131802,538072000
2017-06-27,41.131302,41.388500,36.199501,40.541500,40.541500,565265024
2017-06-28,40.816002,43.613701,39.177700,42.849499,42.849499,353444000
2017-06-29,42.830101,42.830101,40.352901,41.065300,41.065300,300131008
2017-06-30,41.042999,41.746700,40.174000,40.354301,40.354301,251184000
2017-07-01,40.404099,40.578300,38.471600,38.988201,38.988201,225507008
2017-07-02,38.949200,43.266899,37.804600,41.567600,41.567600,315630016
2017-07-03,41.478500,48.403900,40.970600,46.425201,46.425201,729937984
2017-07-04,46.562599,55.424400,46.562599,55.334400,55.334400,1101750016
2017-07-05,55.274899,56.034698,50.596001,53.194500,53.194500,790609024
2017-07-06,53.195499,53.195499,50.115101,51.130299,51.130299,461148992
2017-07-07,51.101501,51.136002,45.632500,46.575500,46.575500,553712000
2017-07-08,46.639301,52.745098,44.670101,52.138500,52.138500,604987008
2017-07-09,52.363701,53.308800,49.527000,49.580502,49.580502,409244000
2017-07-10,49.908798,50.534801,44.737000,46.576401,46.576401,373252992
2017-07-11,46.274200,47.389400,43.645100,45.330799,45.330799,400044992
2017-07-12,45.255901,49.070499,44.065300,48.751202,48.751202,369964000
2017-07-13,48.723400,49.049301,45.389301,46.327801,46.327801,229104992
2017-07-14,46.359200,46.477699,40.801998,42.802700,42.802700,320419008
2017-07-15,42.805302,42.805302,37.778599,38.923901,38.923901,327332000
2017-07-16,38.921001,41.969299,36.384800,40.912899,40.912899,393366016
2017-07-17,41.189201,43.073002,40.172298,42.669701,42.669701,355036000
2017-07-18,42.623001,45.330399,41.467300,44.302399,44.302399,380816000
2017-07-19,44.347401,44.418800,40.560799,40.864399,40.864399,246376992
2017-07-20,40.955399,45.447498,40.955399,45.015701,45.015701,354801984
2017-07-21,45.068501,47.447498,44.521500,45.763000,45.763000,286020000
2017-07-22,45.772999,46.798698,45.452900,46.558300,46.558300,132333000
2017-07-23,46.628201,46.639702,42.936001,44.055901,44.055901,219256992
2017-07-24,44.159599,44.811501,43.287701,44.405499,44.405499,158532000
2017-07-25,44.482899,44.788799,41.067299,42.241299,42.241299,206307008
2017-07-26,42.287998,42.698601,40.625702,42.229698,42.229698,121389000
2017-07-27,42.353199,42.619499,41.389301,42.139801,42.139801,81714000
2017-07-28,42.216202,42.470299,35.941502,40.614601,40.614601,137556000
2017-07-29,40.558899,41.341202,38.743999,41.115501,41.115501,109945000
2017-07-30,41.184502,41.817699,40.062000,40.422001,40.422001,75746704
2017-07-31,40.340302,44.033401,38.947701,43.022701,43.022701,240820992
2017-08-01,43.019299,43.770000,41.084999,43.036301,43.036301,203656000
2017-08-02,43.074902,43.206299,42.066700,42.132198,42.132198,103557000
2017-08-03,42.193001,43.167400,42.132801,42.861500,42.861500,95497600
2017-08-04,42.893501,43.713100,42.821499,43.449699,43.449699,114810000
2017-08-05,43.486000,46.916599,43.476002,46.859001,46.859001,248320000
2017-08-06,46.845001,47.301300,45.098598,45.103001,45.103001,147891008
2017-08-07,45.171700,46.484001,45.123798,45.795502,45.795502,106560000
2017-08-08,45.898102,49.368301,45.794102,48.631901,48.631901,205564992
2017-08-09,48.586700,50.226398,47.164299,48.011902,48.011902,253103008
2017-08-10,48.049400,48.507000,46.499802,46.499802,46.499802,121661000
2017-08-11,46.404900,47.327301,46.404900,47.099400,47.099400,137644000
2017-08-12,47.050598,47.623501,46.285801,46.433899,46.433899,142064992
2017-08-13,46.568699,48.072800,44.325901,45.812801,45.812801,242564992
2017-08-14,45.832298,46.510899,45.431198,45.804501,45.804501,114402000
2017-08-15,45.813499,45.835701,42.294300,43.306499,43.306499,206080992
2017-08-16,43.371899,45.056400,42.570301,44.151199,44.151199,120765000
2017-08-17,44.178799,44.832001,43.784199,43.914600,43.914600,104020000
2017-08-18,43.897202,47.859501,43.590900,47.281399,47.281399,293350016
2017-08-19,47.054298,47.081699,43.782001,45.480000,45.480000,155404000
2017-08-20,45.376202,47.546101,44.751499,46.230999,46.230999,138850000
2017-08-21,46.189800,48.747601,45.621399,47.936001,47.936001,207172000
2017-08-22,47.895199,47.895199,45.476398,46.727100,46.727100,163104000
2017-08-23,46.713600,54.779900,46.483601,53.248100,53.248100,447188000
2017-08-24,52.824402,53.280399,50.185600,50.185600,50.185600,391342016
2017-08-25,50.172298,52.134800,49.842098,51.176800,51.176800,157619008
2017-08-26,51.165798,52.260300,50.452400,51.749599,51.749599,126024000
2017-08-27,51.804798,64.442299,51.638500,61.158798,61.158798,890545984
2017-08-28,61.363400,64.919998,59.867599,62.355499,62.355499,556636992
2017-08-29,62.394600,63.286301,61.257301,63.167000,63.167000,294799008
2017-08-30,63.163799,64.213699,60.897301,64.169296,64.169296,240308992
2017-08-31,64.158203,72.280701,64.040398,71.055099,71.055099,633147008
2017-09-01,70.856102,87.405899,70.005402,86.039703,86.039703,1551740032
2017-09-02,85.829903,92.065201,72.226501,79.024300,79.024300,1363990016
2017-09-03,78.979897,82.829803,73.608498,76.843002,76.843002,675462016
2017-09-04,76.732101,76.732101,61.243698,65.205803,65.205803,922041024
2017-09-05,65.251297,72.443703,59.049999,71.294800,71.294800,1016089984
2017-09-06,71.777298,80.639000,71.513901,80.114304,80.114304,830718016
2017-09-07,79.877998,81.055000,75.590897,78.484299,78.484299,526828992
2017-09-08,78.452797,80.126099,63.829899,67.794800,67.794800,930673024
2017-09-09,67.212700,69.553802,64.009102,66.009102,66.009102,467895008
2017-09-10,65.802803,65.951202,57.064400,61.613499,61.613499,529848000
2017-09-11,61.646599,67.232498,61.371498,66.039902,66.039902,412076000
2017-09-12,66.238800,70.252998,63.863300,64.233704,64.233704,481217984
2017-09-13,64.321602,64.597000,58.934799,61.730099,61.730099,501521984
2017-09-14,61.642200,62.426701,41.248501,41.584900,41.584900,749713984
2017-09-15,41.685001,50.647701,32.030998,48.212601,48.212601,1554339968
2017-09-16,48.133400,52.829201,46.464901,48.258301,48.258301,562278016
2017-09-17,48.230400,49.881802,45.124802,48.490200,48.490200,245262000
2017-09-18,48.530201,55.614899,48.530201,55.525398,55.525398,408675008
2017-09-19,55.683601,55.883301,51.047798,52.835300,52.835300,286583008
2017-09-20,52.744900,53.829899,51.251301,51.733799,51.733799,160252000
2017-09-21,51.663601,52.314201,45.667400,46.605801,46.605801,229363008
2017-09-22,46.652699,49.092098,45.188999,48.090302,48.090302,218134000
2017-09-23,48.157101,49.789501,46.687000,49.271599,49.271599,142072992
2017-09-24,49.250099,49.268700,47.518600,47.618301,47.618301,82147104
2017-09-25,47.619900,52.438900,47.571701,51.580101,51.580101,208640992
2017-09-26,51.687901,53.702499,51.077000,51.546799,51.546799,173663008
2017-09-27,51.576199,56.540600,51.576199,56.283100,56.283100,220363008
2017-09-28,56.212200,56.671299,53.408100,54.085201,54.085201,202008992
2017-09-29,54.109299,54.159901,50.418800,52.623001,52.623001,186560000
2017-09-30,52.626499,55.234501,52.619099,55.142399,55.142399,131446000
2017-10-01,55.136200,55.161598,53.625198,54.543301,54.543301,100183000
2017-10-02,54.546902,54.784801,53.257999,53.375999,53.375999,95474600
2017-10-03,53.390400,53.592999,51.586601,52.349602,52.349602,88516096
2017-10-04,52.284302,53.046101,50.830399,51.399502,51.399502,77473400
2017-10-05,51.401402,51.865501,50.440498,51.669498,51.669498,69594400
2017-10-06,51.636002,52.603100,51.530499,52.120098,52.120098,59355900
2017-10-07,52.137501,52.749802,51.636200,52.584000,52.584000,51786200
2017-10-08,52.493500,54.505100,52.257000,53.142601,53.142601,100841000
2017-10-09,53.082500,53.388199,48.472500,50.164001,50.164001,152366000
2017-10-10,50.154202,51.671299,49.857300,50.717098,50.717098,90415504
2017-10-11,50.753300,51.136398,50.316502,50.887501,50.887501,57390100
2017-10-12,50.886700,60.107601,50.871498,60.107601,60.107601,341368992
2017-10-13,60.551899,60.961700,55.840900,59.428902,59.428902,357124000
2017-10-14,59.405602,66.193001,58.600899,63.950199,63.950199,313105984
2017-10-15,64.126602,70.093803,62.549400,65.467400,65.467400,453940000
2017-10-16,65.718300,66.335800,62.691299,64.621902,64.621902,200428000
2017-10-17,64.673203,64.695503,58.853901,59.479000,59.479000,205363008
2017-10-18,59.586899,61.747601,53.793701,60.730801,60.730801,283868992
2017-10-19,60.821800,61.292198,58.708500,59.739700,59.739700,160943008
2017-10-20,59.809799,61.884201,58.563400,60.330601,60.330601,150542000
2017-10-21,60.303799,60.521000,56.834099,58.201801,58.201801,139503008
2017-10-22,58.271900,58.650700,56.437901,56.807899,56.807899,96781400
2017-10-23,56.770699,56.770699,52.872398,54.920200,54.920200,177315008
2017-10-24,54.959499,59.101299,53.294498,55.963200,55.963200,199788992
2017-10-25,55.951698,56.580101,54.094002,56.494301,56.494301,114510000
2017-10-26,56.468601,57.145401,55.277100,55.737999,55.737999,81104704
2017-10-27,55.673100,56.254002,55.154301,55.332401,55.332401,78923104
2017-10-28,55.384300,56.131802,54.573200,54.693901,54.693901,71063200
2017-10-29,54.669800,57.751999,54.493500,57.106400,57.106400,138340000
2017-10-30,56.840199,58.549599,56.235802,56.390499,56.390499,129287000
2017-10-31,56.365002,56.787102,55.717602,55.754101,55.754101,99381104
2017-11-01,55.740700,55.740700,53.180801,53.180801,53.180801,112759000
2017-11-02,53.559200,55.277500,50.850498,54.737301,54.737301,221076992
2017-11-03,54.578201,56.292099,54.283901,56.181400,56.181400,150030000
2017-11-04,56.215900,56.368801,54.936401,55.037201,55.037201,83633104
2017-11-05,55.025700,55.476799,54.628101,54.746399,54.746399,84302000
2017-11-06,54.759201,56.173100,53.945702,55.173698,55.173698,133918000
2017-11-07,54.987701,63.810501,54.985298,61.295200,61.295200,402670016
2017-11-08,61.112999,64.065002,60.790001,62.573101,62.573101,349454016
2017-11-09,62.489601,66.838303,61.725800,64.269699,64.269699,279652992
2017-11-10,64.436203,65.896400,56.913200,59.260101,59.260101,291596000
2017-11-11,59.348900,63.711601,59.242199,62.303299,62.303299,272494016
2017-11-12,62.309200,62.309200,57.413399,59.005402,59.005402,322820000
2017-11-13,59.175800,62.764400,58.848701,61.396500,61.396500,237478000
2017-11-14,61.642899,63.812401,60.866100,62.679600,62.679600,174111008
2017-11-15,62.775200,65.524696,62.708801,63.823601,63.823601,194636000
2017-11-16,63.809101,72.479103,62.937401,71.060204,71.060204,418128992
2017-11-17,70.448402,71.118401,65.781799,67.569000,67.569000,350504992
2017-11-18,67.405197,69.765602,65.714104,69.643700,69.643700,174063008
2017-11-19,69.511902,72.980797,68.604202,71.589302,71.589302,243056992
2017-11-20,71.413002,72.918404,70.792999,72.252800,72.252800,188976000
2017-11-21,72.196800,72.534500,68.109398,70.028297,70.028297,231664992
2017-11-22,70.182198,71.950996,70.182198,71.892799,71.892799,157890000
2017-11-23,71.975098,76.396797,70.902802,73.223396,73.223396,315247008
2017-11-24,73.141899,77.968300,72.812302,77.968300,77.968300,287392000
2017-11-25,77.908699,89.367203,77.522301,88.816902,88.816902,487896992
2017-11-26,88.939301,88.939301,84.017303,85.926804,85.926804,357456992
2017-11-27,85.889702,93.286201,85.889702,91.602699,91.602699,429591008
2017-11-28,91.723999,96.033798,90.339798,96.033798,96.033798,388931008
2017-11-29,96.012497,104.609001,81.768097,85.570999,85.570999,786819968
2017-11-30,86.246696,93.539902,78.075401,88.330704,88.330704,481948000
2017-12-01,88.003502,100.412003,83.738297,99.003700,99.003700,561342976
2017-12-02,98.941498,103.794998,98.315903,100.283997,100.283997,402553984
2017-12-03,100.195000,106.390999,98.101601,101.263000,101.263000,364022016
2017-12-04,101.396004,104.236000,96.532501,104.236000,104.236000,331151008
2017-12-05,104.277000,104.303001,101.839996,102.397003,102.397003,328726016
2017-12-06,102.477997,104.818001,97.314697,100.351997,100.351997,547512000
2017-12-07,99.984100,101.343002,92.271698,98.292397,98.292397,645691008
2017-12-08,98.328102,133.070007,95.396004,124.846001,124.846001,1515559936
2017-12-09,127.478996,171.550995,126.587997,155.242004,155.242004,2436539904
2017-12-10,155.626999,155.626999,130.160995,148.660004,148.660004,1087340032
2017-12-11,148.257996,225.287003,147.341003,214.203003,214.203003,2913979904
2017-12-12,212.464005,341.723999,209.682007,316.158997,316.158997,6961679872
2017-12-13,315.362000,341.795013,287.483002,302.601990,302.601990,3409789952
2017-12-14,301.197998,311.319000,265.657013,279.328003,279.328003,2114880000
2017-12-15,280.967987,316.406006,251.223999,299.778992,299.778992,2599940096
2017-12-16,299.337006,309.901001,290.134003,298.971985,298.971985,1291379968
2017-12-17,301.783997,332.589996,301.783997,318.718994,318.718994,1703580032
2017-12-18,318.953003,360.933014,302.003998,358.335999,358.335999,1966599936
2017-12-19,359.125000,375.286011,335.674988,350.252991,350.252991,2150479872
2017-12-20,349.604004,349.604004,308.627014,314.621002,314.621002,2104060032
2017-12-21,314.660004,339.739014,299.528992,317.462006,317.462006,1555939968
2017-12-22,319.256989,320.302002,187.477005,264.932007,264.932007,2938040064
2017-12-23,269.266998,312.667999,261.636993,288.265991,288.265991,1352579968
2017-12-24,291.007996,291.007996,251.037994,275.980011,275.980011,1122909952
2017-12-25,277.493988,286.790009,269.572998,273.390015,273.390015,804377024
2017-12-26,273.108002,289.510986,272.261993,286.503998,286.503998,842993024
2017-12-27,286.588989,290.944000,264.423004,272.174011,272.174011,777137984
2017-12-28,272.126007,273.177002,231.376999,249.929993,249.929993,2593240064
2017-12-29,250.352005,258.040985,238.332993,245.501999,245.501999,1392210048
2017-12-30,245.087006,245.432999,208.197006,218.962997,218.962997,943667008
2017-12-31,216.975006,237.791000,213.811005,232.095993,232.095993,771041984
2018-01-01,231.666000,236.634003,222.203003,229.033005,229.033005,633142016
2018-01-02,228.990005,263.625000,228.990005,255.684006,255.684006,1237949952
2018-01-03,255.695007,260.742004,243.134995,245.367996,245.367996,3215280128
2018-01-04,245.475006,245.475006,227.013000,241.369995,241.369995,3481550080
2018-01-05,241.033997,256.148010,237.880005,249.270996,249.270996,1710599936
2018-01-06,249.768005,323.114990,249.414993,296.454010,296.454010,2264740096
2018-01-07,296.053009,305.527008,281.927002,288.450989,288.450989,1055400000
2018-01-08,287.725006,289.069000,237.664993,255.763000,255.763000,1182080000
2018-01-09,254.606003,258.502991,240.184006,247.037003,247.037003,940825024
2018-01-10,248.072998,251.054001,233.858994,250.518005,250.518005,1009910016
2018-01-11,251.522003,255.048004,223.003006,229.365997,229.365997,1079389952
2018-01-12,229.787003,243.591995,224.820999,236.856003,236.856003,691160000
2018-01-13,236.882004,263.195007,236.882004,259.192993,259.192993,961043008
2018-01-14,260.579010,270.851990,234.272003,238.675003,238.675003,886414976
2018-01-15,237.289001,245.003998,232.774002,232.774002,232.774002,601769984
2018-01-16,232.817001,232.817001,152.292999,188.330994,188.330994,1405069952
2018-01-17,190.145004,197.789993,141.007004,186.516006,186.516006,1422489984
2018-01-18,186.949005,207.016006,176.830002,192.837006,192.837006,936784000
2018-01-19,191.192001,202.074997,186.938004,192.964005,192.964005,560284032
2018-01-20,194.378006,214.587997,194.378006,211.018005,211.018005,540785984
2018-01-21,211.235001,211.235001,184.636002,190.421005,190.421005,463516000
2018-01-22,191.789993,195.246002,166.882996,180.007996,180.007996,494091008
2018-01-23,180.279007,186.306000,165.725998,177.807007,177.807007,441764992
2018-01-24,178.425003,186.279007,173.718994,179.987000,179.987000,375948992
2018-01-25,181.563004,185.423004,176.348999,180.272003,180.272003,363137984
2018-01-26,179.819000,182.891998,167.084000,176.733994,176.733994,375476992
2018-01-27,176.660995,183.154007,174.878998,180.886002,180.886002,291632992
2018-01-28,181.421005,194.679001,181.421005,193.865005,193.865005,363515008
2018-01-29,193.751007,194.386002,179.231995,181.664001,181.664001,303560992
2018-01-30,181.445007,181.518005,163.033997,165.276001,165.276001,433227008
2018-01-31,165.296005,167.067993,157.645004,163.350998,163.350998,363292992
2018-02-01,163.682007,165.813995,131.548004,142.296997,142.296997,539880000
2018-02-02,142.561996,142.561996,105.346001,131.378998,131.378998,815539968
2018-02-03,131.401001,165.554993,121.166000,160.250000,160.250000,687676032
2018-02-04,160.380997,173.796005,139.694000,148.024994,148.024994,1006080000
2018-02-05,148.727005,153.524002,118.147003,125.330002,125.330002,844678016
2018-02-06,127.521004,146.113998,106.944000,142.990997,142.990997,1148409984
2018-02-07,142.481995,157.897995,131.524002,138.203003,138.203003,817808000
2018-02-08,138.335999,151.080994,138.335999,149.466003,149.466003,869206976
2018-02-09,149.729996,163.979996,142.585999,163.949997,163.949997,722204992
2018-02-10,163.488007,169.328995,149.143997,155.593002,155.593002,576328000
2018-02-11,155.391998,155.731003,142.610992,148.990005,148.990005,495720000
2018-02-12,150.104004,163.348007,150.104004,161.565994,161.565994,535710016
2018-02-13,161.774994,162.373993,153.511002,159.554001,159.554001,483468000
2018-02-14,159.578995,218.231003,159.578995,213.358994,213.358994,2383340032
2018-02-15,212.347000,237.876999,211.173996,225.425995,225.425995,2087289984
2018-02-16,225.500000,236.087997,212.328995,230.123993,230.123993,1300089984
2018-02-17,229.501999,233.451004,225.602997,229.464996,229.464996,863401024
2018-02-18,230.509003,232.643997,214.457993,215.735992,215.735992,1011120000
2018-02-19,215.414993,226.966995,215.376999,223.057007,223.057007,767596992
2018-02-20,223.087006,253.897995,222.507004,232.850998,232.850998,1739670016
2018-02-21,230.947998,235.410004,208.925003,213.352005,213.352005,1195820032
2018-02-22,212.841003,222.768005,191.809998,195.307999,195.307999,974379008
2018-02-23,194.192993,216.132004,184.070007,209.309006,209.309006,1065680000
2018-02-24,210.636993,220.307007,197.884003,209.421997,209.421997,937312000
2018-02-25,208.132004,225.548996,202.365005,220.475006,220.475006,1028590016
2018-02-26,222.138000,234.417007,218.735992,220.962006,220.962006,1297080064
2018-02-27,221.710007,224.209000,215.841003,216.598999,216.598999,856454016
2018-02-28,217.279007,223.509995,202.705994,202.895004,202.895004,761321984
2018-03-01,203.119003,214.697998,201.542007,209.750000,209.750000,678542016
2018-03-02,209.554993,213.128998,204.880005,212.556000,212.556000,627142016
2018-03-03,213.837997,217.763000,209.537003,210.643005,210.643005,681865984
2018-03-04,210.235992,214.119995,205.363998,213.798996,213.798996,574675008
2018-03-05,213.740005,215.977997,209.248993,211.175003,211.175003,594828992
2018-03-06,210.513000,210.513000,193.156998,196.600998,196.600998,661078016
2018-03-07,196.826004,199.274994,175.647003,185.839005,185.839005,755924992
2018-03-08,185.697998,188.147003,176.173996,176.511002,176.511002,612508992
2018-03-09,176.481003,189.914993,160.425995,187.167999,187.167999,943363968
2018-03-10,188.113007,194.647995,176.535995,177.731995,177.731995,625808000
2018-03-11,177.513000,193.477005,172.470001,188.945999,188.945999,669377984
2018-03-12,189.016006,193.339996,175.875000,178.233994,178.233994,567628992
2018-03-13,177.597000,181.869995,172.257004,175.781998,175.781998,468094016
2018-03-14,175.936996,177.546997,158.630005,161.100998,161.100998,480652992
2018-03-15,161.201996,167.332001,151.479004,164.475998,164.475998,564609024
2018-03-16,164.817001,171.257996,158.990997,165.449997,165.449997,436628000
2018-03-17,165.188004,165.218002,151.057999,152.968994,152.968994,403808992
2018-03-18,152.537003,156.154007,138.018005,154.074005,154.074005,595955008
2018-03-19,155.475006,163.048996,151.662994,161.141998,161.141998,504832992
2018-03-20,161.520996,173.300003,156.815002,168.817001,168.817001,492892000
2018-03-21,169.557007,175.261002,166.615005,169.052002,169.052002,462536000
2018-03-22,168.723007,172.306000,161.113007,163.671997,163.671997,404996992
2018-03-23,163.576996,167.832001,157.263000,167.832001,167.832001,348056000
2018-03-24,168.533997,168.653000,159.630997,159.630997,159.630997,290270016
2018-03-25,158.863998,162.720993,157.520004,160.084000,160.084000,241431008
2018-03-26,160.164993,160.994003,143.123001,149.220993,149.220993,407135008
2018-03-27,148.960999,149.621002,135.779007,135.779007,135.779007,385104000
2018-03-28,135.490005,140.125000,131.033997,131.746994,131.746994,328374016
2018-03-29,131.925003,132.610001,113.933998,114.679001,114.679001,476804000
2018-03-30,114.804001,124.902000,110.257004,118.598000,118.598000,468439008
2018-03-31,118.637001,123.872002,116.183998,116.607002,116.607002,295439008
2018-04-01,116.904999,117.833000,110.523003,115.222000,115.222000,274182016
2018-04-02,115.237000,121.416000,114.719002,119.306000,119.306000,271703008
2018-04-03,119.509003,136.447006,118.584000,134.470001,134.470001,375408992
2018-04-04,133.908005,134.610001,116.583000,118.412003,118.412003,380351008
2018-04-05,118.209000,121.287003,114.468002,119.130997,119.130997,294022016
2018-04-06,118.815002,119.933998,112.787003,113.154999,113.154999,233190000
2018-04-07,113.135002,119.379997,113.095001,116.260002,116.260002,211470000
2018-04-08,116.291000,118.550003,115.946999,117.670998,117.670998,194664000
2018-04-09,117.782997,122.426003,113.324997,114.989998,114.989998,260171008
2018-04-10,115.212997,115.400002,112.517998,114.263000,114.263000,202879008
2018-04-11,114.289001,119.094002,113.330002,118.291000,118.291000,230068992
2018-04-12,118.292000,129.335007,113.551003,129.335007,129.335007,587510976
2018-04-13,129.274002,133.039993,124.056000,125.353996,125.353996,458040000
2018-04-14,125.223999,129.339005,124.766998,126.293999,126.293999,258806000
2018-04-15,126.668999,132.044998,126.668999,132.044998,132.044998,274427008
2018-04-16,131.968002,132.626007,125.237999,128.335007,128.335007,290855008
2018-04-17,128.710007,139.653000,128.710007,132.927994,132.927994,532336000
2018-04-18,132.376999,140.852997,132.376999,139.996994,139.996994,381161984
2018-04-19,140.041000,146.867004,138.957993,146.300003,146.300003,408736000
2018-04-20,146.501007,155.723999,143.843994,155.537003,155.537003,491945984
2018-04-21,155.684998,156.610001,142.177994,148.934006,148.934006,482924000
2018-04-22,148.608002,152.229996,145.313995,146.774002,146.774002,338735008
2018-04-23,146.671997,152.768005,146.669998,152.251999,152.251999,376060000
2018-04-24,152.574997,165.942993,152.574997,165.781006,165.781006,643558016
2018-04-25,165.087006,165.087006,142.593002,144.764008,144.764008,613467008
2018-04-26,144.699005,153.822998,142.643005,153.679001,153.679001,412436992
2018-04-27,153.444000,153.619003,145.904999,145.904999,145.904999,386742016
2018-04-28,145.742004,153.326004,145.742004,152.296005,152.296005,337116992
2018-04-29,152.164993,155.621002,148.897003,153.630997,153.630997,388081984
2018-04-30,153.647003,154.080994,147.871002,148.477005,148.477005,341396992
2018-05-01,148.343994,148.544998,143.938995,148.488007,148.488007,342152000
2018-05-02,148.445007,152.886993,146.983994,151.576996,151.576996,354656992
2018-05-03,151.858994,163.996994,151.011993,161.459000,161.459000,617984000
2018-05-04,160.468994,170.378006,157.936996,168.787994,168.787994,633054976
2018-05-05,168.350006,181.628006,168.350006,177.761993,177.761993,741246016
2018-05-06,178.020996,182.882996,166.175003,171.800003,171.800003,626270016
2018-05-07,171.759003,171.917007,158.929993,164.878998,164.878998,573281024
2018-05-08,164.830002,167.981003,158.158005,159.617004,159.617004,466308992
2018-05-09,159.617004,159.617004,152.598007,157.054993,157.054993,448136000
2018-05-10,157.151001,160.335999,149.337006,149.869003,149.869003,426694016
2018-05-11,149.445007,149.445007,134.725998,137.117004,137.117004,530416000
2018-05-12,137.257004,144.419006,132.587997,141.882004,141.882004,410184992
2018-05-13,141.798004,147.246002,137.654999,144.587997,144.587997,383224000
2018-05-14,144.623993,152.154999,136.072006,147.714005,147.714005,584222016
2018-05-15,147.488007,149.382996,138.570007,139.880005,139.880005,415984992
2018-05-16,139.649994,140.651001,135.276993,139.268005,139.268005,351689984
2018-05-17,139.559006,141.166000,131.951996,132.772995,132.772995,320248992
2018-05-18,132.703995,137.054993,129.703003,136.057007,136.057007,371688000
2018-05-19,135.964996,137.501007,133.871002,135.320007,135.320007,310963008
2018-05-20,135.272003,140.315002,133.794006,139.697998,139.697998,324983008
2018-05-21,139.643997,139.643997,133.934006,134.509003,134.509003,308376992
2018-05-22,134.259995,135.604996,128.332001,128.675995,128.675995,294447008
2018-05-23,128.807999,129.332001,117.349998,119.314003,119.314003,373329984
2018-05-24,119.195000,124.371002,115.889999,122.612999,122.612999,345857984
2018-05-25,122.558998,124.202003,117.820999,119.442001,119.442001,297743008
2018-05-26,119.349998,122.250999,117.867996,118.277000,118.277000,275851008
2018-05-27,118.503998,118.848000,116.986000,117.991997,117.991997,258727008
2018-05-28,117.930000,119.083000,111.475998,111.598000,111.598000,295723008
2018-05-29,111.844002,121.962997,110.903000,119.568001,119.568001,350520000
2018-05-30,119.540001,122.375999,116.016998,117.532997,117.532997,305275008
2018-05-31,117.318001,120.594002,116.638000,118.073997,118.073997,297183008
2018-06-01,118.028000,120.195999,117.115997,119.915001,119.915001,290886016
2018-06-02,119.828003,123.893997,118.955002,123.306999,123.306999,310800000
2018-06-03,123.285004,127.367996,122.365997,125.500000,125.500000,322787008
2018-06-04,125.210999,126.325996,118.727997,119.903000,119.903000,299780992
2018-06-05,119.896004,122.005997,116.442001,121.700996,121.700996,300892000
2018-06-06,121.888000,122.138000,118.556000,121.182999,121.182999,324158016
2018-06-07,121.338997,123.178001,119.621002,121.426003,121.426003,365670016
2018-06-08,121.515999,121.945999,118.705002,120.084000,120.084000,285831008
2018-06-09,120.108002,121.025002,117.740997,117.740997,117.740997,242235008
2018-06-10,117.561996,117.561996,104.082001,107.043999,107.043999,399889984
2018-06-11,106.541000,108.847000,104.124001,107.515999,107.515999,331430016
2018-06-12,107.428001,108.057999,99.374603,100.751999,100.751999,333163008
2018-06-13,100.799004,100.947998,91.288498,94.075600,94.075600,360492992
2018-06-14,93.993698,102.417000,93.611603,101.153999,101.153999,367742016
2018-06-15,101.114998,101.114998,95.599503,96.676003,96.676003,293284992
2018-06-16,96.578400,98.346397,93.970596,97.577003,97.577003,259324992
2018-06-17,97.717598,98.657204,95.532997,96.102600,96.102600,242331008
2018-06-18,95.773499,99.813400,93.910004,98.819000,98.819000,282937984
2018-06-19,98.727303,100.820000,97.398300,98.837700,98.837700,284982016
2018-06-20,98.956299,99.204597,95.967102,97.993500,97.993500,261392000
2018-06-21,97.881203,98.869499,96.364899,96.925499,96.925499,261544000
2018-06-22,96.941101,97.123703,81.395897,85.075897,85.075897,458636992
2018-06-23,85.093002,86.361198,81.642998,82.603699,82.603699,439203008
2018-06-24,82.739098,83.388603,74.288101,80.777100,80.777100,449884992
2018-06-25,80.366600,86.072899,79.020500,81.833397,81.833397,458366016
2018-06-26,81.815201,82.497803,76.853699,76.866699,76.866699,258432992
2018-06-27,76.931999,81.339302,75.862999,80.659698,80.659698,274128000
2018-06-28,80.625702,81.039101,74.439201,74.929802,74.929802,263414000
2018-06-29,74.808899,80.178497,73.172699,78.768898,78.768898,309339008
2018-06-30,78.946602,83.244301,78.946602,81.374001,81.374001,276550016
2018-07-01,81.503998,81.607498,78.361099,80.242897,80.242897,343401984
2018-07-02,80.267700,86.270897,78.688202,85.257103,85.257103,302471008
2018-07-03,85.387802,89.276802,84.734901,85.101303,85.101303,343900992
2018-07-04,85.172798,89.116203,84.021400,85.494003,85.494003,282222016
2018-07-05,85.653198,86.670502,82.541901,83.760002,83.760002,306121984
2018-07-06,83.837303,84.596497,81.321404,83.378098,83.378098,253160000
2018-07-07,83.404297,86.201897,80.702003,86.201897,86.201897,238936992
2018-07-08,86.262299,86.678101,82.181999,82.396004,82.396004,239655008
2018-07-09,82.544098,83.257797,80.748001,80.857597,80.857597,263326000
2018-07-10,80.782303,80.882698,75.383499,76.083504,76.083504,321614016
2018-07-11,76.129898,80.796898,76.074303,78.699898,78.699898,284915008
2018-07-12,78.594101,78.594101,75.310600,76.808601,76.808601,267396992
2018-07-13,77.292099,78.434601,76.107597,76.942497,76.942497,256038000
2018-07-14,76.973297,77.541801,76.178497,76.722397,76.722397,197776000
2018-07-15,76.704597,79.649200,76.015503,78.939003,78.939003,230467008
2018-07-16,78.959602,84.595901,78.214798,84.595901,84.595901,307904000
2018-07-17,84.301498,90.309700,82.999496,89.806099,89.806099,341836000
2018-07-18,89.821503,93.649902,86.027802,86.962097,86.962097,375428992
2018-07-19,86.898201,88.829399,85.788498,86.667702,86.667702,307785984
2018-07-20,86.681999,86.681999,82.421097,82.754601,82.754601,287448000
2018-07-21,82.658302,85.245003,80.671204,84.463898,84.463898,246152992
2018-07-22,84.264503,84.630501,82.871902,83.156197,83.156197,245916992
2018-07-23,83.231499,86.054604,82.314102,82.433197,82.433197,296071008
2018-07-24,82.682999,89.285202,81.931999,89.285202,89.285202,440572992
2018-07-25,88.657204,89.922401,85.411301,86.281700,86.281700,310156992
2018-07-26,86.277199,88.022202,83.186501,84.027496,84.027496,286579008
2018-07-27,83.730003,85.218300,82.043999,84.463600,84.463600,358798016
2018-07-28,84.536903,84.628098,82.831100,83.624001,83.624001,279804992
2018-07-29,84.054100,85.207100,83.384598,84.084099,84.084099,276696000
2018-07-30,84.153999,84.712898,80.600403,82.849899,82.849899,313998000
2018-07-31,82.689301,82.939499,76.810402,79.702301,79.702301,319362000
2018-08-01,80.390800,80.733498,76.401497,77.855598,77.855598,301530000
2018-08-02,77.714203,78.538002,75.614700,76.138802,76.138802,285466000
2018-08-03,76.301804,77.566399,74.465599,77.535500,77.535500,298295000
2018-08-04,77.422302,77.822899,72.763000,73.198700,73.198700,262765000
2018-08-05,73.379097,75.001099,72.689598,74.589401,74.589401,265627000
2018-08-06,75.061600,76.585899,72.790298,73.888298,73.888298,265134000
2018-08-07,74.003098,75.227798,68.127800,68.170303,68.170303,299418000
2018-08-08,68.162804,68.162804,62.138302,62.490398,62.490398,313187000
2018-08-09,62.473000,65.577400,61.296200,63.980801,63.980801,270095000
2018-08-10,63.974998,64.930099,58.863098,59.394001,59.394001,259781000
2018-08-11,59.487598,59.798698,55.672699,58.359100,58.359100,259948000
2018-08-12,58.217499,61.705799,57.956699,59.328098,59.328098,276383000
2018-08-13,59.483700,60.597801,56.306000,56.848202,56.848202,223061000
2018-08-14,57.004799,57.053600,51.158501,54.559399,54.559399,250440000
2018-08-15,54.679001,58.947899,54.300499,54.500401,54.500401,282699000
2018-08-16,54.535999,57.426998,54.510502,55.361900,55.361900,211779000
2018-08-17,55.329399,61.514400,55.193001,61.514400,61.514400,263383000
2018-08-18,61.556801,62.034000,55.802898,57.275700,57.275700,243057000
2018-08-19,57.222698,58.741798,56.543301,57.938999,57.938999,204484000
2018-08-20,57.908401,58.551201,53.978401,53.996201,53.996201,244192000
2018-08-21,53.771599,56.797901,53.771599,56.350201,56.350201,187486000
2018-08-22,56.659100,59.011398,54.378399,55.318600,55.318600,228893000
2018-08-23,55.193699,57.809101,54.393501,57.543400,57.543400,205125000
2018-08-24,57.604198,58.278198,55.953602,57.929798,57.929798,194676000
2018-08-25,57.923599,58.214600,57.365002,57.907902,57.907902,187571000
2018-08-26,58.051601,58.105400,56.238400,57.334099,57.334099,206572000
2018-08-27,57.259300,60.424400,56.927898,60.249901,60.249901,228072000
2018-08-28,60.226002,63.397202,59.623001,63.024399,63.024399,246764000
2018-08-29,63.029202,63.389702,60.738499,61.767200,61.767200,220637000
2018-08-30,61.765598,62.034599,58.919201,60.315201,60.315201,219094000
2018-08-31,60.422798,62.254902,59.324902,61.925499,61.925499,265252000
2018-09-01,61.738800,67.250702,61.738800,65.950996,65.950996,306586000
2018-09-02,65.984802,66.901398,64.329803,65.649399,65.649399,265104000
2018-09-03,65.817596,66.198502,64.321602,65.373199,65.373199,235034000
2018-09-04,65.319901,68.977203,65.227600,67.709900,67.709900,308206000
2018-09-05,67.667900,68.118797,58.437698,58.437698,58.437698,409226000
2018-09-06,58.320999,58.320999,54.909599,57.486198,57.486198,351270000
2018-09-07,57.342201,58.116600,55.511700,56.197800,56.197800,229626000
2018-09-08,56.126701,57.606300,52.584202,53.244598,53.244598,223684000
2018-09-09,53.274700,56.399799,52.717201,54.924198,54.924198,253320000
2018-09-10,54.993698,56.065300,53.496201,54.595798,54.595798,251240000
2018-09-11,54.606800,54.784801,51.075802,52.367298,52.367298,272379000
2018-09-12,52.389000,52.411701,47.667500,51.656601,51.656601,290357000
2018-09-13,51.883301,55.049198,51.760300,54.536400,54.536400,295074000
2018-09-14,54.647598,58.439098,53.316002,56.576500,56.576500,336190000
2018-09-15,56.336899,58.400799,56.175301,56.713100,56.713100,252020000
2018-09-16,56.581001,57.368099,55.058899,56.972698,56.972698,253978000
2018-09-17,57.020100,57.750099,51.849602,52.540501,52.540501,261325000
2018-09-18,52.293800,55.100800,50.999500,54.097198,54.097198,296552000
2018-09-19,54.017502,54.923000,52.255600,54.334499,54.334499,271642000
2018-09-20,54.372799,57.153702,53.639801,56.634399,56.634399,260631000
2018-09-21,56.782700,62.057098,56.462299,60.722801,60.722801,398550000
2018-09-22,60.814602,61.708698,57.744701,60.436600,60.436600,298424000
2018-09-23,60.548302,63.187000,59.995098,61.366402,61.366402,304888000
2018-09-24,61.339298,61.339298,57.304798,57.969101,57.969101,296366000
2018-09-25,58.021000,58.147598,54.737598,57.537601,57.537601,351579000
2018-09-26,57.449200,59.620098,56.701698,57.395500,57.395500,294136000
2018-09-27,57.450001,64.294998,56.923901,62.979401,62.979401,574277000
2018-09-28,63.171501,64.422600,60.807899,61.895100,61.895100,459862000
2018-09-29,61.643501,62.025299,59.491600,61.606899,61.606899,356028000
2018-09-30,61.625301,62.388500,60.149700,61.141899,61.141899,463002000
2018-10-01,61.098598,61.729698,59.740002,60.208099,60.208099,456583000
2018-10-02,60.301201,61.252201,59.410702,59.705399,59.705399,444830000
2018-10-03,59.575500,59.575500,57.076599,57.477501,57.477501,452464000
2018-10-04,57.521500,59.049000,57.444901,58.279499,58.279499,343602000
2018-10-05,58.331501,59.127201,57.673698,58.766201,58.766201,371790000
2018-10-06,58.875702,58.919800,57.266602,57.844101,57.844101,375900000
2018-10-07,57.934898,58.364399,57.208199,58.160301,58.160301,435270000
2018-10-08,58.231800,59.824402,57.481998,59.412601,59.412601,347408000
2018-10-09,59.445400,59.529099,58.211800,58.713299,58.713299,318545000
2018-10-10,58.664101,58.664101,57.425701,57.981800,57.981800,358009000
2018-10-11,57.976398,57.976398,50.991199,51.233002,51.233002,343098000
2018-10-12,50.874599,53.821499,50.874599,53.551701,53.551701,280891000
2018-10-13,53.456100,54.277599,53.214199,53.451801,53.451801,237333000
2018-10-14,53.509201,53.838600,52.032299,52.187401,52.187401,242221000
2018-10-15,52.173801,57.462002,51.914902,54.879601,54.879601,431765000
2018-10-16,54.965099,55.481701,53.673698,54.068199,54.068199,281917000
2018-10-17,54.264900,54.264900,53.085300,53.672100,53.672100,295022000
2018-10-18,53.716900,53.986698,52.129101,52.526901,52.526901,296411000
2018-10-19,52.552299,53.599998,52.237499,53.020100,53.020100,272130000
2018-10-20,53.067001,53.461800,52.796700,53.362801,53.362801,258418000
2018-10-21,53.434700,53.773102,52.712700,52.915798,52.915798,273510000
2018-10-22,52.784599,53.114201,52.012798,52.203899,52.203899,263337000
2018-10-23,52.237000,52.873501,51.940201,52.541302,52.541302,278025000
2018-10-24,52.456501,53.007999,52.286499,52.514999,52.514999,291042000
2018-10-25,52.488098,52.510101,52.060101,52.234600,52.234600,241117000
2018-10-26,52.219601,52.483398,51.731701,52.098900,52.098900,292908000
2018-10-27,52.127800,52.360600,51.774799,51.931999,51.931999,312308000
2018-10-28,52.052299,52.172199,51.484699,51.937500,51.937500,335237000
2018-10-29,51.832699,52.030201,48.654202,49.071400,49.071400,373076000
2018-10-30,48.996498,49.477200,48.788502,49.239101,49.239101,295448000
2018-10-31,49.337799,49.940498,48.321400,49.441502,49.441502,410734000
2018-11-01,49.562302,51.027802,49.416199,50.271900,50.271900,321492000
2018-11-02,50.339500,51.659801,50.315399,51.330700,51.330700,362726000
2018-11-03,51.297600,51.361000,50.760799,50.973400,50.973400,325128000
2018-11-04,50.986198,55.136700,50.815701,53.612499,53.612499,441533000
2018-11-05,53.593300,54.708099,53.111500,53.546299,53.546299,398133000
2018-11-06,53.702499,55.945099,53.482899,55.945099,55.945099,371534000
2018-11-07,56.043999,56.157101,53.706902,54.188900,54.188900,385412000
2018-11-08,54.192402,54.462898,52.372898,52.373402,52.373402,351857000
2018-11-09,52.364700,52.724300,51.670200,51.896000,51.896000,386711000
2018-11-10,51.926800,52.698502,51.844200,52.401798,52.401798,322713000
2018-11-11,52.318901,52.470100,50.248501,51.364899,51.364899,410262000
2018-11-12,51.477100,51.681301,50.469299,50.648201,50.648201,388194000
2018-11-13,50.634899,50.967499,49.261002,49.696602,49.696602,356433000
2018-11-14,49.578899,50.299198,41.943600,43.610802,43.610802,604639000
2018-11-15,43.727699,44.242001,40.777500,43.948299,43.948299,588718000
2018-11-16,43.961102,43.961102,42.086601,42.458900,42.458900,411507000
2018-11-17,42.488800,42.488800,41.662899,41.928902,41.928902,330818000
2018-11-18,42.088200,42.979500,42.006401,42.327900,42.327900,352001000
2018-11-19,42.339401,42.339401,35.969501,36.641102,36.641102,571241000
2018-11-20,36.572498,37.910801,31.406700,33.044201,33.044201,619356000
2018-11-21,33.065201,34.670601,31.892599,34.670601,34.670601,504001000
2018-11-22,34.692799,34.899502,32.195099,32.195099,32.195099,468218000
2018-11-23,32.022202,33.025002,31.135300,32.159698,32.159698,462932000
2018-11-24,32.259701,33.146702,28.764000,29.217699,29.217699,396969000
2018-11-25,29.226801,31.914101,27.072701,30.892200,30.892200,573938000
2018-11-26,30.868700,32.113201,28.383200,29.410999,29.410999,528902000
2018-11-27,29.409599,31.349199,28.819300,31.068800,31.068800,486621000
2018-11-28,31.116899,35.978298,30.971201,34.626598,34.626598,573550000
2018-11-29,34.719440,35.538494,33.223019,33.797447,33.797447,476701013
2018-11-30,33.799175,34.252590,31.432522,32.064762,32.064762,431153649
2018-12-01,32.130596,35.154850,31.505257,34.340736,34.340736,428286157
2018-12-02,34.262409,35.137863,33.432610,33.713150,33.713150,407318732
2018-12-03,33.810291,33.810291,30.494160,31.072802,31.072802,431873524
2018-12-04,31.005577,32.149879,30.393677,31.186125,31.186125,398521610
2018-12-05,31.215851,31.386568,29.277233,29.295238,29.295238,392132740
2018-12-06,29.248985,30.408764,26.918770,26.943661,26.943661,451241301
2018-12-07,26.907946,26.907946,22.997705,25.272585,25.272585,519622321
2018-12-08,25.128456,26.627741,23.626900,24.864017,24.864017,504751040
2018-12-09,24.803595,26.913271,24.803595,25.947023,25.947023,471979152
2018-12-10,25.911686,26.125834,24.502552,24.617800,24.617800,423653343
2018-12-11,24.600491,24.952085,23.510136,23.802383,23.802383,386533569
2018-12-12,23.795937,25.250565,23.710840,24.493830,24.493830,367818943
2018-12-13,24.530657,24.659683,23.607573,23.668861,23.668861,328942983
2018-12-14,23.646481,23.754459,22.824781,23.464331,23.464331,318851820
2018-12-15,23.462881,24.116274,23.340948,23.782425,23.782425,291476162
2018-12-16,23.787989,26.725233,23.777025,25.597210,25.597210,424549776
2018-12-17,25.682781,30.403738,25.682781,29.268890,29.268890,613385969
2018-12-18,29.266506,30.142157,28.253374,30.142157,30.142157,492064386
2018-12-19,30.327751,31.769341,29.449499,29.682787,29.682787,505439992
2018-12-20,29.604042,33.258156,29.410448,32.816872,32.816872,796645103
2018-12-21,32.732635,34.283398,30.296894,30.796618,30.796618,546504526
2018-12-22,30.826620,31.855911,30.334074,31.855911,31.855911,419546205
2018-12-23,31.992167,34.147011,31.802282,33.459675,33.459675,554317219
2018-12-24,33.473583,36.558315,33.196667,33.196667,33.196667,535897387
2018-12-25,33.401596,33.401596,30.452274,31.134329,31.134329,508836253
2018-12-26,31.093464,32.204876,29.746025,30.985901,30.985901,464721770
2018-12-27,30.962173,31.363218,28.131933,28.294508,28.294508,442100051
2018-12-28,28.300598,33.359837,28.300598,32.510830,32.510830,486919645
2018-12-29,32.558426,33.338654,31.520540,31.565002,31.565002,390868406
2018-12-30,31.423141,32.378098,31.167883,31.976517,31.976517,405650440
2018-12-31,31.977234,32.000603,30.164322,30.468224,30.468224,367746437
2019-01-01,30.458393,32.097584,30.264280,31.979931,31.979931,379429124
2019-01-02,32.021229,33.793324,31.765974,33.433681,33.433681,414331918
2019-01-03,33.353573,33.420704,31.592480,32.026699,32.026699,345068249
2019-01-04,32.016525,33.023350,31.437557,32.404167,32.404167,391010579
2019-01-05,32.345547,36.143440,32.344795,34.936867,34.936867,640607603
2019-01-06,34.847218,39.959141,34.784061,39.298855,39.298855,809493170
2019-01-07,39.279751,39.647560,37.613743,37.806274,37.806274,586891613
2019-01-08,37.918991,40.950657,37.918991,39.479717,39.479717,643946959
2019-01-09,39.446453,40.278614,38.902725,38.985535,38.985535,504601883
2019-01-10,38.987137,39.524033,33.031750,33.866009,33.866009,701124437
2019-01-11,33.683475,34.098728,32.046043,32.327629,32.327629,628980637
2019-01-12,32.456207,32.938995,32.030506,32.384426,32.384426,491524393
2019-01-13,32.395824,33.138565,30.127712,30.332897,30.332897,564244096
2019-01-14,30.378098,32.733948,30.310152,32.358242,32.358242,593098938
2019-01-15,32.384205,32.706947,31.079927,31.507069,31.507069,527294088
2019-01-16,31.438589,32.246391,31.268059,31.823418,31.823418,539347966
2019-01-17,31.850113,31.946886,30.676147,31.888651,31.888651,609389197
2019-01-18,31.913450,31.940603,30.955570,31.311487,31.311487,566482194
2019-01-19,31.480209,33.112358,31.368427,32.550724,32.550724,585789957
2019-01-20,32.490044,33.354145,30.935497,31.176407,31.176407,584024741
2019-01-21,31.188656,31.389185,30.956667,31.212870,31.212870,531048792
2019-01-22,31.213305,32.019772,30.324675,31.684425,31.684425,589374367
2019-01-23,31.669024,32.386166,31.558426,32.001957,32.001957,613521888
2019-01-24,32.042973,33.042126,31.427628,32.776108,32.776108,614405338
2019-01-25,32.820435,33.209595,32.273338,32.981812,32.981812,661476020
2019-01-26,32.967960,33.950012,32.866627,33.150524,33.150524,694481467
2019-01-27,33.081963,33.345749,32.080502,32.592834,32.592834,678149673
2019-01-28,32.517124,32.716747,30.523111,31.199259,31.199259,812860294
2019-01-29,31.235544,31.457535,30.437248,31.097111,31.097111,707842400
2019-01-30,31.066559,32.089375,30.863518,31.930954,31.930954,694822148
2019-01-31,31.890856,32.437298,31.395460,31.652176,31.652176,654137406
2019-02-01,31.719522,33.449444,31.127136,32.827080,32.827080,825977656
2019-02-02,32.817982,34.557167,32.728092,34.394829,34.394829,829064166
2019-02-03,34.431210,34.568447,33.117676,33.439255,33.439255,820461891
2019-02-04,33.464359,34.428387,33.464359,34.108627,34.108627,740036504
2019-02-05,34.009163,34.388393,33.777740,34.256645,34.256645,708712284
2019-02-06,34.347305,34.347305,32.543476,32.932987,32.932987,748545366
2019-02-07,32.905396,33.592579,32.878471,33.222420,33.222420,652002936
2019-02-08,33.235271,43.903469,33.005573,43.464722,43.464722,1721691113
2019-02-09,43.021866,45.864746,42.268600,44.790283,44.790283,1509978243
2019-02-10,44.763634,47.094070,42.903816,46.827408,46.827408,1420578823
2019-02-11,46.881832,46.881832,42.397343,43.182541,43.182541,1229169302
2019-02-12,43.168873,44.143291,42.543179,43.928642,43.928642,1098569294
2019-02-13,43.833340,44.510052,41.416805,41.997643,41.997643,1087815590
2019-02-14,41.875496,42.553356,41.267056,41.640549,41.640549,997741394
2019-02-15,41.643276,43.675793,41.619717,42.699669,42.699669,1043820661
2019-02-16,42.759766,44.183578,42.567696,43.594761,43.594761,1017844635
2019-02-17,43.396259,44.649574,42.911343,43.928368,43.928368,1089205822
2019-02-18,43.881950,49.219578,43.842010,48.043175,48.043175,1462180271
2019-02-19,48.136169,49.183182,47.268829,47.864677,47.864677,1417050580
2019-02-20,47.820896,52.158390,47.410934,51.785965,51.785965,1582934318
2019-02-21,51.835323,51.835323,48.681660,49.151600,49.151600,1259734341
2019-02-22,49.132931,50.027672,48.717384,49.805733,49.805733,1213665948
2019-02-23,49.671822,51.885784,48.667637,51.680927,51.680927,1278039837
2019-02-24,51.680290,53.415829,43.656162,44.678593,44.678593,1618048131
2019-02-25,44.575947,47.190857,44.575947,46.213066,46.213066,1212141472
2019-02-26,46.176460,46.517334,45.093922,45.491131,45.491131,1060325373
2019-02-27,45.498642,46.138302,44.412914,45.581425,45.581425,1061879935
2019-02-28,45.616497,46.920059,45.597649,46.237255,46.237255,1119495712
2019-03-01,46.235413,48.987801,46.149918,47.487240,47.487240,1175425172
2019-03-02,47.481236,49.640739,47.463955,49.015366,49.015366,1227656624
2019-03-03,49.021946,49.385883,48.093163,48.380322,48.380322,1102677211
2019-03-04,48.334953,48.649303,45.853374,46.432034,46.432034,1243464082
2019-03-05,46.523563,54.023884,46.142342,53.132458,53.132458,2000300862
2019-03-06,53.020226,56.267273,52.276752,55.784279,55.784279,1998850452
2019-03-07,55.837769,58.999519,55.079391,57.189034,57.189034,2410843754
2019-03-08,57.435509,57.650024,55.453449,56.099548,56.099548,1977538387
2019-03-09,56.001781,59.285744,56.001781,58.086891,58.086891,2145350395
2019-03-10,58.098530,58.251389,56.591221,57.181866,57.181866,1778709344
2019-03-11,57.187702,57.848881,54.827072,55.420216,55.420216,1839260243
2019-03-12,55.413017,57.263145,53.495651,56.997055,56.997055,1666711996
2019-03-13,57.075665,57.210190,55.433735,55.933186,55.933186,1465625295
2019-03-14,55.860012,57.756111,55.785194,56.584183,56.584183,1610293200
2019-03-15,56.541637,59.386192,56.541637,58.989258,58.989258,1824454595
2019-03-16,58.994133,62.093449,58.994133,61.844753,61.844753,1997899601
2019-03-17,61.881493,61.989639,60.782539,61.243778,61.243778,1609232029
2019-03-18,61.284283,62.770649,59.502430,60.264805,60.264805,1971826811
2019-03-19,60.224297,60.947174,59.752319,60.615566,60.615566,1824124623
2019-03-20,60.677914,60.957047,58.569397,60.846546,60.846546,1990264182
2019-03-21,60.867493,61.082329,58.739544,59.378326,59.378326,1766689848
2019-03-22,59.302612,60.284576,58.887695,59.824001,59.824001,1660894830
2019-03-23,59.791531,61.707005,59.507809,61.348614,61.348614,2009701790
2019-03-24,61.242916,61.247284,59.713223,60.223877,60.223877,2041814465
2019-03-25,60.302681,60.926552,58.999908,59.496738,59.496738,2057863894
2019-03-26,59.508308,59.653008,58.334938,59.343529,59.343529,2020400713
2019-03-27,59.407898,62.288082,59.325237,62.251431,62.251431,2220590688
2019-03-28,62.222458,62.222458,60.745564,61.170486,61.170486,1818355774
2019-03-29,61.167595,61.532345,60.259777,61.301613,61.301613,1977436351
2019-03-30,61.254097,64.109009,60.365063,60.621964,60.621964,1698116593
2019-03-31,60.638481,60.850319,60.212364,60.755398,60.755398,1646531872
2019-04-01,60.769836,60.985172,60.413891,60.677994,60.677994,1712538382
2019-04-02,60.704704,77.411728,60.537777,76.193260,76.193260,4161362861
2019-04-03,76.256302,97.495255,76.009644,84.921936,84.921936,6206102119
2019-04-04,85.173927,89.338387,81.568634,84.980904,84.980904,4195622761
2019-04-05,85.037949,89.582016,84.923279,88.677864,88.677864,3512861847
2019-04-06,88.707771,96.741356,86.312386,92.573418,92.573418,3857950929
2019-04-07,92.421371,95.394669,90.085419,92.312370,92.312370,3314848880
2019-04-08,92.327896,93.822845,87.064087,89.493042,89.493042,3295695862
2019-04-09,89.497734,89.497734,85.007217,86.786964,86.786964,2742631078
2019-04-10,86.774330,90.352432,86.747040,88.377739,88.377739,2765900677
2019-04-11,88.393532,88.521744,76.656769,79.677994,79.677994,3461536000
2019-04-12,79.632645,80.266060,76.441635,78.963959,78.963959,2839796022
2019-04-13,78.946709,81.102783,76.693352,78.221306,78.221306,2379257754
2019-04-14,78.204674,82.937523,76.979172,82.937523,82.937523,2328308745
2019-04-15,83.014893,83.848152,76.981972,79.054703,79.054703,2742760721
2019-04-16,79.038223,81.838295,78.028656,81.349281,81.349281,2176907331
2019-04-17,81.352409,82.001778,79.080887,79.327469,79.327469,2060101784
2019-04-18,79.392204,83.201454,79.307556,82.074875,82.074875,2616912436
2019-04-19,82.098816,83.188484,80.433929,82.569221,82.569221,2608961075
2019-04-20,82.550385,82.892776,80.275955,81.512497,81.512497,2422737857
2019-04-21,81.522018,81.890503,75.020210,77.331558,77.331558,2957685726
2019-04-22,77.294411,77.889587,75.699577,76.948074,76.948074,2657300819
2019-04-23,76.853500,79.461784,74.639412,74.845024,74.845024,2920088568
2019-04-24,74.753876,75.235649,71.356064,73.308945,73.308945,3347048436
2019-04-25,73.245316,74.507721,71.055000,71.248116,71.248116,2754712046
2019-04-26,71.363304,74.513008,70.193672,73.115349,73.115349,3041612619
2019-04-27,73.213371,73.328636,71.993332,72.120903,72.120903,2059777054
2019-04-28,72.120308,72.482826,69.080032,69.726799,69.726799,2362638270
2019-04-29,69.784256,70.229225,67.266060,67.960381,67.960381,2532498296
2019-04-30,67.950584,74.668297,67.950584,74.280876,74.280876,3065300354
2019-05-01,74.303352,75.420654,72.298012,73.657768,73.657768,2871792311
2019-05-02,73.682755,74.523659,73.095787,73.777176,73.777176,2903392114
2019-05-03,73.764450,80.419266,73.442604,79.326530,79.326530,3850339792
2019-05-04,79.307938,82.019585,75.796165,78.063843,78.063843,3502670655
2019-05-05,78.004234,78.150528,75.537895,75.984367,75.984367,2650746461
2019-05-06,76.028984,76.393639,72.325294,74.982758,74.982758,2933488799
2019-05-07,74.979942,78.008736,74.666443,74.693001,74.693001,3088433048
2019-05-08,74.647369,75.318115,73.101524,74.620285,74.620285,2532851418
2019-05-09,74.593979,75.932892,72.989838,74.177139,74.177139,2436426305
2019-05-10,74.189590,78.724144,73.038063,77.166649,77.166649,3051537532
2019-05-11,77.162750,94.544380,77.109230,89.222260,89.222260,5491744173
2019-05-12,89.539299,93.176270,83.823067,84.565514,84.565514,5582599422
2019-05-13,84.632576,92.372009,84.299744,88.058235,88.058235,4658762984
2019-05-14,88.053047,93.372978,87.658386,91.620407,91.620407,4930071296
2019-05-15,91.661552,103.140015,90.817268,101.744568,101.744568,5168624436
2019-05-16,101.573143,106.205650,92.565117,95.585587,95.585587,6442000276
2019-05-17,95.632607,97.258667,84.937782,88.995232,88.995232,5319840521
2019-05-18,89.010017,89.874954,85.800514,86.700188,86.700188,3317998478
2019-05-19,86.675331,96.542763,86.129234,95.321198,95.321198,4108852208
2019-05-20,95.339371,95.339371,88.569275,91.493675,91.493675,3566921483
2019-05-21,91.572083,92.444130,89.587975,91.507751,91.507751,3145769021
2019-05-22,91.505104,92.002701,87.545143,88.210571,88.210571,3398528443
2019-05-23,88.197609,89.738670,85.230118,89.176773,89.176773,3208807269
2019-05-24,88.973946,102.749931,88.324440,99.903030,99.903030,5393657682
2019-05-25,100.045540,104.105576,98.722878,102.672318,102.672318,4507357465
2019-05-26,102.700592,112.673218,99.743843,111.418602,111.418602,5168378349
2019-05-27,111.435295,120.691711,111.127953,118.032600,118.032600,6355361291
2019-05-28,117.891891,117.891891,112.991241,114.931160,114.931160,4171886802
2019-05-29,114.925446,117.874443,110.472672,115.081230,115.081230,4122926836
2019-05-30,115.140594,119.741745,105.298332,108.795578,108.795578,4971290022
2019-05-31,108.696220,114.628044,105.913834,114.536957,114.536957,4207966341
2019-06-01,114.466255,115.606911,111.679024,112.619270,112.619270,3807158511
2019-06-02,112.710167,116.246994,111.912216,114.702835,114.702835,3434073037
2019-06-03,114.668709,115.905777,106.462448,107.468575,107.468575,3832352496
2019-06-04,107.372932,107.372932,99.294312,102.087822,102.087822,4316694183
2019-06-05,102.119499,104.844002,101.218842,103.849289,103.849289,3585162872
2019-06-06,103.806831,111.334335,102.088142,111.107224,111.107224,4142250662
2019-06-07,110.975151,120.639694,109.586571,117.374413,117.374413,5140908477
2019-06-08,117.278076,119.498245,114.455498,118.552032,118.552032,4689557936
2019-06-09,118.586060,119.133209,112.568817,115.132301,115.132301,4360301111
2019-06-10,114.995560,129.708817,113.169899,129.071442,129.071442,5449266884
2019-06-11,129.264130,138.148743,125.962524,136.029739,136.029739,5441787587
2019-06-12,136.085831,142.706406,132.238007,135.653748,135.653748,5855623530
2019-06-13,135.682114,136.886002,129.135818,131.351761,131.351761,4947794845
2019-06-14,131.314011,133.177444,126.861786,133.053268,133.053268,4352005824
2019-06-15,133.179810,139.186279,133.143967,138.127090,138.127090,4329002013
2019-06-16,138.148788,138.794479,134.540833,137.122253,137.122253,4372645801
2019-06-17,137.129944,137.277328,133.050308,134.438095,134.438095,3230230843
2019-06-18,134.472092,135.922836,129.747147,135.158737,135.158737,3720828769
2019-06-19,135.152664,139.340607,134.030502,136.603195,136.603195,4383960510
2019-06-20,136.602280,137.083588,132.643066,135.479843,135.479843,3880682308
2019-06-21,135.508514,141.073471,135.508514,138.883759,138.883759,4378260963
2019-06-22,139.036957,146.434677,138.479736,141.903046,141.903046,5488615002
2019-06-23,141.945160,142.560120,136.321533,136.882172,136.882172,3998980168
2019-06-24,136.920868,138.689011,132.832489,135.532761,135.532761,3907725105
2019-06-25,135.580948,138.124557,130.885696,136.489395,136.489395,4411092400
2019-06-26,136.477005,138.321609,128.944092,131.265091,131.265091,5565887285
2019-06-27,131.223007,132.042847,110.665878,114.404770,114.404770,5588611122
2019-06-28,114.411110,122.023277,113.466743,120.150093,120.150093,4683311766
2019-06-29,120.155098,135.744492,116.219246,133.662781,133.662781,5745785825
2019-06-30,133.724640,136.259674,120.440987,122.249115,122.249115,5525273220
2019-07-01,122.114136,126.024368,114.221352,122.583717,122.583717,5034162436
2019-07-02,122.556335,123.293388,112.647942,119.243698,119.243698,4761878443
2019-07-03,119.334221,123.736397,118.372246,122.564117,122.564117,4529682890
2019-07-04,122.502754,126.673798,119.045998,119.976921,119.976921,4564200301
2019-07-05,119.837662,120.648369,117.153587,118.352509,118.352509,4110868217
2019-07-06,118.378716,121.294060,117.327118,117.823624,117.823624,3484378308
2019-07-07,118.026009,120.325264,117.641090,120.320877,120.320877,3348662401
2019-07-08,120.283493,125.082016,118.598564,123.285484,123.285484,3803750017
2019-07-09,123.247101,124.165421,118.228096,119.432816,119.432816,3785641025
2019-07-10,119.500999,120.104317,103.822189,108.500259,108.500259,4699511838
2019-07-11,108.570404,108.570404,97.281998,102.644302,102.644302,4633853162
2019-07-12,102.827324,106.356102,101.212631,105.300056,105.300056,3611846208
2019-07-13,105.286636,105.591568,98.014038,101.024796,101.024796,3353538171
2019-07-14,101.106796,101.684433,88.806900,89.770477,89.770477,3717531246
2019-07-15,89.857735,92.631660,85.681068,90.922974,90.922974,3570361793
2019-07-16,90.900070,92.060211,77.498993,79.499931,79.499931,3703346636
2019-07-17,79.407326,93.047722,77.497475,89.810722,89.810722,4616360556
2019-07-18,89.694733,103.146118,87.448036,101.085419,101.085419,4890332056
2019-07-19,101.081940,101.178879,95.722122,98.402657,98.402657,3983990085
2019-07-20,98.456924,104.613319,97.707748,100.609940,100.609940,3771308934
2019-07-21,100.506561,101.467033,96.950417,99.627586,99.627586,2829054215
2019-07-22,99.557892,100.245117,92.303040,95.417389,95.417389,2693989249
2019-07-23,95.406654,95.479813,89.444542,90.622627,90.622627,2700924026
2019-07-24,90.461143,96.419609,88.152931,94.309669,94.309669,3247150970
2019-07-25,94.359810,95.848648,92.471527,93.446320,93.446320,2690273677
2019-07-26,93.411346,94.546455,90.753670,94.305016,94.305016,2260844511
2019-07-27,94.316109,95.651978,87.697090,88.889023,88.889023,2626517608
2019-07-28,88.885887,90.414078,85.354362,89.769333,89.769333,2460180908
2019-07-29,89.771797,91.394356,88.566010,90.426422,90.426422,2457824867
2019-07-30,90.471451,92.192444,89.020401,90.566948,90.566948,2302521844
2019-07-31,90.471001,99.483810,90.334885,98.509575,98.509575,3051471469
2019-08-01,98.566689,100.257484,95.980942,99.179726,99.179726,2953184689
2019-08-02,99.199585,99.199585,93.544075,94.941292,94.941292,2882784454
2019-08-03,95.016815,96.842766,94.158951,94.580879,94.580879,2512959054
2019-08-04,94.598244,95.393082,91.454071,93.203781,93.203781,2427608117
2019-08-05,93.085281,105.591286,93.085281,96.834648,96.834648,4134352823
2019-08-06,96.889603,98.975616,91.660187,93.069717,93.069717,3245339849
2019-08-07,93.038872,93.738976,88.540726,90.912598,90.912598,3105989436
2019-08-08,90.911568,91.722328,88.499702,90.031609,90.031609,3034717882
2019-08-09,90.089195,90.357071,83.485146,84.439377,84.439377,3003278177
2019-08-10,84.390991,87.114174,83.136032,85.419479,85.419479,3088060147
2019-08-11,85.450752,91.031357,85.446121,89.752670,89.752670,3025787942
2019-08-12,89.702393,89.708679,85.630821,85.749229,85.749229,2716187719
2019-08-13,85.746429,86.323532,83.347244,84.406143,84.406143,2681787838
2019-08-14,84.420349,85.550514,75.961861,76.064987,76.064987,3093090406
2019-08-15,76.133270,78.507706,72.997780,76.388977,76.388977,3654075558
2019-08-16,76.315247,77.169769,73.068527,74.920151,74.920151,3016089036
2019-08-17,74.905090,75.330658,72.269691,72.797722,72.797722,2482385549
2019-08-18,72.839600,77.558281,71.669083,76.269951,76.269951,2743241606
2019-08-19,76.337112,78.508026,75.881348,77.263191,77.263191,2346796021
2019-08-20,77.298386,77.442024,73.941933,75.196564,75.196564,2430165429
2019-08-21,75.244278,75.465073,70.582108,72.964951,72.964951,2878567011
2019-08-22,72.950768,74.571014,71.309021,73.598595,73.598595,2908864703
2019-08-23,73.577332,75.692848,72.868958,75.402817,75.402817,2496513401
2019-08-24,75.407806,75.693214,72.320145,73.463615,73.463615,2191973575
2019-08-25,73.470039,74.733986,71.174263,72.308144,72.308144,2227400267
2019-08-26,72.320229,74.986115,72.122711,73.857178,73.857178,3046136697
2019-08-27,73.933868,73.933868,72.366127,72.836227,72.836227,2489689274
2019-08-28,72.902771,73.048622,66.538322,67.425545,67.425545,2883041616
2019-08-29,67.355339,67.430748,63.628670,64.098053,64.098053,3092332444
2019-08-30,64.083733,65.437241,62.614578,64.332977,64.332977,2377466438
2019-08-31,64.359093,65.266319,63.010761,64.576050,64.576050,2283340831
2019-09-01,64.558609,66.774185,64.495598,66.144722,66.144722,2228146663
2019-09-02,66.113625,67.551262,64.955193,66.944954,66.944954,2400017919
2019-09-03,66.990768,70.709526,66.638947,69.129257,69.129257,2816706430
2019-09-04,69.176498,69.236664,67.061035,67.285629,67.285629,2696779274
2019-09-05,67.308739,67.622856,64.615906,65.395569,65.395569,2379080140
2019-09-06,65.386726,67.889832,64.890511,65.228203,65.228203,2595201216
2019-09-07,65.236877,70.294876,64.903526,69.038712,69.038712,2763572250
2019-09-08,69.016068,71.109383,68.936508,70.549370,70.549370,2776939870
2019-09-09,70.619392,70.808723,68.515038,70.192238,70.192238,2654086135
2019-09-10,70.132103,72.672928,70.073242,70.823395,70.823395,2893715133
2019-09-11,70.876144,71.413765,68.974838,69.922142,69.922142,2569282757
2019-09-12,69.958572,70.148529,68.738419,69.225075,69.225075,2316445209
2019-09-13,69.233208,69.717659,67.913399,68.988617,68.988617,2368931048
2019-09-14,69.021957,71.160393,68.486244,70.562302,70.562302,2439744085
2019-09-15,70.587219,71.231209,69.971596,70.315178,70.315178,2330572400
2019-09-16,70.323318,73.269585,70.111961,72.573112,72.573112,2652253522
2019-09-17,72.591072,76.637077,72.419052,74.221230,74.221230,3104946341
2019-09-18,74.228523,79.655220,74.149940,77.969131,77.969131,3665577129
2019-09-19,77.919273,78.049927,73.383171,77.059624,77.059624,3778427056
2019-09-20,76.957840,77.048668,73.872093,75.149094,75.149094,3148504140
2019-09-21,75.181816,75.566307,72.907059,73.516525,73.516525,2572614027
2019-09-22,73.509254,73.550117,71.802605,72.616119,72.616119,2494428147
2019-09-23,72.613213,74.053101,64.325050,66.851891,66.851891,3215899051
2019-09-24,66.844116,67.606644,55.823639,55.823639,55.823639,3919809840
2019-09-25,55.834206,58.357494,54.254356,57.658009,57.658009,3360298410
2019-09-26,57.657761,57.833927,51.844608,55.540619,55.540619,2663433163
2019-09-27,55.566452,56.698696,53.770859,56.360847,56.360847,2324084589
2019-09-28,56.416576,56.574928,54.637699,55.682247,55.682247,1975938676
2019-09-29,55.706615,55.888477,52.997669,54.319546,54.319546,1825233237
2019-09-30,54.314339,56.159523,53.319054,56.056908,56.056908,2241248501
2019-10-01,56.089233,57.565506,55.506241,56.058075,56.058075,2325767310
2019-10-02,56.013378,56.886688,55.598915,56.508926,56.508926,2113331224
2019-10-03,56.534790,56.911610,54.837292,56.546814,56.546814,2221643896
2019-10-04,56.523712,57.523277,56.044254,56.853210,56.853210,2292624175
2019-10-05,56.809544,57.426826,55.885506,56.843872,56.843872,2063875681
2019-10-06,56.835426,56.944233,54.592808,55.411568,55.411568,2381501439
2019-10-07,55.342026,58.653610,54.445950,57.788300,57.788300,2891486029
2019-10-08,57.793385,58.315296,57.009289,57.398586,57.398586,2417116506
2019-10-09,57.420483,59.932804,56.978706,59.430866,59.430866,2790624239
2019-10-10,59.401573,59.408852,57.430687,57.776085,57.776085,2440262585
2019-10-11,57.769424,58.242374,55.995869,56.296970,56.296970,2441054545
2019-10-12,56.404388,56.930977,55.741596,55.982868,55.982868,2098404880
2019-10-13,55.941875,57.726322,55.876541,56.713997,56.713997,2235957909
2019-10-14,56.718159,57.329609,56.477650,56.975403,56.975403,2243495397
2019-10-15,57.007320,57.374565,54.711639,54.944206,54.944206,2602960066
2019-10-16,54.986629,55.551399,52.165623,52.923107,52.923107,2978803244
2019-10-17,52.897232,55.126427,52.351334,54.884476,54.884476,2925315824
2019-10-18,54.934757,55.035782,52.794998,53.491692,53.491692,2683486531
2019-10-19,53.465134,54.464230,53.074406,54.034573,54.034573,2453091268
2019-10-20,54.063122,55.442459,53.218063,54.934380,54.934380,2612273453
2019-10-21,54.916088,55.555656,54.024570,54.938297,54.938297,2727253951
2019-10-22,54.928261,55.288387,53.643375,53.744362,53.744362,2490194232
2019-10-23,53.753723,53.818588,48.495190,49.627956,49.627956,3077488277
2019-10-24,49.683434,50.469452,49.017292,50.067665,50.067665,2650862714
2019-10-25,50.114281,57.320293,49.609222,56.939011,56.939011,3770902916
2019-10-26,56.945976,61.729359,54.728668,56.775253,56.775253,5234627157
2019-10-27,56.802624,61.874870,55.915413,59.913990,59.913990,4218140032
2019-10-28,59.919800,61.912285,57.669796,58.126839,58.126839,3793848576
2019-10-29,58.051361,60.655861,58.051361,59.869625,59.869625,3582210705
2019-10-30,59.865326,60.890461,57.603004,58.420971,58.420971,3387114095
2019-10-31,58.363445,60.081844,57.692127,58.780685,58.780685,3165801278
2019-11-01,58.746315,58.751560,57.719109,58.583645,58.583645,3425154368
2019-11-02,58.579086,59.334785,58.219505,58.597027,58.597027,3353942166
2019-11-03,58.592102,58.966866,57.641125,58.625191,58.625191,3259935586
2019-11-04,58.595737,62.176826,58.383060,61.573055,61.573055,4164854559
2019-11-05,61.577427,63.997059,61.316727,63.302765,63.302765,4725921529
2019-11-06,63.345425,64.268745,62.956738,64.268745,64.268745,3755244863
2019-11-07,64.239006,64.410339,61.081654,61.843224,61.843224,3557191963
2019-11-08,61.877556,62.446648,59.509689,60.529919,60.529919,3414910991
2019-11-09,60.486755,62.153034,60.379971,61.954712,61.954712,2849228741
2019-11-10,61.897144,64.598618,61.805367,63.841465,63.841465,3611586094
2019-11-11,63.779156,64.339729,61.367542,61.899109,61.899109,3033016472
2019-11-12,61.933453,62.474472,60.689777,61.340298,61.340298,3333604208
2019-11-13,61.370422,62.057072,60.872532,61.111347,61.111347,3094050321
2019-11-14,61.077152,61.216248,59.416016,59.429893,59.429893,3040274519
2019-11-15,59.480595,60.471630,57.536869,57.811710,57.811710,3195878562
2019-11-16,57.788300,59.180298,57.471153,58.565437,58.565437,2841793395
2019-11-17,58.604748,60.669392,58.344856,59.573227,59.573227,3215100478
2019-11-18,59.570045,60.077110,55.857971,56.800949,56.800949,3131873188
2019-11-19,56.804165,57.594517,54.941875,55.623985,55.623985,3030389859
2019-11-20,55.633770,56.659695,55.092674,55.290924,55.290924,2858714058
2019-11-21,55.284191,55.435879,50.154816,50.883053,50.883053,3158748317
2019-11-22,50.879673,51.389736,44.890575,47.615536,47.615536,3734545939
2019-11-23,47.622330,48.707443,46.776062,48.706490,48.706490,2746902870
2019-11-24,48.714859,48.781994,44.734226,44.734226,44.734226,2709705879
2019-11-25,44.769817,47.267422,42.963909,45.830338,45.830338,3408224795
2019-11-26,45.814106,47.540039,45.663315,47.273342,47.273342,2659405400
2019-11-27,47.164562,48.517147,45.441307,48.008804,48.008804,2979663352
2019-11-28,48.002125,48.554131,47.020496,47.056950,47.056950,2662459127
2019-11-29,47.091339,49.322281,47.091339,48.879158,48.879158,2944492393
2019-11-30,48.912785,49.283764,47.089989,47.475430,47.475430,2678481167
2019-12-01,47.463898,48.301144,46.240036,47.711170,47.711170,2781413686
2019-12-02,47.651470,47.810467,45.323387,45.817017,45.817017,2680452035
2019-12-03,45.775471,46.622555,44.763412,45.381603,45.381603,2557212174
2019-12-04,45.399948,46.535767,44.583035,45.192951,45.192951,2951880019
2019-12-05,45.142643,46.746155,44.362118,45.301640,45.301640,2818768679
2019-12-06,45.287910,45.703350,44.753635,45.670120,45.670120,2585078804
2019-12-07,45.673733,46.207989,45.399178,45.640491,45.640491,2380335463
2019-12-08,45.682270,46.507679,45.447308,45.952946,45.952946,2266427857
2019-12-09,45.899914,46.065434,44.714352,44.939243,44.939243,2473452708
2019-12-10,45.012054,45.103615,44.110363,44.644241,44.644241,2349745528
2019-12-11,44.610558,44.931793,43.720062,43.945698,43.945698,2507211954
2019-12-12,43.922695,44.283878,43.502483,44.082169,44.082169,2740797932
2019-12-13,44.011265,44.502911,43.710060,44.450581,44.450581,2766557274
2019-12-14,44.449570,44.658405,43.516350,43.722187,43.722187,2721787991
2019-12-15,43.845940,44.314152,42.761066,43.756828,43.756828,2668105124
2019-12-16,43.784161,43.866947,40.048370,40.374260,40.374260,3046141449
2019-12-17,40.358624,40.415882,36.925114,37.083427,37.083427,3283924746
2019-12-18,37.116276,41.099987,36.672943,40.778545,40.778545,3845534650
2019-12-19,40.793453,41.123371,39.066872,39.920296,39.920296,3173676635
2019-12-20,39.939907,40.588001,39.674110,40.290157,40.290157,2778859161
2019-12-21,40.304817,40.335579,39.735462,39.996830,39.996830,2655178488
2019-12-22,40.010098,42.254562,39.953339,41.965191,41.965191,3141032976
2019-12-23,41.954311,42.547958,40.723042,40.847473,40.847473,3163414128
2019-12-24,40.862877,41.684586,40.224495,40.678017,40.678017,2860933776
2019-12-25,40.734570,40.757301,39.883541,40.629562,40.629562,2773383486
2019-12-26,40.608425,41.368019,39.811573,40.266037,40.266037,2848923906
2019-12-27,40.261745,41.651524,39.964371,41.178173,41.178173,2949759036
2019-12-28,41.165157,43.811863,41.129059,42.842522,42.842522,3260638656
2019-12-29,42.797741,44.449589,42.439438,43.670658,43.670658,3573796558
2019-12-30,43.753933,44.603996,42.431438,42.747337,42.747337,3330795171
2019-12-31,42.766113,43.060955,41.170471,41.340073,41.340073,3015923778
2020-01-01,41.326534,42.285019,41.288033,42.017719,42.017719,2782992323
2020-01-02,42.018085,42.134747,39.683567,39.823013,39.823013,2759827139
2020-01-03,39.863129,42.447174,39.450844,42.415573,42.415573,3260961326
2020-01-04,42.383526,43.342705,41.933075,43.326607,43.326607,2843192897
2020-01-05,43.291382,44.733616,42.998535,43.553207,43.553207,3017148033
2020-01-06,43.603893,45.957878,43.494373,45.816353,45.816353,3349237768
2020-01-07,45.838680,46.858387,44.723019,46.424583,46.424583,3611521907
2020-01-08,46.448353,48.202766,44.627048,45.653767,45.653767,3633957130
2020-01-09,45.622269,45.777836,44.310505,45.215931,45.215931,2986327757
2020-01-10,45.211540,49.166721,44.033108,48.727329,48.727329,3808140302
2020-01-11,48.633858,51.334717,48.088394,49.263767,49.263767,3915781115
2020-01-12,49.319157,51.298828,49.012787,51.080738,51.080738,3858852964
2020-01-13,51.122311,51.390354,48.934132,49.733768,49.733768,3336204744
2020-01-14,49.697361,59.881504,49.690269,58.478233,58.478233,5729547956
2020-01-15,58.390266,59.923035,56.166744,58.052849,58.052849,5070738793
2020-01-16,58.047962,58.302067,55.148739,57.618256,57.618256,4347723835
2020-01-17,57.642967,62.889545,56.898815,61.487125,61.487125,5067456613
2020-01-18,61.302834,62.165672,58.525059,59.408646,59.408646,4426051530
2020-01-19,59.445709,61.785957,56.180393,57.800694,57.800694,4197776579
2020-01-20,57.781528,58.088066,56.226814,57.203262,57.203262,3306438947
2020-01-21,57.233521,57.963223,56.271973,57.647881,57.647881,3130143642
2020-01-22,57.639591,58.990894,57.316280,58.354725,58.354725,3076205980
2020-01-23,58.350388,58.476700,53.385658,54.630260,54.630260,3348002983
2020-01-24,54.643814,55.424435,51.364414,54.531788,54.531788,3532776556
2020-01-25,54.564056,54.564056,52.769215,53.697788,53.697788,2938756558
2020-01-26,53.687065,56.475266,53.298935,56.212715,56.212715,3283750798
2020-01-27,56.275341,59.577499,56.078888,58.763268,58.763268,3832184228
2020-01-28,58.768562,61.153355,57.763199,60.671818,60.671818,4220742210
2020-01-29,60.663769,62.249870,59.783073,60.077934,60.077934,3894445882
2020-01-30,60.013916,69.738029,58.776909,68.159065,68.159065,6042169957
2020-01-31,68.179039,69.379814,65.789146,67.879494,67.879494,5718104791
2020-02-01,67.908516,72.282326,67.655067,70.820015,70.820015,6009767449
2020-02-02,70.802345,73.253731,68.128952,70.231544,70.231544,5482993030
2020-02-03,69.992584,72.385323,68.967522,69.780220,69.780220,4965069690
2020-02-04,69.769485,70.332069,66.904259,68.195778,68.195778,4449652117
2020-02-05,68.114609,73.181595,67.877815,72.493103,72.493103,5169585841
2020-02-06,72.532379,74.656769,71.106438,73.388687,73.388687,5463272394
2020-02-07,73.467918,74.958794,73.222267,74.356117,74.356117,5051951258
2020-02-08,74.395378,77.421730,72.139503,76.467567,76.467567,5496860399
2020-02-09,76.449097,78.201385,75.691269,77.092583,77.092583,5145711108
2020-02-10,77.143051,77.560341,73.124710,74.335098,74.335098,5373709984
2020-02-11,74.346077,76.631233,72.846199,76.597397,76.597397,4742120918
2020-02-12,76.493523,82.271889,76.454636,81.297447,81.297447,5701884854
2020-02-13,81.229721,83.689163,78.582314,80.403427,80.403427,6579062946
2020-02-14,80.375511,83.464310,79.428391,82.990349,82.990349,5382846670
2020-02-15,83.025452,83.384163,76.103004,76.513245,76.513245,5612667760
2020-02-16,76.729309,80.411926,69.575989,75.152588,75.152588,6186098306
2020-02-17,74.968086,75.383469,69.440193,73.251305,73.251305,5593944695
2020-02-18,73.185623,78.013863,70.892563,77.035179,77.035179,5600214717
2020-02-19,77.075516,78.198822,70.544571,71.135941,71.135941,5298677185
2020-02-20,70.981949,72.166733,67.459274,69.624847,69.624847,5500324693
2020-02-21,69.570442,74.939362,68.914688,73.450920,73.450920,5579449656
2020-02-22,73.485863,76.485184,72.574387,75.133080,75.133080,5547090434
2020-02-23,75.074013,79.800308,74.975014,79.536652,79.536652,5702486428
2020-02-24,79.559517,79.559517,72.376968,75.535622,75.535622,6355612214
2020-02-25,75.495399,75.807076,70.068893,71.180244,71.180244,5755711246
2020-02-26,71.180382,71.864975,58.579491,61.014309,61.014309,6518313483
2020-02-27,61.027927,64.623657,57.804031,61.507885,61.507885,5649302854
2020-02-28,61.437935,63.171490,57.840664,59.763958,59.763958,5266399749
2020-02-29,59.748737,61.377529,58.385159,58.543262,58.543262,4168117352
2020-03-01,58.530544,60.118355,56.646225,57.956688,57.956688,4317287191
2020-03-02,57.984009,61.941238,57.554787,60.995548,60.995548,5309970238
2020-03-03,61.020573,62.354980,60.006020,61.144478,61.144478,5412760345
2020-03-04,61.143494,61.565731,59.362278,60.382420,60.382420,4429853608
2020-03-05,60.402779,63.143787,60.402779,62.045460,62.045460,4712202709
2020-03-06,62.049889,63.773266,61.459637,63.025600,63.025600,4766934524
2020-03-07,63.022015,63.757771,60.499599,60.546310,60.546310,4258036532
2020-03-08,60.579117,60.605022,51.728600,51.728600,51.728600,4523736331
2020-03-09,51.638126,52.307636,47.284203,50.168148,50.168148,5097423294
2020-03-10,50.479828,51.252319,49.395454,50.256390,50.256390,3945792927
2020-03-11,50.263767,50.611923,46.238441,48.463783,48.463783,3807551814
2020-03-12,48.449230,48.558250,30.627010,30.930883,30.930883,5417383296
2020-03-13,31.004513,39.247818,25.573105,37.437954,37.437954,7552238198
2020-03-14,37.536198,37.598465,34.044044,34.396587,34.396587,3270465986
2020-03-15,34.409904,38.231068,34.204185,36.437092,36.437092,3434485463
2020-03-16,36.445911,36.445911,30.608006,32.876217,32.876217,4079630236
2020-03-17,32.903088,35.421474,32.786667,33.563869,33.563869,3289527849
2020-03-18,33.555664,34.139050,32.781597,33.684177,33.684177,3170415992
2020-03-19,33.721718,40.229843,33.712875,39.073765,39.073765,4157185543
2020-03-20,39.108093,43.326027,35.585869,38.131954,38.131954,4537692970
2020-03-21,38.077866,39.336178,36.947292,38.342327,38.342327,3438721430
2020-03-22,38.371738,39.477177,35.498974,35.628056,35.628056,3148219029
2020-03-23,35.577431,38.845856,35.416386,38.765766,38.765766,3598154774
2020-03-24,38.747993,40.754646,38.268036,40.490646,40.490646,3331925793
2020-03-25,40.479458,40.696136,38.545746,39.151222,39.151222,3133347522
2020-03-26,39.172966,40.170464,38.787258,40.160599,40.160599,2827963692
2020-03-27,40.183334,40.595192,38.885971,38.918476,38.918476,2962853270
2020-03-28,38.862179,39.329887,37.102375,38.873756,38.873756,3119837445
2020-03-29,38.865280,38.934750,37.210598,37.332542,37.332542,2683734233
2020-03-30,37.264854,39.324711,37.260727,39.138290,39.138290,3318334905
2020-03-31,39.119137,39.372299,38.681515,39.299103,39.299103,3359087002
2020-04-01,39.284687,39.380814,37.445934,39.380814,39.380814,3303999600
2020-04-02,39.363480,41.645641,39.254028,39.874168,39.874168,3985953572
2020-04-03,39.887630,41.084400,39.684814,40.359135,40.359135,3482692346
2020-04-04,40.344578,40.833725,39.964409,40.675556,40.675556,3229457622
2020-04-05,40.690037,40.999851,39.928326,40.670139,40.670139,3084146015
2020-04-06,40.658787,44.494198,40.544903,44.391121,44.391121,4287968687
2020-04-07,44.402138,47.201740,44.114861,44.667931,44.667931,4391267713
2020-04-08,44.678623,46.753803,44.350834,46.319859,46.319859,3831132142
2020-04-09,46.348034,46.583435,45.174339,46.384979,46.384979,3628019378
2020-04-10,46.400341,46.468353,41.331821,42.269814,42.269814,4008964133
2020-04-11,42.256741,42.966843,41.688248,42.319099,42.319099,3374908252
2020-04-12,42.320835,43.286934,42.007198,42.450287,42.450287,3639638078
2020-04-13,42.499252,42.499252,39.959061,41.204342,41.204342,3998289644
2020-04-14,41.222858,41.823635,40.677822,41.053841,41.053841,3713345006
2020-04-15,41.080093,41.708031,39.449886,39.589069,39.589069,3696959521
2020-04-16,39.643715,43.014286,38.601559,42.689018,42.689018,4985504369
2020-04-17,42.675053,43.214794,42.000957,42.745037,42.745037,4096625538
2020-04-18,42.751598,44.381767,42.533524,44.362896,44.362896,4508378329
2020-04-19,44.348003,44.506847,42.596107,42.634750,42.634750,4563334114
2020-04-20,42.674625,43.375874,40.462975,40.828384,40.828384,4293209435
2020-04-21,40.809624,41.261909,40.416969,41.040142,41.040142,3954491838
2020-04-22,40.993271,42.320145,40.688766,41.887413,41.887413,4029531589
2020-04-23,41.877735,43.367367,41.433205,42.937214,42.937214,4757478698
2020-04-24,42.994709,45.172287,42.944038,44.810452,44.810452,4786600723
2020-04-25,44.815205,45.647766,44.370213,44.714909,44.714909,4769855704
2020-04-26,44.719917,45.339993,44.312630,44.689087,44.689087,4687873111
2020-04-27,44.677433,45.419842,43.885460,44.710064,44.710064,4473729902
2020-04-28,44.738171,46.307301,44.074818,46.028702,46.028702,4413476561
2020-04-29,46.091522,49.622128,46.007324,49.181301,49.181301,5673988960
2020-04-30,49.147854,50.921558,46.583843,46.714020,46.714020,5724477325
2020-05-01,46.714264,48.596474,46.714264,47.791702,47.791702,4581731065
2020-05-02,47.770359,49.567081,47.448662,49.458046,49.458046,4453777871
2020-05-03,49.464958,50.044678,47.550114,48.267159,48.267159,4667453994
2020-05-04,48.243027,48.346298,46.037292,47.473492,47.473492,4488284400
2020-05-05,47.450291,47.905041,46.370968,46.787258,46.787258,4187625277
2020-05-06,46.768917,47.778015,45.942867,45.942867,45.942867,4575858023
2020-05-07,46.019604,48.066963,45.031567,47.330116,47.330116,5080727910
2020-05-08,47.307724,48.545975,46.629044,47.882217,47.882217,4780707207
2020-05-09,47.839458,48.939835,47.133080,47.274185,47.274185,4740601428
2020-05-10,47.260593,47.260593,40.574226,42.367626,42.367626,5783062532
2020-05-11,42.358269,42.863331,40.135761,41.699963,41.699963,5121746343
2020-05-12,41.739216,42.684315,41.412781,42.111881,42.111881,4734936547
2020-05-13,42.074535,43.548279,41.953808,43.134560,43.134560,4565388581
2020-05-14,43.094921,44.229015,42.479401,43.945335,43.945335,5023559798
2020-05-15,43.945839,44.064014,42.467709,42.833981,42.833981,4340414828
2020-05-16,42.851360,43.741074,42.578529,43.212898,43.212898,3879155974
2020-05-17,43.180321,44.356815,43.096382,43.640835,43.640835,3901110454
2020-05-18,43.643074,46.244678,43.586994,45.201073,45.201073,4473025831
2020-05-19,45.213310,45.383614,44.344105,45.383614,45.383614,3612370257
2020-05-20,45.387444,45.963009,43.716595,44.172127,44.172127,3448255432
2020-05-21,44.156235,44.447807,41.883862,42.742702,42.742702,3143718509
2020-05-22,42.730370,44.575794,42.511730,44.207581,44.207581,2908274408
2020-05-23,44.208248,44.533176,43.706081,44.033119,44.033119,2576920703
2020-05-24,44.018593,44.377956,42.442669,42.448895,42.448895,2656112321
2020-05-25,42.405674,43.438759,42.099075,42.946129,42.946129,2701310002
2020-05-26,42.927200,43.007381,42.120792,42.432056,42.432056,2475471673
2020-05-27,42.409096,44.066753,42.368759,43.861431,43.861431,2757608482
2020-05-28,43.871845,44.862690,43.504929,44.758698,44.758698,2743046058
2020-05-29,44.776535,45.377190,44.324528,44.652466,44.652466,2632197768
2020-05-30,44.632866,47.540939,44.226460,47.538631,47.538631,2852777896
2020-05-31,47.539280,47.565048,45.324070,45.591885,45.591885,2637761668
2020-06-01,45.574230,48.395439,45.425323,48.125233,48.125233,3035652544
2020-06-02,48.094391,49.761257,45.261967,45.923515,45.923515,3060955005
2020-06-03,45.929836,47.631241,45.663254,47.172894,47.172894,2691495449
2020-06-04,47.200630,47.994480,46.575047,47.637596,47.637596,2697436350
2020-06-05,47.674435,47.918568,46.870819,47.053146,47.053146,2551367878
2020-06-06,47.066727,47.324432,46.428371,46.731956,46.731956,2160092222
2020-06-07,46.744019,46.938652,45.387234,46.668003,46.668003,2385218875
2020-06-08,46.659168,46.879986,46.058006,46.473972,46.473972,2357747091
2020-06-09,46.471443,46.737926,45.665775,46.069412,46.069412,2141209283
2020-06-10,46.069267,46.892284,45.894508,46.679977,46.679977,2146762421
2020-06-11,46.683582,46.903816,42.969040,43.514709,43.514709,2554226325
2020-06-12,43.500725,45.273815,43.117912,44.828053,44.828053,2260548556
2020-06-13,44.793709,45.188557,44.458698,45.094559,45.094559,1739835590
2020-06-14,45.103828,45.103828,43.891037,44.084526,44.084526,1782403292
2020-06-15,44.084526,44.202991,42.093731,43.914295,43.914295,2090717318
2020-06-16,43.908958,44.280727,43.485138,43.877258,43.877258,1841455099
2020-06-17,43.882442,44.814560,43.364269,44.032356,44.032356,1996899442
2020-06-18,44.032356,44.124050,43.141312,43.560131,43.560131,1576467272
2020-06-19,43.556366,43.684090,42.603638,42.679832,42.679832,1712639222
2020-06-20,42.646275,43.783642,42.631229,43.346813,43.346813,1500492583
2020-06-21,43.337345,43.755852,43.027027,43.087444,43.087444,1362753187
2020-06-22,43.109253,44.336441,43.072403,44.188004,44.188004,1659721584
2020-06-23,44.194988,44.318157,43.624378,44.179279,44.179279,1365925951
2020-06-24,44.188141,44.529106,42.709351,42.843826,42.843826,1493695398
2020-06-25,42.862835,43.026108,42.211456,42.563530,42.563530,1311840193
2020-06-26,42.564304,43.561878,41.756687,43.320786,43.320786,1714646169
2020-06-27,43.280907,43.451710,40.754646,41.555561,41.555561,1453347400
2020-06-28,41.555561,42.018311,40.778221,41.408268,41.408268,1337385786
2020-06-29,41.427532,41.998566,41.019760,41.851032,41.851032,1668680719
2020-06-30,41.743965,41.972664,41.025242,41.467793,41.467793,1390313389
2020-07-01,41.433540,42.190136,41.286537,41.699245,41.699245,1220528740
2020-07-02,41.736717,41.934643,40.656460,41.485733,41.485733,1339074369
2020-07-03,41.471855,41.681614,41.045391,41.205135,41.205135,1122905126
2020-07-04,41.173149,42.172905,41.134186,42.066532,42.066532,1173145659
2020-07-05,42.022160,42.158360,40.985237,41.598076,41.598076,1170070065
2020-07-06,41.598076,44.147392,41.495670,43.963493,43.963493,1743603778
2020-07-07,43.963493,44.224865,43.108757,43.318249,43.318249,1360983976
2020-07-08,43.318398,45.410004,43.172123,45.200745,45.200745,2161892498
2020-07-09,45.188488,45.708691,43.830112,44.537457,44.537457,1985305536
2020-07-10,44.505367,44.532307,43.546581,44.246117,44.246117,1840301462
2020-07-11,44.250656,44.706280,44.005146,44.677078,44.677078,1764984238
2020-07-12,44.687767,45.182644,44.060249,44.636101,44.636101,1598865182
2020-07-13,44.636101,45.306725,43.236671,43.919796,43.919796,1724704950
2020-07-14,43.969219,44.001564,43.140652,43.802864,43.802864,1882872130
2020-07-15,43.790375,44.009056,42.991428,43.278954,43.278954,1809900342
2020-07-16,43.263828,43.403973,41.474800,42.035439,42.035439,1543731673
2020-07-17,42.041271,42.341431,41.779114,41.912815,41.912815,1336746650
2020-07-18,41.908268,42.830250,41.782635,42.425865,42.425865,1141296421
2020-07-19,42.425865,42.697979,41.883610,42.552731,42.552731,1140767149
2020-07-20,42.551159,42.706463,41.642338,41.975811,41.975811,1152077279
2020-07-21,41.973995,43.928329,41.885818,43.616150,43.616150,1384220462
2020-07-22,43.606789,45.000843,43.319260,44.936115,44.936115,1383704376
2020-07-23,44.939594,45.466652,44.577511,44.850079,44.850079,1775727714
2020-07-24,44.850105,44.880478,44.058842,44.182541,44.182541,1620747746
2020-07-25,44.107262,49.162403,44.067894,48.804768,48.804768,2433671618
2020-07-26,48.836586,50.378803,47.715778,47.978718,47.978718,2587129920
2020-07-27,47.973759,54.931488,47.521111,52.950027,52.950027,3397559596
2020-07-28,53.060986,57.130966,51.903347,55.575207,55.575207,3293197775
2020-07-29,55.591705,56.692726,55.030090,55.172005,55.172005,2572759911
2020-07-30,55.100842,57.971043,54.076878,56.643112,56.643112,3015740898
2020-07-31,56.654850,58.738693,55.826443,57.998138,57.998138,2461431454
2020-08-01,57.998138,61.663177,57.504925,61.293224,61.293224,3124975567
2020-08-02,61.259525,64.459045,55.802589,56.641445,56.641445,3499183526
2020-08-03,56.624901,59.644955,56.136665,58.468903,58.468903,2250487587
2020-08-04,58.462353,59.415920,56.800510,57.533054,57.533054,2088598738
2020-08-05,57.576206,59.765854,57.117451,59.010708,59.010708,2144590019
2020-08-06,58.986931,60.563934,57.976067,59.164265,59.164265,2241049269
2020-08-07,59.148300,60.841263,55.871727,57.245533,57.245533,2756992175
2020-08-08,57.205868,58.542938,56.651360,58.129208,58.129208,1726820323
2020-08-09,58.228046,58.660080,56.499744,57.139030,57.139030,1601010110
2020-08-10,57.116756,59.242893,57.116756,58.288845,58.288845,2247183310
2020-08-11,58.288845,59.439777,53.231251,54.386845,54.386845,2754950222
2020-08-12,54.366390,55.558563,52.322857,54.968586,54.968586,2450391467
2020-08-13,54.988716,57.862003,52.348724,57.741318,57.741318,2843622469
2020-08-14,57.701302,57.980789,56.357327,56.753124,56.753124,2476128674
2020-08-15,56.726360,60.376156,56.726360,59.927811,59.927811,3063536363
2020-08-16,59.942123,64.289314,59.330772,63.826542,63.826542,3595771595
2020-08-17,63.826542,68.519516,61.881557,67.028038,67.028038,3997651594
2020-08-18,67.056160,68.032959,64.278191,65.527534,65.527534,3627257060
2020-08-19,65.554649,66.967186,59.573177,62.004627,62.004627,3345972244
2020-08-20,62.019966,63.530529,61.284641,62.966755,62.966755,2801314591
2020-08-21,62.905972,63.649986,59.173359,59.379021,59.379021,2911090515
2020-08-22,59.363056,60.461704,58.288548,60.311157,60.311157,2317942996
2020-08-23,60.262802,61.488960,58.340385,60.623260,60.623260,2315616100
2020-08-24,60.623260,62.820099,60.271561,62.199425,62.199425,2490426542
2020-08-25,62.215099,62.341969,57.267555,58.580666,58.580666,2625416624
2020-08-26,58.442039,58.992382,57.213589,58.358173,58.358173,2067102732
2020-08-27,58.298702,59.159904,54.795097,56.041016,56.041016,2212235187
2020-08-28,56.103962,58.167583,55.566372,57.354404,57.354404,2206041301
2020-08-29,57.438873,58.226944,57.130051,57.291733,57.291733,2006047086
2020-08-30,57.207737,62.798176,57.171024,62.725342,62.725342,2759602454
2020-08-31,62.844059,63.491257,60.751560,61.113796,61.113796,2561891272
2020-09-01,61.105076,64.183960,60.386982,62.882790,62.882790,2717986649
2020-09-02,62.871326,63.070721,57.139809,58.099648,58.099648,2790169260
2020-09-03,58.013084,58.530819,47.059383,47.774113,47.774113,2765272845
2020-09-04,47.779217,52.333023,47.185322,50.611977,50.611977,2851271830
2020-09-05,50.619232,51.318096,46.146461,47.589336,47.589336,2831766570
2020-09-06,47.596558,48.895569,46.622665,48.053574,48.053574,2075916067
2020-09-07,48.033924,49.071953,45.621662,48.770107,48.770107,2235340013
2020-09-08,48.805126,49.300014,46.202377,47.383801,47.383801,2314205963
2020-09-09,47.377357,48.846668,46.701378,47.897697,47.897697,1828181736
2020-09-10,47.923195,49.384384,47.903496,48.716854,48.716854,2001211524
2020-09-11,48.716854,49.409737,47.402073,49.089752,49.089752,1835173089
2020-09-12,49.057728,51.221138,48.672417,50.817154,50.817154,1588978329
2020-09-13,50.760929,50.931419,47.525314,48.066036,48.066036,1785910878
2020-09-14,48.049660,49.944817,47.438557,49.090122,49.090122,1786276098
2020-09-15,49.117363,50.144680,48.347805,48.390099,48.390099,1663112038
2020-09-16,48.459633,48.792355,47.467407,47.933434,47.933434,1674030602
2020-09-17,47.980671,49.479813,47.875195,48.877068,48.877068,1701721113
2020-09-18,48.828274,49.077709,47.791714,48.462814,48.462814,1135775840
2020-09-19,48.481586,49.032795,48.208038,48.676830,48.676830,961716690
2020-09-20,48.667938,48.670559,46.431103,47.100529,47.100529,1033913350
2020-09-21,47.129139,47.649158,42.543270,43.390221,43.390221,1923483523
2020-09-22,43.359463,44.765404,43.117298,44.545048,44.545048,1078696494
2020-09-23,44.486065,45.076061,42.739395,43.057690,43.057690,1676705751
2020-09-24,43.046337,45.173306,42.754929,45.039856,45.039856,2070966440
2020-09-25,45.045551,46.566505,44.150795,46.086311,46.086311,1849539132
2020-09-26,46.103172,46.519585,45.364582,46.188923,46.188923,2123570272
2020-09-27,46.091331,46.591808,45.063534,46.091694,46.091694,2217192656
2020-09-28,46.110626,46.962429,45.289890,45.355541,45.355541,1923868466
2020-09-29,45.298050,45.870415,45.020565,45.796562,45.796562,1790368155
2020-09-30,45.806763,46.715122,45.494488,46.371460,46.371460,1979505099
2020-10-01,46.426956,48.513702,45.565800,46.313507,46.313507,2558851054
2020-10-02,46.348965,46.951092,44.201286,44.923973,44.923973,2201641713
2020-10-03,44.905697,46.130402,44.781742,45.581772,45.581772,1707844978
2020-10-04,45.580982,47.040550,45.453011,46.730106,46.730106,2034541387
2020-10-05,46.742477,47.105099,45.693832,46.363228,46.363228,2349391995
2020-10-06,46.356865,48.083424,45.673256,45.985531,45.985531,3013107749
2020-10-07,46.004665,46.982285,45.243946,46.660480,46.660480,2167187221
2020-10-08,46.680595,47.488434,45.837246,47.218380,47.218380,2350341454
2020-10-09,47.216053,48.273270,46.710346,47.832954,47.832954,2250628685
2020-10-10,47.777119,50.408005,47.777119,48.921097,48.921097,2781995604
2020-10-11,48.914909,51.243946,48.865318,50.727901,50.727901,2601103257
2020-10-12,50.615707,51.524342,49.536125,50.743816,50.743816,2646408249
2020-10-13,50.683041,50.683041,49.126942,49.940639,49.940639,2177774803
2020-10-14,50.007183,50.975620,49.415432,49.846489,49.846489,2213563866
2020-10-15,49.825611,50.248791,49.058960,49.490372,49.490372,2340485565
2020-10-16,49.534931,49.901913,46.212376,47.692875,47.692875,2331529601
2020-10-17,47.747189,47.747189,46.746178,47.053928,47.053928,2169301016
2020-10-18,47.059418,47.878197,46.973389,47.619545,47.619545,2636565895
2020-10-19,47.641457,48.496487,46.994373,48.098915,48.098915,1771107656
2020-10-20,48.102547,48.440239,46.685162,47.051029,47.051029,1757468523
2020-10-21,47.062843,54.548412,47.055691,53.045330,53.045330,3534993796
2020-10-22,53.015892,56.060555,53.009575,54.267277,54.267277,3814584794
2020-10-23,54.299412,56.667805,53.182617,55.238689,55.238689,3519541892
2020-10-24,55.238728,59.325233,54.814545,59.095589,59.095589,3899047277
2020-10-25,59.095585,59.770901,56.661301,58.674801,58.674801,3725652470
2020-10-26,58.674820,59.097111,55.213219,56.745777,56.745777,3701855843
2020-10-27,56.745750,58.885128,56.510864,57.816051,57.816051,3431678162
2020-10-28,57.816078,60.302204,54.710865,55.742512,55.742512,3786206312
2020-10-29,55.742558,56.304310,53.460052,54.765854,54.765854,3010404352
2020-10-30,54.765961,55.570557,52.526627,53.835033,53.835033,2563994174
2020-10-31,53.835037,56.105198,53.533382,55.590260,55.590260,2657420659
2020-11-01,55.590260,55.974216,54.259636,55.587624,55.587624,2045991010
2020-11-02,55.587322,56.710835,53.205944,53.817482,53.817482,3019889902
2020-11-03,53.817410,54.272400,51.648445,53.819622,53.819622,2580300879
2020-11-04,53.819469,55.007088,51.606560,54.499104,54.499104,3050534139
2020-11-05,54.501873,59.223793,54.501873,58.678497,58.678497,3250514599
2020-11-06,58.676193,63.280354,58.465351,63.131111,63.131111,4083503373
2020-11-07,63.131111,64.402084,57.592213,59.143646,59.143646,4320946722
2020-11-08,59.143646,61.812820,58.881237,61.055046,61.055046,2560316021
2020-11-09,61.055016,61.776428,57.842327,59.363884,59.363884,2791720300
2020-11-10,59.365467,59.657387,57.597496,58.237343,58.237343,2269831643
2020-11-11,58.237267,60.548317,58.204983,59.515030,59.515030,2580790979
2020-11-12,59.514549,60.449734,58.305347,60.365379,60.365379,2506731801
2020-11-13,60.364937,66.021179,60.311874,65.457199,65.457199,4324936978
2020-11-14,65.457199,65.836067,61.926991,63.774151,63.774151,2879859655
2020-11-15,63.774155,64.146866,61.234520,62.279922,62.279922,2565763410
2020-11-16,62.279919,71.997322,62.171036,71.326248,71.326248,5089779254
2020-11-17,73.501122,76.434593,71.234772,75.852341,75.852341,5781117491
2020-11-18,75.849861,76.447357,69.628525,73.694939,73.694939,6120728271
2020-11-19,73.695679,83.212341,71.796600,81.683670,81.683670,6615851204
2020-11-20,81.683632,85.174995,80.265350,82.583153,82.583153,6264878329
2020-11-21,82.583153,88.003593,80.650879,86.410118,86.410118,6565673514
2020-11-22,86.410118,87.643806,79.646095,82.704208,82.704208,6285046852
2020-11-23,82.704285,90.164413,81.185165,89.039314,89.039314,7198913664
2020-11-24,89.032753,93.576019,86.831665,89.205376,89.205376,7748145325
2020-11-25,89.203506,90.411552,79.864098,81.880127,81.880127,6033297331
2020-11-26,81.875198,83.072678,65.225349,70.865723,70.865723,8965913476
2020-11-27,70.884369,73.463661,65.952522,69.123871,69.123871,5874999214
2020-11-28,69.131828,74.833565,68.552994,72.692963,72.692963,4784394518
2020-11-29,72.699623,80.783401,71.732857,79.235069,79.235069,5314384738
2020-11-30,79.210464,88.128998,77.067017,87.574631,87.574631,6812463307
2020-12-01,87.576599,92.276779,81.314209,85.435768,85.435768,9818290618
2020-12-02,85.437561,90.105362,83.395226,88.856514,88.856514,7713268210
2020-12-03,88.876465,91.123352,85.807320,89.098969,89.098969,6014261404
2020-12-04,89.103928,89.602104,78.769203,80.017075,80.017075,5444117736
2020-12-05,80.007393,84.168556,79.154488,83.118729,83.118729,4517680975
2020-12-06,83.115913,85.037163,80.602432,83.555336,83.555336,3454805957
2020-12-07,83.545494,86.726448,81.933228,83.624062,83.624062,4312326196
2020-12-08,83.616470,84.714005,75.976501,76.748657,76.748657,4230876095
2020-12-09,76.738403,78.099937,72.618980,77.410980,77.410980,4239672634
2020-12-10,77.412209,77.575325,73.471329,74.829559,74.829559,3007098971
2020-12-11,74.825752,74.854874,70.231308,72.087334,72.087334,3761860017
2020-12-12,72.078712,77.519981,72.078712,76.706894,76.706894,2966684035
2020-12-13,76.713165,83.889015,75.659302,82.000641,82.000641,3845040543
2020-12-14,82.029449,82.874458,79.426796,82.363159,82.363159,3459910049
2020-12-15,82.364372,84.708344,80.699722,81.400673,81.400673,3727495996
2020-12-16,81.411545,92.846069,79.032356,92.789688,92.789688,6152647270
2020-12-17,92.799393,109.234642,91.140778,100.959572,100.959572,11165000706
2020-12-18,100.989052,112.250755,99.550888,109.384506,109.384506,10096427749
2020-12-19,109.365532,123.755432,105.686012,120.558907,120.558907,9859343632
2020-12-20,120.492813,122.735420,110.772957,114.665993,114.665993,8652067110
2020-12-21,114.668312,118.015129,101.599091,105.005394,105.005394,9903839433
2020-12-22,104.950577,114.029572,98.868668,113.680367,113.680367,11221164987
2020-12-23,113.678970,116.887657,96.269661,101.817062,101.817062,12287537836
2020-12-24,101.895035,111.932869,99.606331,111.565399,111.565399,10108653753
2020-12-25,111.511726,128.025894,108.585609,126.983597,126.983597,11678543063
2020-12-26,127.079193,134.735138,125.133560,129.459198,129.459198,12680207148
2020-12-27,129.456619,138.319717,123.097404,127.516968,127.516968,14103307412
2020-12-28,127.588303,136.185074,127.071342,130.050339,130.050339,10248729547
2020-12-29,130.033264,130.608582,121.187202,129.040802,129.040802,9160551332
2020-12-30,129.061859,132.450119,123.444344,129.466080,129.466080,8127317345
2020-12-31,129.480286,130.166245,123.036484,124.690323,124.690323,6274573135
2021-01-01,124.672768,133.185760,123.328079,126.230347,126.230347,7326980728
2021-01-02,126.272964,140.372574,123.693619,136.944885,136.944885,10532067985
2021-01-03,136.949402,163.898636,135.739914,160.190582,160.190582,15385661271
2021-01-04,160.271164,173.027817,143.623962,154.807327,154.807327,13659785704
2021-01-05,154.897552,162.850189,147.400070,158.594772,158.594772,10192818976
2021-01-06,158.665970,169.657455,155.452866,169.016922,169.016922,10743884477
2021-01-07,169.068222,180.873383,162.806549,169.615952,169.615952,13099581396
2021-01-08,169.641525,181.766632,151.650253,173.279877,173.279877,14705614969
2021-01-09,173.253754,179.090073,164.152481,177.483932,177.483932,11136779198
2021-01-10,177.477188,185.780350,163.784790,171.114838,171.114838,12774461582
2021-01-11,171.094833,171.094833,114.956459,139.252228,139.252228,17994263494
2021-01-12,139.079987,146.716385,128.926590,132.635910,132.635910,11898878222
2021-01-13,132.658936,147.877899,126.862045,147.421341,147.421341,8421748673
2021-01-14,147.379745,156.566925,144.182785,152.084579,152.084579,8271411810
2021-01-15,152.111526,155.117233,132.193329,144.237549,144.237549,8416625031
2021-01-16,144.188187,152.060822,140.002014,144.265427,144.265427,7183807955
2021-01-17,144.224838,146.824234,137.069504,142.430817,142.430817,6098835633
2021-01-18,142.434647,154.525696,138.811432,152.144089,152.144089,6640211538
2021-01-19,152.197556,165.924301,150.487885,153.487427,153.487427,9314780275
2021-01-20,153.356094,156.138489,139.092697,149.931427,149.931427,9002037330
2021-01-21,149.944092,149.944092,126.234200,130.133499,130.133499,8703006148
2021-01-22,130.073837,141.015503,123.646927,137.271454,137.271454,8550579025
2021-01-23,137.197693,142.339264,135.111374,137.750992,137.750992,5380627901
2021-01-24,137.738708,142.652405,134.478394,141.477310,141.477310,4972171240
2021-01-25,141.438278,147.150284,137.009933,137.444199,137.444199,6344860290
2021-01-26,137.432922,139.540970,128.866409,134.755264,134.755264,5897389103
2021-01-27,134.751450,134.862640,118.787514,122.949471,122.949471,6281091792
2021-01-28,122.941254,135.791534,121.536354,133.486938,133.486938,5828235786
2021-01-29,138.218521,144.958435,132.161758,135.012573,135.012573,8878892082
2021-01-30,134.999252,135.903397,128.916565,133.400024,133.400024,6332391807
2021-01-31,133.418030,134.703705,126.252991,129.570816,129.570816,4539387378
2021-02-01,129.574600,136.130219,126.350449,131.951935,131.951935,5607159828
2021-02-02,131.952911,145.532913,131.952911,142.506973,142.506973,7552216052
2021-02-03,142.476730,155.892303,142.167755,155.612030,155.612030,8586975076
2021-02-04,155.656479,158.088776,142.414093,145.148193,145.148193,7811659280
2021-02-05,145.150635,156.535309,144.318176,154.852219,154.852219,7359451680
2021-02-06,154.854080,163.430939,150.512772,155.714737,155.714737,8323878876
2021-02-07,155.669540,157.128647,145.662537,151.140076,151.140076,6884924123
2021-02-08,151.107513,168.265945,148.122726,167.219055,167.219055,8863883926
2021-02-09,167.213989,183.644485,164.687820,182.114471,182.114471,10156352233
2021-02-10,181.987457,194.182983,172.255447,182.174393,182.174393,12820808289
2021-02-11,182.062744,192.504883,176.554535,184.496002,184.496002,9278994121
2021-02-12,184.387146,199.416870,178.123352,197.231705,197.231705,10839370443
2021-02-13,197.234329,228.384460,192.919647,226.227600,226.227600,16565513036
2021-02-14,226.285873,229.205154,210.101669,214.430267,214.430267,12902511399
2021-02-15,214.324997,219.638504,192.121246,207.681015,207.681015,13482646966
2021-02-16,207.610443,221.051590,201.295990,210.546570,210.546570,12666436004
2021-02-17,210.569031,236.973526,204.242935,236.973526,236.973526,13792789978
2021-02-18,236.949249,238.196609,221.592896,226.869553,226.869553,7889078633
2021-02-19,226.899292,241.161285,220.956772,236.676010,236.676010,7151082978
2021-02-20,236.654907,245.957520,216.641663,227.619888,227.619888,8208699025
2021-02-21,227.519623,233.147995,220.983749,227.231354,227.231354,6934669818
2021-02-22,227.223816,227.234802,182.527649,208.106796,208.106796,9523044215
2021-02-23,208.123413,208.369675,159.684677,176.934921,176.934921,10944696472
2021-02-24,176.966766,189.165466,169.789001,181.378494,181.378494,7205360252
2021-02-25,181.385422,204.743835,176.032150,178.901840,178.901840,7327999233
2021-02-26,179.128525,182.075851,163.248245,170.398148,170.398148,7875998386
2021-02-27,170.431427,179.929871,167.908783,172.100449,172.100449,4991079437
2021-02-28,172.102188,172.646179,154.799789,164.927170,164.927170,5945000101
2021-03-01,164.983139,176.355164,163.966431,175.237900,175.237900,4627257694
2021-03-02,175.209686,184.730499,171.199631,177.872437,177.872437,5247274825
2021-03-03,177.974365,196.258942,177.366501,188.525665,188.525665,6392122021
2021-03-04,188.458313,194.231857,177.324738,181.078644,181.078644,5488598135
2021-03-05,181.039963,183.102570,169.327133,180.765610,180.765610,4560793618
2021-03-06,180.706329,184.339584,175.395447,182.981903,182.981903,3799599706
2021-03-07,182.990692,191.770233,182.422348,190.759109,190.759109,3541357558
2021-03-08,190.771271,194.619186,180.068420,191.927689,191.927689,4401225306
2021-03-09,191.940048,204.750626,189.419708,203.637863,203.637863,5408294951
2021-03-10,203.641586,207.392395,192.582458,200.516861,200.516861,6296082804
2021-03-11,200.449753,203.167831,191.536835,201.250336,201.250336,4823154653
2021-03-12,201.273666,223.614975,198.953842,220.829407,220.829407,8079722567
2021-03-13,220.864532,229.373978,213.611343,226.578293,226.578293,6378541696
2021-03-14,226.505508,227.830124,215.296097,215.296097,215.296097,4537627844
2021-03-15,215.227280,221.686401,198.752548,201.264618,201.264618,6186375403
2021-03-16,201.191208,204.864395,192.191803,201.040634,201.040634,5270029739
2021-03-17,201.064163,206.287430,195.025864,206.067932,206.067932,4362001168
2021-03-18,206.033142,208.096375,200.103027,200.537308,200.537308,3719561575
2021-03-19,200.499222,205.343719,196.953781,201.063721,201.063721,2807932048
2021-03-20,201.033401,206.697708,200.177368,200.806427,200.806427,2529075165
2021-03-21,200.813843,202.848618,193.496140,196.427750,196.427750,2758761604
2021-03-22,196.429901,198.901260,186.617477,187.077835,187.077835,3115325434
2021-03-23,187.069107,189.957901,182.694229,187.393967,187.393967,3047428308
2021-03-24,187.339081,197.336945,175.843140,177.654953,177.654953,4051272249
2021-03-25,177.586411,179.126724,169.636169,173.061188,173.061188,3429325350
2021-03-26,173.022186,184.439072,172.742218,184.278671,184.278671,3109769980
2021-03-27,184.267288,186.543945,179.118210,184.830444,184.830444,2408040965
2021-03-28,184.824356,187.745636,181.670151,185.028488,185.028488,2162823815
2021-03-29,185.015610,197.488892,183.475006,194.474777,194.474777,3353971422
2021-03-30,194.470825,200.121155,191.152344,196.682098,196.682098,3604665752
2021-03-31,196.688950,199.282684,189.491013,197.499100,197.499100,3416343750
2021-04-01,197.524368,205.466995,195.942993,204.112518,204.112518,3871809467
2021-04-02,204.053619,214.403564,202.508560,213.228394,213.228394,4095228243
2021-04-03,213.159744,218.240234,197.146210,197.148209,197.148209,4020429578
2021-04-04,197.109772,206.219879,195.534042,204.042908,204.042908,2866830149
2021-04-05,204.047775,225.400848,200.928452,221.069046,221.069046,4789647554
2021-04-06,221.614639,244.517471,217.633453,237.664902,237.664902,9267495720
2021-04-07,237.561569,243.151276,212.226654,219.423676,219.423676,8711169124
2021-04-08,219.846619,228.353668,218.084396,227.003021,227.003021,4532286410
2021-04-09,227.022171,228.967148,220.109406,221.862366,221.862366,3137324847
2021-04-10,221.716019,255.675980,220.200729,255.620193,255.620193,6686630635
2021-04-11,256.921326,264.514282,246.412827,253.634460,253.634460,6786514965
2021-04-12,253.176010,258.596619,241.104385,244.494370,244.494370,5220366581
2021-04-13,244.712189,273.252716,244.670029,266.981476,266.981476,6908471654
2021-04-14,267.232483,282.678314,256.762665,279.748413,279.748413,8215124752
2021-04-15,279.341156,290.790527,267.177734,286.590607,286.590607,6470712244
2021-04-16,286.280670,316.968597,267.473083,310.612732,310.612732,11850832933
2021-04-17,309.556641,335.024536,300.613129,304.759918,304.759918,13254117896
2021-04-18,304.647034,307.304260,238.337418,273.098816,273.098816,13129808269
2021-04-19,273.645142,281.352539,251.514481,261.919220,261.919220,9384818110
2021-04-20,261.280304,272.592438,235.673401,260.941345,260.941345,9446199109
2021-04-21,261.067902,276.310242,251.684235,258.805603,258.805603,7698253801
2021-04-22,258.059418,289.329193,241.301437,253.078354,253.078354,9862940091
2021-04-23,253.104797,256.656189,212.028168,241.358780,241.358780,9252716255
2021-04-24,241.457794,241.457794,221.283707,224.835770,224.835770,4567973779
2021-04-25,224.921844,235.206070,212.286835,223.632858,223.632858,3703413398
2021-04-26,223.987137,247.958694,221.910385,247.405930,247.405930,4935577761
2021-04-27,247.578278,262.616119,243.995392,259.652283,259.652283,4605576124
2021-04-28,259.790955,266.307495,248.507736,258.505157,258.505157,4235575377
2021-04-29,258.576996,262.546967,249.293045,255.585266,255.585266,3555940124
2021-04-30,255.450577,273.245026,252.887817,271.167084,271.167084,3898872713
2021-05-01,271.142670,278.219421,266.631409,276.833527,276.833527,3611805752
2021-05-02,276.960419,277.483459,265.335724,269.104370,269.104370,3118501264
2021-05-03,269.008301,299.300537,268.728973,294.704010,294.704010,5172505234
2021-05-04,294.774261,326.888672,275.464966,306.234497,306.234497,11541253990
2021-05-05,305.177399,359.500153,301.451569,356.037079,356.037079,13183539068
2021-05-06,356.022125,364.517609,323.705444,353.510345,353.510345,10441211171
2021-05-07,354.506836,372.265411,333.995178,346.253571,346.253571,11094872192
2021-05-08,345.296875,356.032867,334.975769,346.368744,346.368744,6775459938
2021-05-09,347.090027,388.232788,335.173462,386.450775,386.450775,9835832552
2021-05-10,387.869171,412.960144,339.138947,359.329315,359.329315,13240769672
2021-05-11,359.258087,378.859131,345.298828,377.388794,377.388794,8798204078
2021-05-12,377.670532,393.132477,303.084869,303.084869,303.084869,8782996412
2021-05-13,310.102386,332.028473,292.280670,316.909332,316.909332,9777636796
2021-05-14,317.517212,338.098053,308.707672,326.233856,326.233856,6413801038
2021-05-15,326.397919,331.592621,297.590851,299.772522,299.772522,5642887118
2021-05-16,299.817963,323.763794,280.370667,296.627045,296.627045,5522282426
2021-05-17,296.092438,296.410553,262.739990,281.769318,281.769318,6426443389
2021-05-18,281.103333,318.045074,279.411469,294.619324,294.619324,7572089848
2021-05-19,294.605591,299.847595,151.172440,189.520172,189.520172,11449368854
2021-05-20,186.866272,224.847672,167.640045,212.276138,212.276138,8294595618
2021-05-21,210.935974,219.234802,157.612000,180.197037,180.197037,6827729891
2021-05-22,180.538742,184.374313,163.066498,169.594559,169.594559,5184597505
2021-05-23,169.684509,176.455734,118.642441,143.519363,143.519363,6847843143
2021-05-24,142.802643,184.143997,140.403778,183.994125,183.994125,5615445186
2021-05-25,185.037491,194.124054,168.410751,183.497894,183.497894,5221949811
2021-05-26,183.976318,204.089508,180.017197,199.224335,199.224335,4409113332
2021-05-27,199.235184,208.463501,181.087341,193.121094,193.121094,4104509375
2021-05-28,193.990540,198.486755,166.204758,177.320663,177.320663,4842770593
2021-05-29,177.378220,188.606995,158.044388,163.808105,163.808105,4442221955
2021-05-30,163.801666,180.260178,156.324417,170.978226,170.978226,3015850344
2021-05-31,170.668884,188.158997,164.009384,188.033676,188.033676,3347105582
2021-06-01,188.117554,193.004028,176.297211,182.980698,182.980698,2965166592
2021-06-02,183.002991,191.244415,178.661163,187.263977,187.263977,2808932742
2021-06-03,187.410080,197.684280,182.465225,193.086182,193.086182,2854571398
2021-06-04,193.549042,193.549042,170.019180,178.872009,178.872009,3123327190
2021-06-05,178.706223,185.433945,168.119095,173.028717,173.028717,2626658227
2021-06-06,173.146652,180.021622,172.515121,176.639435,176.639435,2250385468
2021-06-07,176.539307,182.239594,161.072800,161.732803,161.732803,2497621711
2021-06-08,162.048981,164.477448,145.668198,161.161072,161.161072,3333355082
2021-06-09,160.891312,173.045273,152.842133,172.138657,172.138657,3251347235
2021-06-10,172.478577,174.520157,162.964890,168.203064,168.203064,2639779895
2021-06-11,168.243973,173.488541,160.894699,162.880524,162.880524,2518234370
2021-06-12,162.977036,164.257019,154.388992,162.014862,162.014862,2207409008
2021-06-13,161.982590,171.519714,156.964615,170.930878,170.930878,2041213335
2021-06-14,170.854401,180.000916,166.695389,172.949097,172.949097,1960141206
2021-06-15,178.633728,181.048035,172.440735,178.659424,178.659424,2459814443
2021-06-16,175.329391,177.201004,164.995682,166.458939,166.458939,2211208641
2021-06-17,166.603317,173.251129,163.589203,167.055695,167.055695,2010202177
2021-06-18,167.234039,167.378906,152.005493,156.355637,156.355637,2163514007
2021-06-19,156.554199,160.827362,152.937836,153.295456,153.295456,1718599931
2021-06-20,153.014450,156.239182,144.315338,155.092590,155.092590,1958671063
2021-06-21,154.971985,155.493225,124.249268,124.786461,124.786461,2929287425
2021-06-22,124.595276,132.623322,105.566292,119.602684,119.602684,3728601207
2021-06-23,119.675308,133.594620,115.958382,128.674988,128.674988,2863227875
2021-06-24,129.060806,137.175537,123.959793,134.484604,134.484604,1897169523
2021-06-25,134.596222,138.119720,124.581169,125.687744,125.687744,1912813174
2021-06-26,125.393433,129.304077,119.029800,126.657257,126.657257,2064657166
2021-06-27,126.893791,132.476059,125.090523,132.347885,132.347885,1804264433
2021-06-28,132.592697,139.474335,130.304153,137.370850,137.370850,1877529989
2021-06-29,137.613098,149.096283,137.423492,143.702911,143.702911,2182136698
2021-06-30,144.050446,146.671570,136.429321,144.135834,144.135834,1889869747
2021-07-01,144.136642,144.136642,134.406021,137.577530,137.577530,1681324823
2021-07-02,137.299271,138.787704,130.935471,136.943695,136.943695,1418980649
2021-07-03,136.930588,141.356018,134.945282,140.279694,140.279694,1236493834
2021-07-04,140.317993,147.836060,137.096420,144.905853,144.905853,1431656519
2021-07-05,144.849335,144.849335,134.960266,138.073242,138.073242,1338245545
2021-07-06,137.951675,142.703568,135.924835,138.985641,138.985641,1504907480
2021-07-07,138.960159,142.900574,137.183868,137.371216,137.371216,1594183502
2021-07-08,137.518265,137.672226,128.446640,132.308502,132.308502,1654154836
2021-07-09,132.170120,135.733536,126.361649,134.571594,134.571594,1578256301
2021-07-10,134.651337,136.724808,130.922501,133.987289,133.987289,1301165252
2021-07-11,133.981262,136.445724,132.245300,134.245834,134.245834,1267259648
2021-07-12,134.291245,139.665268,132.155029,133.538132,133.538132,1658972857
2021-07-13,133.483734,134.523941,129.733444,131.321808,131.321808,1326935445
2021-07-14,131.399017,132.311783,124.233513,131.062607,131.062607,1509497526
2021-07-15,131.132385,133.017075,122.336098,125.491562,125.491562,1512389053
2021-07-16,125.628967,127.783455,120.769066,121.041054,121.041054,1434977465
2021-07-17,120.943443,122.893616,118.078682,120.027077,120.027077,1380666904
2021-07-18,120.080811,123.982391,117.390495,119.512016,119.512016,1339676386
2021-07-19,119.384407,120.732910,111.985687,113.164803,113.164803,1252109735
2021-07-20,113.240372,114.938248,104.325890,107.399483,107.399483,1447927552
2021-07-21,107.334213,118.858376,105.371269,117.459892,117.459892,1535044626
2021-07-22,117.632500,121.907784,115.816589,120.735794,120.735794,1244645331
2021-07-23,120.742012,124.468025,117.286873,124.249413,124.249413,1105582289
2021-07-24,124.218475,127.743477,123.616692,126.188675,126.188675,1149988053
2021-07-25,126.115936,128.014297,123.868317,127.597977,127.597977,1152966295
2021-07-26,127.651413,140.268585,127.192085,131.362488,131.362488,2122247682
2021-07-27,131.232895,134.946854,127.620148,134.617874,134.617874,1709997405
2021-07-28,134.767212,141.895096,132.920883,139.836609,139.836609,1844085027
2021-07-29,140.299164,142.804916,137.146255,141.321289,141.321289,1579482162
2021-07-30,141.471710,145.795181,136.220123,145.775024,145.775024,1614166297
2021-07-31,145.654297,146.598694,142.050934,144.933212,144.933212,1337306944
2021-08-01,144.509857,149.697403,138.771866,140.735535,140.735535,1520253711
2021-08-02,140.542435,145.860260,139.091553,141.505508,141.505508,1446142148
2021-08-03,141.468506,143.141998,136.130859,138.290848,138.290848,1337812400
2021-08-04,138.486313,144.432510,135.994553,142.623047,142.623047,1391008967
2021-08-05,142.627914,145.004059,136.484573,143.435974,143.435974,1601656842
2021-08-06,143.548004,150.555573,142.004318,147.800949,147.800949,1830070393
2021-08-07,147.898758,156.338425,147.304520,155.864777,155.864777,2107022706
2021-08-08,155.958954,157.438446,147.365417,149.847733,149.847733,1780747563
2021-08-09,149.818512,170.386002,145.444229,166.516357,166.516357,2544061454
2021-08-10,166.467728,168.173859,159.079254,165.460419,165.460419,2379906344
2021-08-11,165.408691,176.018814,164.405060,170.935944,170.935944,2419719473
2021-08-12,170.879288,179.570526,161.107056,165.131027,165.131027,2386820701
2021-08-13,165.511780,184.303986,164.282898,183.286087,183.286087,2604958786
2021-08-14,183.382401,184.938721,175.778625,182.711273,182.711273,2425228534
2021-08-15,182.938919,186.367783,175.612930,184.904297,184.904297,2463135987
2021-08-16,184.776001,188.837357,176.990463,178.854492,178.854492,2512505149
2021-08-17,178.152649,184.220932,168.340576,168.842636,168.842636,2207382233
2021-08-18,168.673431,174.309662,163.580170,167.396606,167.396606,1933140312
2021-08-19,167.043762,175.542938,162.986694,175.493408,175.493408,1886756817
2021-08-20,175.432495,184.081558,174.367020,183.628525,183.628525,1821956870
2021-08-21,183.651459,184.413818,177.052505,179.736145,179.736145,1735474978
2021-08-22,179.907410,189.588257,179.148270,186.313095,186.313095,2051815458
2021-08-23,186.132385,191.382660,183.935257,187.106430,187.106430,2033355063
2021-08-24,187.304749,188.330139,172.782028,173.576813,173.576813,1968635010
2021-08-25,173.709732,178.954178,169.924133,177.603226,177.603226,1766315141
2021-08-26,177.890701,180.217728,166.032410,168.085587,168.085587,1967737081
2021-08-27,167.987854,175.984406,165.398911,175.984406,175.984406,2747733541
2021-08-28,176.128830,177.006363,171.775116,175.454086,175.454086,2197632103
2021-08-29,175.527191,182.303207,173.502045,174.704224,174.704224,2336929993
2021-08-30,174.630814,176.103989,167.079086,167.424667,167.424667,2322318232
2021-08-31,167.504593,175.238907,166.140594,171.659225,171.659225,2252832552
2021-09-01,171.465179,182.715912,169.014618,180.972168,180.972168,2807031001
2021-09-02,180.956390,187.886002,179.714478,183.617249,183.617249,2648327451
2021-09-03,183.434875,217.517471,180.107056,212.965973,212.965973,5461104943
2021-09-04,212.964844,225.110046,208.935715,212.358459,212.358459,4290103830
2021-09-05,211.973526,231.955673,210.746582,231.333984,231.333984,3796951481
2021-09-06,232.101456,232.101456,216.673218,219.525772,219.525772,3846416196
2021-09-07,219.524597,221.431915,165.842865,178.114395,178.114395,4888577997
2021-09-08,178.075943,188.201233,170.004044,179.724670,179.724670,4614459511
2021-09-09,177.909744,188.457855,177.240616,180.376801,180.376801,2895886861
2021-09-10,180.448349,187.129013,171.559402,174.296036,174.296036,2640894542
2021-09-11,174.308334,185.777481,173.755142,178.688568,178.688568,2374798275
2021-09-12,178.684616,185.933121,175.573944,183.234482,183.234482,2524354411
2021-09-13,183.242447,233.056854,171.383850,179.483948,179.483948,8716460338
2021-09-14,179.553421,187.593826,176.499969,183.139069,183.139069,3674072759
2021-09-15,183.046188,191.498032,180.042465,189.239410,189.239410,2966645617
2021-09-16,189.029327,194.789856,181.858795,185.538071,185.538071,3890293445
2021-09-17,185.398529,190.089325,178.464783,179.684082,179.684082,3490133355
2021-09-18,179.832581,184.870987,178.506744,181.308868,181.308868,2288894200
2021-09-19,181.248032,181.476456,173.231430,175.740601,175.740601,2265327476
2021-09-20,175.752609,175.905273,154.104187,156.464020,156.464020,3091999618
2021-09-21,157.212692,162.047729,145.474762,148.389877,148.389877,2676739911
2021-09-22,148.241119,161.900757,145.773071,161.412003,161.412003,2470322802
2021-09-23,161.493057,164.515549,157.520752,163.818344,163.818344,2168287266
2021-09-24,163.891281,165.768326,142.441315,152.231735,152.231735,3002639992
2021-09-25,152.227646,155.528503,149.278931,151.181458,151.181458,2780149595
2021-09-26,151.185623,153.405350,142.547455,150.640869,150.640869,3285914022
2021-09-27,150.863251,154.825043,145.276520,145.349579,145.349579,2675737537
2021-09-28,145.220261,148.447052,140.370895,140.597122,140.597122,2716268316
2021-09-29,140.672012,149.663528,140.145157,144.918625,144.918625,2611872987
2021-09-30,144.853760,154.197128,144.171341,153.147995,153.147995,2490894083
2021-10-01,153.293655,168.005707,151.592651,166.132202,166.132202,3075986940
2021-10-02,166.212250,172.634521,164.800140,169.258926,169.258926,2954252473
2021-10-03,169.168259,174.695221,166.113647,170.609970,170.609970,3020051826
2021-10-04,170.602402,170.759079,162.345032,167.540146,167.540146,2809356425
2021-10-05,167.539154,175.232773,166.921494,173.891083,173.891083,2779608244
2021-10-06,173.894760,182.716599,164.392731,178.705673,178.705673,3434445937
2021-10-07,178.683075,186.700287,173.765121,178.771729,178.771729,3653828647
2021-10-08,178.613983,182.862839,174.971405,175.972382,175.972382,3235639420
2021-10-09,175.839157,182.589645,175.062622,179.658661,179.658661,3261336754
2021-10-10,179.779053,183.830780,174.625977,175.318573,175.318573,2933958270
2021-10-11,175.109528,185.082504,173.733109,179.426056,179.426056,3155773236
2021-10-12,179.447281,179.447281,167.444839,172.797760,172.797760,3014739916
2021-10-13,172.655090,179.439102,168.024796,177.628326,177.628326,2648806965
2021-10-14,177.544495,185.915070,177.163910,180.118393,180.118393,2669021002
2021-10-15,181.000214,192.364761,176.949570,188.814133,188.814133,3361284929
2021-10-16,189.498306,192.171783,185.430481,186.189301,186.189301,2812657145
2021-10-17,186.029968,187.797211,178.024353,183.730530,183.730530,2557228667
2021-10-18,183.801147,187.111649,179.230377,185.556747,185.556747,2735635061
2021-10-19,185.623901,191.053864,183.953690,188.939819,188.939819,2468334299
2021-10-20,188.867249,208.833359,185.981781,206.870789,206.870789,2998361011
2021-10-21,207.328445,214.021576,196.402298,196.869186,196.869186,2819160222
2021-10-22,196.945007,201.319595,188.530334,190.822281,190.822281,2250306566
2021-10-23,190.988831,197.445297,189.375839,196.309509,196.309509,1909421304
2021-10-24,196.461807,199.450806,185.718872,190.905685,190.905685,1964457059
2021-10-25,190.570648,197.395950,189.875626,195.299561,195.299561,2117515772
2021-10-26,195.364334,198.976578,190.971832,197.468872,197.468872,2152699224
2021-10-27,197.551788,204.652451,174.113342,179.334122,179.334122,3305908613
2021-10-28,179.328629,194.410950,178.429443,189.977631,189.977631,2629059101
2021-10-29,189.909271,197.901917,188.797836,196.344711,196.344711,2323635618
2021-10-30,196.424026,197.026520,188.016357,190.482346,190.482346,2152582091
2021-10-31,190.443848,194.932236,187.331711,191.816376,191.816376,2072793808
2021-11-01,192.045029,200.491440,188.389648,197.554993,197.554993,2301982951
2021-11-02,197.625671,204.241562,195.238403,200.724686,200.724686,2197205823
2021-11-03,200.718933,209.023285,197.854935,207.110138,207.110138,2526891232
2021-11-04,207.283096,207.283096,197.333054,202.967987,202.967987,2297111488
2021-11-05,202.951843,203.239166,197.132355,199.537933,199.537933,1691201016
2021-11-06,199.298004,201.103394,191.835876,197.866364,197.866364,1562585003
2021-11-07,197.897263,202.427902,197.354599,202.051315,202.051315,1368484091
2021-11-08,202.302353,229.480408,202.302353,228.696198,228.696198,3069524134
2021-11-09,228.876678,274.277527,227.101700,262.906708,262.906708,7006560647
2021-11-10,262.158417,294.562866,254.387207,261.262970,261.262970,7776726430
2021-11-11,260.891754,273.751923,251.605408,263.086700,263.086700,3957519255
2021-11-12,262.605072,281.947388,244.248352,251.558365,251.558365,4974432912
2021-11-13,251.193390,263.680817,245.507431,258.093201,258.093201,2964986959
2021-11-14,257.988800,279.221680,249.107986,278.007507,278.007507,3230589098
2021-11-15,279.240936,280.728241,259.988373,262.763397,262.763397,2797322397
2021-11-16,263.305054,263.305054,224.916748,230.599426,230.599426,4031751969
2021-11-17,230.643829,234.970871,221.847031,229.504105,229.504105,2863410681
2021-11-18,229.753036,232.060913,200.688019,204.422913,204.422913,3104667090
2021-11-19,204.151947,220.947159,200.107254,218.138580,218.138580,2357308403
2021-11-20,218.118835,227.618835,213.793884,227.079605,227.079605,2134869389
2021-11-21,226.940842,230.323166,220.058441,221.771942,221.771942,1787880756
2021-11-22,221.718384,221.829208,205.910538,209.158020,209.158020,2030965166
2021-11-23,209.313446,218.425842,205.916962,216.388977,216.388977,1944651936
2021-11-24,216.362534,217.841080,206.516922,209.806595,209.806595,1884041986
2021-11-25,212.233459,229.645203,210.924103,215.634979,215.634979,1953190727
2021-11-26,222.910370,224.862015,190.846710,194.874649,194.874649,2690646017
2021-11-27,195.557861,200.845459,191.198303,195.174423,195.174423,1406618152
2021-11-28,195.414597,199.871216,184.106033,199.354218,199.354218,1712282909
2021-11-29,199.590988,209.291626,195.754562,205.870209,205.870209,1784850980
2021-11-30,205.733047,218.339645,198.146255,208.014542,208.014542,2122547294
2021-12-01,207.636612,217.506332,205.805603,208.971252,208.971252,1739548260
2021-12-02,208.895142,209.887741,200.594498,203.489624,203.489624,1523272322
2021-12-03,203.568359,207.636307,182.541748,188.099716,188.099716,1805361744
2021-12-04,188.348557,189.431015,132.054291,163.052704,163.052704,3667491155
2021-12-05,162.957245,165.017883,149.273392,156.409790,156.409790,1952282406
2021-12-06,156.511353,164.308563,141.773041,161.886520,161.886520,1959778935
2021-12-07,161.783752,165.455688,158.706085,162.292862,162.292862,1510598217
2021-12-08,162.042221,169.355865,156.885666,165.223465,165.223465,1705972971
2021-12-09,164.959274,166.937332,151.795303,151.795303,151.795303,1373978010
2021-12-10,151.754440,159.712799,148.220535,148.598297,148.598297,1344733451
2021-12-11,148.741959,159.413010,146.495468,158.041916,158.041916,1207041548
2021-12-12,157.925339,162.485016,153.610352,159.203964,159.203964,870576845
2021-12-13,159.354431,160.088211,143.166946,144.535904,144.535904,1097150357
2021-12-14,144.622055,151.633057,143.422577,146.078003,146.078003,1150775410
2021-12-15,150.611298,154.863220,142.096558,153.515411,153.515411,1356025651
2021-12-16,153.510849,156.616104,148.710831,148.941727,148.941727,1001741958
2021-12-17,148.980377,150.348465,142.025726,144.338409,144.338409,973529667
2021-12-18,144.264786,150.207886,143.173187,148.801407,148.801407,782184567
2021-12-19,148.710480,160.164978,147.891846,153.077637,153.077637,1587190278
2021-12-20,153.260483,157.303574,145.535553,152.628677,152.628677,1590290392
2021-12-21,152.505615,156.410202,149.451920,154.927094,154.927094,1053723085
2021-12-22,155.033981,159.980835,153.370209,155.467499,155.467499,1111879486
2021-12-23,155.538940,165.081543,153.581482,163.449493,163.449493,1337153835
2021-12-24,163.552475,166.692398,160.672012,161.421036,161.421036,1085980228
2021-12-25,161.490829,163.699158,157.785599,157.785599,157.785599,959492046
2021-12-26,157.773712,158.342773,153.332977,155.992340,155.992340,1248012717
2021-12-27,155.884995,161.080704,154.733643,155.881226,155.881226,1057977478
2021-12-28,155.982071,155.982071,145.176743,145.886871,145.886871,1315031071
2021-12-29,145.936813,150.609344,144.575195,145.512619,145.512619,1081715291
2021-12-30,145.585709,149.870926,143.237930,148.286011,148.286011,838034968
2021-12-31,148.209534,152.251694,144.559738,146.514740,146.514740,1051011688
2022-01-01,146.536865,150.751999,146.456940,150.697433,150.697433,691648227
2022-01-02,150.685303,152.936035,148.663101,151.255493,151.255493,680239631
2022-01-03,151.263397,151.263397,146.674194,148.461594,148.461594,755658603
2022-01-04,148.467773,151.332062,146.563065,146.812286,146.812286,789511706
2022-01-05,146.811295,149.545227,132.100754,136.089111,136.089111,1304198400
2022-01-06,136.077316,137.750534,133.315140,136.503784,136.503784,1136595284
2022-01-07,136.491867,136.525772,128.080902,131.488449,131.488449,1364180297
2022-01-08,131.494843,134.629150,126.747589,130.137482,130.137482,1002118315
2022-01-09,130.137344,132.477173,128.808777,131.298325,131.298325,710682825
2022-01-10,131.303879,131.515320,122.628685,126.833824,126.833824,1097888042
2022-01-11,126.826050,133.206680,126.287590,131.544983,131.544983,834900749
2022-01-12,131.554688,141.740128,131.272812,141.737198,141.737198,881585292
2022-01-13,141.736862,142.049240,135.361694,136.636520,136.636520,886433982
2022-01-14,136.646927,146.021194,136.363022,144.724915,144.724915,1204657825
2022-01-15,144.720245,149.921448,144.457947,147.937408,147.937408,1001838786
2022-01-16,147.932266,148.780289,144.254471,146.533203,146.533203,756580688
2022-01-17,146.534836,153.142883,145.170181,151.667267,151.667267,1608309071
2022-01-18,151.653900,152.902130,139.519150,141.890762,141.890762,1278790664
2022-01-19,141.888260,142.826355,133.737976,136.916702,136.916702,926249070
2022-01-20,136.896774,142.531723,130.361191,130.365005,130.365005,706911161
2022-01-21,130.392288,130.824646,112.425880,114.391869,114.391869,1680709016
2022-01-22,114.423241,116.679092,99.761009,108.428497,108.428497,2098519931
2022-01-23,108.462196,112.394455,106.599419,112.089508,112.089508,1135598050
2022-01-24,112.100815,112.194672,98.665222,109.591599,109.591599,1645918728
2022-01-25,109.592476,109.682343,106.339424,108.066376,108.066376,909091096
2022-01-26,108.062302,115.783005,105.849983,107.282181,107.282181,1064088735
2022-01-27,107.261360,109.468987,103.784393,106.953514,106.953514,825647673
2022-01-28,106.927483,109.839325,105.818733,109.432732,109.432732,683706404
2022-01-29,109.431198,111.854065,108.312485,110.823677,110.823677,592402655
2022-01-30,110.830025,112.042725,107.720047,108.799858,108.799858,537737428
2022-01-31,108.799171,110.989403,105.020073,109.587700,109.587700,691404381
2022-02-01,109.589439,116.365822,108.664413,115.402000,115.402000,824048434
2022-02-02,115.404503,115.882263,108.436996,108.556023,108.556023,743395485
2022-02-03,108.534653,110.287003,106.417969,110.287003,110.287003,683428425
2022-02-04,110.291100,120.922211,109.004990,120.918037,120.918037,953726676
2022-02-05,120.923294,123.394882,119.245705,121.916740,121.916740,736360985
2022-02-06,121.919350,127.445503,121.427155,127.445503,127.445503,782675364
2022-02-07,127.444656,139.243393,125.560707,137.107391,137.107391,1131143500
2022-02-08,137.142395,142.353867,130.998077,133.991241,133.991241,1373203815
2022-02-09,133.962173,140.785202,132.814331,140.171600,140.171600,1036393461
2022-02-10,140.173904,143.232895,135.088394,135.088394,135.088394,1276403767
2022-02-11,135.092850,135.092850,125.370247,126.031158,126.031158,1080587719
2022-02-12,126.012909,127.580345,122.203751,126.683678,126.683678,832593853
2022-02-13,126.670776,128.642899,124.219948,126.204216,126.204216,688706404
2022-02-14,126.134789,126.637764,122.243599,124.800056,124.800056,712457600
2022-02-15,124.792793,132.111908,124.238022,131.762619,131.762619,783234535
2022-02-16,131.760529,131.767441,126.021027,128.160843,128.160843,715637001
2022-02-17,128.104660,128.731415,115.714455,116.302414,116.302414,938120691
2022-02-18,116.333084,121.543068,114.923218,115.197090,115.197090,1205742846
2022-02-19,115.193977,116.988869,113.672958,115.709007,115.709007,686244892
2022-02-20,115.707825,115.707825,109.148178,110.832039,110.832039,736479992
2022-02-21,110.835167,114.312294,103.379593,103.450493,103.450493,980192105
2022-02-22,103.430824,107.606499,101.271523,107.522797,107.522797,902125484
2022-02-23,107.518753,110.810776,105.790092,105.965950,105.965950,740588315
2022-02-24,105.941650,106.205940,92.612610,104.230492,104.230492,1676181000
2022-02-25,104.234917,110.335930,102.055801,109.266312,109.266312,903266080
2022-02-26,109.264053,113.239258,107.205536,108.243660,108.243660,773091210
2022-02-27,108.237144,109.875175,102.353508,103.105598,103.105598,706861756
2022-02-28,103.100426,113.474579,102.227425,113.474579,113.474579,930577763
2022-03-01,113.476082,115.579834,110.730995,112.544044,112.544044,951568702
2022-03-02,112.540298,114.243759,109.672516,110.351357,110.351357,838169853
2022-03-03,110.356354,112.503716,108.962349,111.352119,111.352119,905649306
2022-03-04,111.412834,112.356232,100.207321,101.391800,101.391800,930473366
2022-03-05,101.408401,105.351410,100.218079,104.977188,104.977188,548783174
2022-03-06,104.980621,105.609085,101.545616,101.593918,101.593918,563304861
2022-03-07,101.595879,103.662041,97.236954,98.869263,98.869263,756482342
2022-03-08,98.861572,102.160332,98.499702,100.617645,100.617645,699527175
2022-03-09,100.621696,109.045860,100.621696,106.942093,106.942093,812074655
2022-03-10,106.934196,106.972275,100.669655,102.655510,102.655510,814685365
2022-03-11,102.649483,106.566574,100.503815,104.965355,104.965355,764305866
2022-03-12,104.964760,107.766373,104.807281,105.832397,105.832397,536251476
2022-03-13,105.812271,107.201889,101.904175,102.114799,102.114799,535011513
2022-03-14,102.111214,105.776672,101.501625,105.673653,105.673653,743010065
2022-03-15,105.665863,108.434235,102.769775,106.988571,106.988571,713675630
2022-03-16,106.976494,111.365395,106.008858,111.359192,111.359192,977477844
2022-03-17,111.350960,111.428703,108.869530,110.310234,110.310234,616556664
2022-03-18,110.303444,112.789764,108.480850,112.115868,112.115868,644181133
2022-03-19,112.087914,116.373268,111.797760,116.373268,116.373268,741516370
2022-03-20,116.356514,117.760002,111.930878,114.829140,114.829140,859708742
2022-03-21,114.834305,116.628212,113.742302,116.158730,116.158730,833192537
2022-03-22,116.150185,123.144989,115.766556,122.927963,122.927963,1124098345
2022-03-23,122.922516,124.093071,119.096939,122.475418,122.475418,872780593
2022-03-24,122.468063,127.293190,120.852119,126.581276,126.581276,1007870447
2022-03-25,126.582520,127.094101,122.376961,124.067368,124.067368,822120492
2022-03-26,124.071068,125.360939,122.287392,124.881332,124.881332,560151992
2022-03-27,124.889275,129.397476,123.675545,129.397476,129.397476,740569100
2022-03-28,129.400635,132.412476,127.852745,127.938614,127.938614,943699101
2022-03-29,127.911484,131.786041,127.729424,130.061234,130.061234,837905297
2022-03-30,130.054733,133.906784,127.102615,131.169342,131.169342,928949835
2022-03-31,131.166367,132.776428,122.522713,123.716011,123.716011,1352615724
2022-04-01,123.731697,125.966331,120.124832,124.883179,124.883179,854575075
2022-04-02,124.882378,128.095291,124.469177,124.923485,124.923485,761262628
2022-04-03,124.901810,129.305832,124.218536,128.946213,128.946213,676091829
2022-04-04,128.907089,128.907089,122.111961,124.861702,124.861702,849319392
2022-04-05,124.859909,127.073303,123.195732,123.213173,123.213173,662578353
2022-04-06,123.200035,123.248947,112.461334,112.461334,112.461334,1017954203
2022-04-07,112.471046,114.877831,111.465805,114.230194,114.230194,635873842
2022-04-08,114.238045,115.081619,110.618355,110.882065,110.882065,747638227
2022-04-09,110.878258,112.789642,110.571220,112.777275,112.777275,519806313
2022-04-10,112.778358,114.369270,111.173775,111.173775,111.173775,510044015
2022-04-11,111.153145,111.153145,102.597687,102.607391,102.607391,807193871
2022-04-12,102.643730,105.672188,102.251740,104.828415,104.828415,638546461
2022-04-13,104.824600,110.668587,104.244926,110.482452,110.482452,806829114
2022-04-14,110.479500,112.114479,106.390358,107.411041,107.411041,736401323
2022-04-15,107.414223,112.625504,107.396660,111.109344,111.109344,802528770
2022-04-16,111.105934,114.535652,110.541901,114.430710,114.430710,639352139
2022-04-17,114.404831,114.969009,108.763725,109.042786,109.042786,673093200
2022-04-18,109.035522,111.325768,105.704910,111.226143,111.226143,810603033
2022-04-19,111.229103,113.990005,110.827805,113.812088,113.812088,653731832
2022-04-20,113.815033,113.921585,111.043251,111.979691,111.979691,669392298
2022-04-21,111.975327,114.220154,106.301636,106.997986,106.997986,747220318
2022-04-22,106.996887,108.344902,105.546104,105.600624,105.600624,668097133
2022-04-23,105.602066,107.133324,105.316483,105.504372,105.504372,502713461
2022-04-24,105.492462,105.930840,104.106628,104.622604,104.622604,487505921
2022-04-25,104.620399,104.756683,99.510757,104.687019,104.687019,802054036
2022-04-26,104.671066,105.173195,97.590805,98.404678,98.404678,702800418
2022-04-27,98.413170,101.744102,98.223732,100.538757,100.538757,692599516
2022-04-28,100.542412,104.093697,100.009483,103.323349,103.323349,780434505
2022-04-29,103.318619,104.023216,99.038841,100.378006,100.378006,861249271
2022-04-30,100.378754,101.411224,95.947632,96.165985,96.165985,604900808
2022-05-01,96.167870,99.782799,95.484718,99.435776,99.435776,592413785
2022-05-02,99.433716,101.510681,98.605850,100.693230,100.693230,613922891
2022-05-03,100.697548,101.268745,97.839600,99.343018,99.343018,542363905
2022-05-04,99.338730,106.804092,99.265633,106.274864,106.274864,768693782
2022-05-05,106.270821,106.712799,95.528778,96.918915,96.918915,842334241
2022-05-06,96.909279,98.208733,94.089012,96.791756,96.791756,769940452
2022-05-07,96.794212,97.036308,93.347916,94.570900,94.570900,551811127
2022-05-08,94.571548,95.582298,92.002991,93.976433,93.976433,729348318
2022-05-09,93.975418,94.779556,77.957153,77.957153,77.957153,1207155617
2022-05-10,77.831169,84.617218,74.822350,80.226830,80.226830,1720920553
2022-05-11,80.211548,82.390930,65.524239,66.388802,66.388802,1899877236
2022-05-12,66.407776,69.257019,55.322548,64.402748,64.402748,1925404691
2022-05-13,64.383049,72.841606,63.494411,67.962540,67.962540,1140599762
2022-05-14,67.945610,69.999176,64.620659,68.950310,68.950310,743433183
2022-05-15,68.939713,71.530373,66.556671,71.530373,71.530373,741432120
2022-05-16,71.519737,71.519737,65.457672,67.211349,67.211349,722439504
2022-05-17,67.212189,73.510040,67.212189,72.969315,72.969315,802347484
2022-05-18,72.967667,74.037018,66.415634,66.415634,66.415634,756026173
2022-05-19,66.386711,72.204117,65.177986,72.096680,72.096680,801021670
2022-05-20,72.077171,72.906738,67.099205,68.658295,68.658295,729408177
2022-05-21,68.654564,70.429649,68.172340,69.705788,69.705788,449401029
2022-05-22,69.707268,72.303619,69.528656,71.774002,71.774002,449155414
2022-05-23,71.763947,73.742645,68.990349,69.012756,69.012756,736854342
2022-05-24,69.013824,70.535278,67.680138,70.321548,70.321548,588236113
2022-05-25,70.319221,71.436462,68.290421,68.313118,68.313118,529431480
2022-05-26,68.315109,68.712479,61.340752,63.828136,63.828136,721052783
2022-05-27,63.800579,63.928551,61.287403,61.563923,61.563923,646210455
2022-05-28,61.557880,62.686611,61.557880,62.313278,62.313278,615552947
2022-05-29,63.063595,64.265472,62.106644,63.746628,63.746628,418602793
2022-05-30,63.745800,69.296928,63.414074,69.120918,69.120918,587913790
2022-05-31,69.110268,69.562752,67.181343,68.411385,68.411385,532691935
2022-06-01,68.417023,70.076424,62.546368,62.967819,62.967819,754343388
2022-06-02,62.964443,64.610008,62.394325,64.451355,64.451355,497215110
2022-06-03,64.455803,64.762718,61.788277,62.659264,62.659264,445994255
2022-06-04,62.658833,64.205109,61.725307,63.747383,63.747383,365451394
2022-06-05,63.749756,63.780807,62.061108,63.207874,63.207874,358399957
2022-06-06,63.214748,66.294197,63.088215,64.417274,64.417274,500130108
2022-06-07,64.418068,65.326683,60.559193,63.905510,63.905510,578504158
2022-06-08,63.898411,64.253906,61.546677,61.546677,61.546677,590606981
2022-06-09,61.543854,62.288166,59.836327,60.215973,60.215973,461393198
2022-06-10,60.213543,60.213543,56.479984,56.658417,56.658417,631581518
2022-06-11,56.665623,57.678856,52.231976,52.291660,52.291660,735247033
2022-06-12,52.307575,52.590900,48.130508,48.228905,48.228905,674269221
2022-06-13,48.213318,48.213318,41.629677,43.300301,43.300301,1135771941
2022-06-14,43.314003,46.132015,40.680405,46.132015,46.132015,1038406218
2022-06-15,46.133480,50.641220,41.901669,50.491772,50.491772,1082980140
2022-06-16,50.515755,50.880894,44.331329,44.699718,44.699718,754689123
2022-06-17,44.706158,48.258762,44.577225,47.684914,47.684914,624241753
2022-06-18,47.681702,48.207226,41.935963,47.247257,47.247257,878504763
2022-06-19,47.237988,55.684326,45.201401,54.323166,54.323166,1408560758
2022-06-20,54.321991,54.372265,51.611004,52.905594,52.905594,867331545
2022-06-21,52.898785,55.451859,52.142395,53.507679,53.507679,683095131
2022-06-22,53.520718,53.573269,50.775017,52.105392,52.105392,571710882
2022-06-23,52.109196,56.438145,52.046005,55.762833,55.762833,675234042
2022-06-24,55.761623,56.961769,54.882591,55.992283,55.992283,589158085
2022-06-25,55.990242,59.527119,55.081539,58.969929,58.969929,560628121
2022-06-26,58.955406,60.300819,56.875595,56.876144,56.876144,486759815
2022-06-27,56.862957,58.514683,55.249855,55.925556,55.925556,456437012
2022-06-28,55.913891,56.720051,52.752289,52.811611,52.811611,519374670
2022-06-29,52.807201,54.233082,51.790497,53.422539,53.422539,557459009
2022-06-30,53.447411,53.736393,50.405018,53.648430,53.648430,632075268
2022-07-01,53.699032,55.618488,50.387623,51.115242,51.115242,628538818
2022-07-02,51.132595,51.417400,49.993984,50.485447,50.485447,448609019
2022-07-03,50.484867,51.498253,49.343208,50.972176,50.972176,402299367
2022-07-04,50.971882,52.282711,49.877628,52.243816,52.243816,425036720
2022-07-05,52.238739,52.331615,48.237862,49.830593,49.830593,559357113
2022-07-06,49.835804,50.592316,49.254360,50.361088,50.361088,429814449
2022-07-07,50.360191,52.406734,49.851658,52.142895,52.142895,478192342
2022-07-08,52.140446,53.747898,50.955704,51.564953,51.564953,565652402
2022-07-09,51.556355,54.494419,51.478233,54.160618,54.160618,444782359
2022-07-10,54.159840,54.881256,51.161804,52.168140,52.168140,616041879
2022-07-11,52.165337,52.165337,48.627056,48.774590,48.774590,393277100
2022-07-12,48.774891,49.129192,47.532364,47.542385,47.542385,368912014
2022-07-13,47.544437,49.563126,46.662994,49.563126,49.563126,447352506
2022-07-14,49.559036,51.504189,48.136143,51.218807,51.218807,420169921
2022-07-15,51.221443,52.445957,50.814613,51.798065,51.798065,442039141
2022-07-16,51.794743,55.255428,51.198593,55.125164,55.125164,426040229
2022-07-17,55.123520,56.834454,54.720367,55.721352,55.721352,579886019
2022-07-18,55.723267,59.004387,55.528221,58.626289,58.626289,604964726
2022-07-19,58.611267,59.197781,56.112801,57.984200,57.984200,579491163
2022-07-20,57.988674,61.464279,56.781219,57.237766,57.237766,662964095
2022-07-21,57.240597,58.519569,55.461178,58.099823,58.099823,464802265
2022-07-22,58.100525,59.097775,55.727009,56.176113,56.176113,464241227
2022-07-23,56.163647,57.159653,54.767349,56.426319,56.426319,380442502
2022-07-24,56.427811,59.611557,56.397011,58.485703,58.485703,402627822
2022-07-25,58.483295,58.794830,54.366276,54.366276,54.366276,445424172
2022-07-26,54.353600,54.353600,52.195511,53.790173,53.790173,400322025
2022-07-27,53.798828,58.951004,53.152176,58.951004,58.951004,529603132
2022-07-28,58.953762,63.920959,58.641445,63.463997,63.463997,757291482
2022-07-29,63.464642,64.305122,60.127213,60.922493,60.922493,664571137
2022-07-30,60.917049,63.771126,60.229553,60.440151,60.440151,667982996
2022-07-31,60.444057,62.792862,59.896420,59.909508,59.909508,502294495
2022-08-01,59.915623,60.570431,58.449516,59.535446,59.535446,467875340
2022-08-02,59.530258,59.722092,56.889019,58.243855,58.243855,524322092
2022-08-03,58.239834,60.009747,56.970886,57.805191,57.805191,472558915
2022-08-04,57.805233,60.375362,57.750965,59.848576,59.848576,437413922
2022-08-05,59.839481,62.408657,59.700733,62.401272,62.401272,463122316
2022-08-06,62.408161,62.433922,60.789921,60.918343,60.918343,291347560
2022-08-07,60.920589,61.940495,60.208691,61.102306,61.102306,276519336
2022-08-08,61.104336,63.960339,60.940411,62.592129,62.592129,384554405
2022-08-09,62.598980,62.782326,58.754459,59.259998,59.259998,406076522
2022-08-10,59.259869,62.172283,58.078102,61.603851,61.603851,543530224
2022-08-11,61.606346,63.256104,61.574463,61.904613,61.904613,472762678
2022-08-12,61.904186,62.962833,60.873383,62.932228,62.932228,370984475
2022-08-13,62.934349,65.335670,62.724846,63.753529,63.753529,391896085
2022-08-14,63.759975,65.627701,62.913338,63.308758,63.308758,411725410
2022-08-15,63.305836,65.172501,60.032421,60.825516,60.825516,487425277
2022-08-16,60.807072,61.541428,60.238541,61.342339,61.342339,400419587
2022-08-17,61.337975,64.561234,60.034073,60.374157,60.374157,564337359
2022-08-18,60.390400,61.564461,59.826164,60.045689,60.045689,375531380
2022-08-19,60.041904,60.102547,53.635345,54.031628,54.031628,598011455
2022-08-20,54.024258,55.569393,53.154167,54.187553,54.187553,473723831
2022-08-21,54.180012,55.935055,53.987640,55.492027,55.492027,346325352
2022-08-22,55.497440,57.260742,52.519234,57.255676,57.255676,766070930
2022-08-23,57.246269,57.581665,54.280712,57.079433,57.079433,524532444
2022-08-24,57.077991,57.463272,55.827904,56.478168,56.478168,471510182
2022-08-25,56.475605,57.368172,56.088352,56.792576,56.792576,432646387
2022-08-26,56.782242,57.959911,52.514240,52.744450,52.744450,567680603
2022-08-27,52.758629,53.282288,52.116840,53.050240,53.050240,392990718
2022-08-28,53.047722,55.673573,52.711056,53.612019,53.612019,485789560
2022-08-29,53.610783,56.572742,52.942425,55.771893,55.771893,526456711
2022-08-30,55.775101,56.067696,52.304546,53.056812,53.056812,464828759
2022-08-31,53.057659,55.096478,53.057659,53.856663,53.856663,439496760
2022-09-01,53.858364,57.574146,53.549686,57.527969,57.527969,584763245
2022-09-02,57.524899,62.078972,56.644379,61.040997,61.040997,761493332
2022-09-03,61.037678,61.959976,59.839687,60.134804,60.134804,529966061
2022-09-04,60.142941,60.914291,58.820389,60.900894,60.900894,404022021
2022-09-05,60.901596,61.327629,59.518284,60.416405,60.416405,450815584
2022-09-06,60.413952,62.349049,54.306274,54.313061,54.313061,671460963
2022-09-07,54.302589,58.100662,53.299686,57.415901,57.415901,623767136
2022-09-08,57.413059,58.469116,56.345573,58.003258,58.003258,539805386
2022-09-09,58.001518,61.653664,57.855316,61.232883,61.232883,610797768
2022-09-10,61.225060,64.448898,60.870651,63.431644,63.431644,611529013
2022-09-11,63.427025,64.268478,61.829754,62.243626,62.243626,467207228
2022-09-12,62.246159,62.943230,60.387188,61.362015,61.362015,527623332
2022-09-13,61.360821,67.066368,58.637890,59.102303,59.102303,1001779466
2022-09-14,59.061371,60.849468,58.701508,60.145191,60.145191,622750084
2022-09-15,60.149971,60.608158,56.193394,56.350262,56.350262,629471575
2022-09-16,56.355476,56.751133,54.940609,55.844261,55.844261,471316851
2022-09-17,55.855606,58.349216,55.855606,57.816555,57.816555,354646581
2022-09-18,57.812195,57.821388,52.837620,52.844284,52.844284,447780228
2022-09-19,52.832516,53.630905,50.428391,52.874870,52.874870,687424376
2022-09-20,52.884251,53.530235,51.177013,52.361065,52.361065,561066601
2022-09-21,52.356251,55.265606,50.691799,51.236183,51.236183,681284602
2022-09-22,51.233234,53.886658,50.807446,53.510612,53.510612,480101560
2022-09-23,53.511887,55.221016,51.896824,55.089714,55.089714,560635011
2022-09-24,55.096828,55.630455,53.438210,53.519299,53.519299,451262561
2022-09-25,53.519787,54.274868,52.555248,52.632000,52.632000,385124912
2022-09-26,52.639229,53.624149,52.223640,53.432064,53.432064,464070272
2022-09-27,53.434765,55.311691,52.032013,52.737259,52.737259,507500545
2022-09-28,52.730122,53.664368,51.357903,53.308426,53.308426,479078426
2022-09-29,53.307693,53.956154,52.447205,53.914047,53.914047,406391539
2022-09-30,53.914841,54.988789,53.031113,53.397038,53.397038,412604499
2022-10-01,53.403042,53.709396,52.705292,52.906868,52.906868,256914103
2022-10-02,52.904613,53.392735,51.911167,51.911633,51.911633,270394848
2022-10-03,51.916431,54.233017,51.773045,54.176208,54.176208,361537838
2022-10-04,54.172318,55.605537,53.989059,55.298462,55.298462,346928233
2022-10-05,55.297165,55.304989,53.485401,54.579308,54.579308,333262024
2022-10-06,54.580135,54.993561,53.464699,53.493645,53.493645,359457748
2022-10-07,53.498962,53.789028,52.475613,52.866940,52.866940,350100261
2022-10-08,52.866219,53.493820,52.565247,52.798374,52.798374,262572900
2022-10-09,52.796818,53.910038,52.747379,53.910038,53.910038,255019662
2022-10-10,53.913975,54.367195,52.755875,52.755875,52.755875,381643338
2022-10-11,52.747902,52.748379,51.549953,52.018421,52.018421,348076873
2022-10-12,52.020790,52.864552,51.875916,52.221348,52.221348,329386156
2022-10-13,52.222588,52.441425,48.871719,51.243484,51.243484,535442367
2022-10-14,51.240761,52.482601,51.032154,51.315563,51.315563,356949435
2022-10-15,51.314369,51.612221,50.442577,50.469181,50.469181,256385346
2022-10-16,50.466969,51.727512,50.456161,51.480919,51.480919,264200642
2022-10-17,51.474899,52.057629,51.158997,51.843838,51.843838,284788683
2022-10-18,51.843731,52.151360,50.901928,51.877003,51.877003,302736361
2022-10-19,51.878693,51.964622,50.946545,50.986633,50.986633,275310850
2022-10-20,50.984959,51.958187,50.721535,51.191002,51.191002,289082998
2022-10-21,51.194401,51.774086,49.966450,51.623371,51.623371,369983730
2022-10-22,51.623756,52.465622,51.431179,52.180172,52.180172,304008099
2022-10-23,52.181557,53.950367,51.944881,53.950367,53.950367,344691478
2022-10-24,53.950691,54.166924,52.263294,52.569244,52.569244,397590910
2022-10-25,52.565220,56.696671,52.392094,56.025154,56.025154,544831810
2022-10-26,56.012291,57.455090,55.775528,56.391678,56.391678,615500789
2022-10-27,56.394341,56.603626,54.724495,54.807610,54.807610,531516232
2022-10-28,54.809464,55.397671,53.736908,55.003899,55.003899,485918370
2022-10-29,55.001602,57.387974,54.776119,56.496178,56.496178,680353979
2022-10-30,56.512615,57.304680,54.908535,55.389553,55.389553,476487677
2022-10-31,55.382309,56.294716,54.229271,55.084435,55.084435,530884510
2022-11-01,55.085613,55.830040,54.635139,55.127190,55.127190,427975211
2022-11-02,55.126972,62.117073,54.834171,60.558468,60.558468,1674017428
2022-11-03,60.563324,64.290794,60.420151,61.921314,61.921314,1257411661
2022-11-04,61.918980,69.368462,61.810661,67.596596,67.596596,2151904532
2022-11-05,67.594658,71.284851,67.285049,69.721199,69.721199,1505513756
2022-11-06,69.687103,70.465843,67.891312,68.086052,68.086052,1004920656
2022-11-07,68.112007,72.610847,67.282097,67.652267,67.652267,1373144070
2022-11-08,67.643188,68.269325,56.007954,57.391804,57.391804,1854346680
2022-11-09,57.444447,59.548317,49.331955,50.658577,50.658577,1725423337
2022-11-10,50.654106,61.063343,50.265511,60.361053,60.361053,1623775451
2022-11-11,60.350395,63.743965,59.212734,61.242283,61.242283,1292495839
2022-11-12,61.258324,61.483814,58.682255,59.855553,59.855553,694111623
2022-11-13,59.861961,60.192348,56.751945,57.487175,57.487175,514877448
2022-11-14,57.473969,59.031200,53.977001,56.546200,56.546200,812582160
2022-11-15,56.540577,59.432426,56.540577,58.007263,58.007263,554300042
2022-11-16,57.999069,59.978466,56.982697,57.516422,57.516422,589292031
2022-11-17,57.518764,62.910950,57.271160,62.484116,62.484116,781698635
2022-11-18,62.486942,63.612141,61.684998,62.643764,62.643764,658083895
2022-11-19,62.635292,64.291817,61.633255,63.812397,63.812397,536167505
2022-11-20,63.814583,64.514786,60.910370,62.002327,62.002327,608805129
2022-11-21,62.002941,63.187744,59.809460,61.373489,61.373489,869131451
2022-11-22,61.363850,70.496040,61.302490,70.442795,70.442795,1313490535
2022-11-23,70.464264,81.563438,69.785896,79.000069,79.000069,2115042339
2022-11-24,78.999107,79.031052,76.008377,78.830147,78.830147,1248286495
2022-11-25,78.807121,78.857140,73.604179,74.028900,74.028900,891650503
2022-11-26,74.021461,79.247986,74.021461,76.372894,76.372894,765406705
2022-11-27,76.383530,78.890190,74.849884,75.044319,75.044319,622191865
2022-11-28,75.045197,75.280525,70.888885,74.120224,74.120224,848737350
2022-11-29,74.089272,77.374687,73.676804,75.983772,75.983772,784423812
2022-11-30,75.985970,79.786118,75.763336,79.297707,79.297707,730020088
2022-12-01,79.291130,79.948921,76.673859,77.518005,77.518005,662986878
2022-12-02,77.521957,77.957069,75.749168,77.951485,77.951485,458462393
2022-12-03,77.950829,77.951218,75.741432,76.597916,76.597916,348753640
2022-12-04,76.586929,77.219345,75.926544,77.214287,77.214287,322480996
2022-12-05,77.201431,83.823891,76.930344,80.263535,80.263535,974931920
2022-12-06,80.259926,81.643425,77.902466,79.921219,79.921219,561961413
2022-12-07,79.918640,80.219391,76.165359,77.036057,77.036057,569587946
2022-12-08,77.029510,78.544601,74.815338,78.389870,78.389870,612007545
2022-12-09,78.386414,78.567543,76.098160,76.334564,76.334564,440676994
2022-12-10,76.340836,77.322617,75.987244,76.370995,76.370995,272669009
2022-12-11,76.370842,78.261192,76.370842,76.628052,76.628052,286405662
2022-12-12,76.625244,76.625244,73.818199,76.221527,76.221527,463127138
2022-12-13,76.212524,79.517967,74.822929,77.344482,77.344482,680106244
2022-12-14,77.352959,78.963158,75.316040,75.475861,75.475861,583539478
2022-12-15,75.474091,75.474091,72.184914,72.335472,72.335472,471322636
2022-12-16,72.340218,73.458694,65.804878,66.326797,66.326797,725577784
2022-12-17,66.330742,67.534332,63.487167,64.957886,64.957886,688308693
2022-12-18,64.963646,65.639252,63.557354,64.554131,64.554131,335700601
2022-12-19,64.561241,64.830872,61.860809,63.341431,63.341431,461264127
2022-12-20,63.351200,65.954552,63.235497,65.746384,65.746384,519783204
2022-12-21,65.738136,66.653275,64.900475,65.391403,65.391403,375489125
2022-12-22,65.399422,66.514549,64.517052,66.151672,66.151672,368489876
2022-12-23,66.152802,66.596397,65.450348,65.772224,65.772224,306694378
2022-12-24,65.772232,66.012245,65.263176,65.774788,65.774788,178396939
2022-12-25,65.774750,69.363144,65.540604,69.206268,69.206268,335124962
2022-12-26,69.206825,70.834938,68.710892,70.684746,70.684746,457389047
2022-12-27,70.679482,70.844246,67.970711,68.747910,68.747910,440850738
2022-12-28,68.746948,69.215042,66.106972,66.339066,66.339066,457672812
2022-12-29,66.341637,67.169289,65.928177,66.751076,66.751076,337784432
2022-12-30,66.748352,68.330978,66.315529,67.994034,67.994034,324391932
2022-12-31,67.998230,70.887146,67.786964,69.996216,69.996216,367586009
2023-01-01,70.002823,71.328911,69.234886,70.815659,70.815659,344383885
2023-01-02,70.820496,75.755173,70.227379,74.862907,74.862907,699498243
2023-01-03,74.863411,76.157494,74.211052,75.602722,75.602722,562329324
2023-01-04,75.602333,77.644287,74.658356,75.433907,75.433907,577893231
2023-01-05,75.431168,76.171883,73.914047,74.250809,74.250809,432215597
2023-01-06,74.259392,76.265533,73.012077,75.992577,75.992577,537790219
2023-01-07,75.993446,76.602013,75.668655,76.373444,76.373444,332539243
2023-01-08,76.369080,77.682274,75.529953,77.682274,77.682274,384160222
2023-01-09,77.676666,83.288277,77.676666,81.747314,81.747314,879528523
2023-01-10,81.731117,82.596161,79.880600,80.887520,80.887520,561103552
2023-01-11,80.887657,84.414795,80.160622,84.070313,84.070313,651624972
2023-01-12,84.286324,86.039719,82.843849,85.964226,85.964226,919252860
2023-01-13,85.969009,87.583061,83.923912,86.340034,86.340034,726155927
2023-01-14,86.334831,90.645493,86.172760,87.813858,87.813858,1235692684
2023-01-15,87.814041,88.451981,85.997162,87.365532,87.365532,575262096
2023-01-16,87.364830,88.846123,85.131172,85.834312,85.834312,643419793
2023-01-17,85.849304,88.611061,85.004951,87.117424,87.117424,689233513
2023-01-18,87.124062,88.212799,82.761566,82.775330,82.775330,745330320
2023-01-19,82.767296,84.422523,82.141197,84.232269,84.232269,468877565
2023-01-20,84.230621,90.721245,83.221573,90.493225,90.493225,618138690
2023-01-21,90.499146,91.332787,88.310272,88.314651,88.314651,678058077
2023-01-22,88.314667,89.894447,86.989632,87.629974,87.629974,525923629
2023-01-23,87.630653,92.532982,87.630653,90.025925,90.025925,674337929
2023-01-24,90.011391,91.094902,86.699692,87.202881,87.202881,508764326
2023-01-25,87.218681,91.623344,85.990204,89.381012,89.381012,526831341
2023-01-26,89.367523,89.850044,87.171089,87.589455,87.589455,495312033
2023-01-27,87.591690,89.100960,86.346901,88.845810,88.845810,432915139
2023-01-28,88.850449,89.662697,87.505554,89.601936,89.601936,403642649
2023-01-29,89.601471,97.460876,89.601471,95.050056,95.050056,1052463965
2023-01-30,95.046700,95.846718,89.499718,91.262436,91.262436,767486345
2023-01-31,91.263313,95.999153,91.263313,94.308113,94.308113,786998062
2023-02-01,94.297386,101.983437,94.013306,100.443626,100.443626,1000421802
2023-02-02,100.439934,101.877731,98.495178,98.690186,98.690186,679499126
2023-02-03,98.678360,100.480568,98.039948,99.970924,99.970924,581587515
2023-02-04,99.960236,101.085121,98.526802,98.614479,98.614479,412470764
2023-02-05,98.614235,98.810410,95.215149,96.458755,96.458755,467715468
2023-02-06,96.467079,97.848999,95.409515,96.062454,96.062454,454784285
2023-02-07,96.044754,101.161926,95.979546,100.927666,100.927666,723164903
2023-02-08,100.923256,102.023720,97.430450,99.207619,99.207619,627006188
2023-02-09,99.212898,99.377930,90.920837,92.098465,92.098465,835624265
2023-02-10,92.095055,94.044289,91.370094,93.529282,93.529282,636744666
2023-02-11,93.530563,94.707855,93.039055,94.430550,94.430550,410760115
2023-02-12,94.420914,94.524567,91.603996,92.395737,92.395737,367491351
2023-02-13,92.397247,94.670494,88.849525,91.121750,91.121750,681702114
2023-02-14,91.125099,95.766182,90.535202,95.687576,95.687576,594958420
2023-02-15,95.688858,102.818573,95.180527,102.795303,102.795303,725730052
2023-02-16,102.788017,104.480171,98.912926,98.952202,98.952202,737793870
2023-02-17,98.950462,101.543976,98.672653,100.309509,100.309509,725287123
2023-02-18,100.301880,101.611130,99.222023,99.791847,99.791847,625887364
2023-02-19,99.793121,101.124489,97.305954,97.564217,97.564217,550959680
2023-02-20,97.602036,98.489075,94.903877,95.940819,95.940819,805774822
2023-02-21,95.948135,96.742409,92.478645,93.709480,93.709480,693293752
2023-02-22,93.721626,95.355377,92.111038,95.218925,95.218925,668342701
2023-02-23,95.216820,96.152885,93.748825,94.691994,94.691994,489893890
2023-02-24,94.687744,95.132828,90.825089,91.555099,91.555099,503847733
2023-02-25,91.563545,93.398376,91.151863,93.263451,93.263451,414154710
2023-02-26,93.246315,95.468826,92.918777,95.255623,95.255623,382931744
2023-02-27,95.257263,95.934364,92.990181,94.086678,94.086678,432031681
2023-02-28,94.084854,95.861084,93.389000,93.792778,93.792778,409490427
2023-03-01,93.795372,97.929253,93.795372,97.737663,97.737663,533714000
2023-03-02,97.733429,98.116287,94.284027,95.257240,95.257240,469936514
2023-03-03,95.263947,95.350250,88.111771,90.548973,90.548973,651979397
2023-03-04,90.544441,90.744774,88.057297,89.289536,89.289536,353464242
2023-03-05,89.289429,91.684654,89.267792,89.953346,89.953346,334569360
2023-03-06,89.949089,90.469063,87.154549,87.422920,87.422920,497425953
2023-03-07,87.423859,88.695816,84.951775,86.301903,86.301903,562810842
2023-03-08,86.301346,86.507355,82.114616,82.783531,82.783531,501018352
2023-03-09,82.785294,84.759377,75.720650,76.731049,76.731049,688488963
2023-03-10,76.733093,76.777901,69.158936,71.762215,71.762215,1038005217
2023-03-11,71.747795,74.025536,66.678162,69.706955,69.706955,1077950408
2023-03-12,69.710175,76.479439,68.220070,76.311844,76.311844,766082096
2023-03-13,76.341232,82.906013,74.941673,81.768288,81.768288,1017027604
2023-03-14,81.768738,88.099586,79.793793,84.350540,84.350540,882163452
2023-03-15,84.355873,85.655327,75.653755,76.428154,76.428154,805712252
2023-03-16,76.464149,79.874878,76.209679,79.053551,79.053551,542002591
2023-03-17,79.054993,85.508904,78.520233,85.502319,85.502319,610202264
2023-03-18,85.525955,87.879791,82.820435,82.983742,82.983742,602010403
2023-03-19,83.001015,86.417305,82.682770,84.436096,84.436096,444514565
2023-03-20,84.420914,84.482536,78.370506,78.424553,78.424553,578107211
2023-03-21,78.434616,83.134872,77.726250,82.735352,82.735352,567896558
2023-03-22,82.716980,88.150375,79.948647,87.356888,87.356888,969686696
2023-03-23,87.348419,94.448112,86.031342,93.701004,93.701004,1054746379
2023-03-24,93.698860,95.759125,89.873680,93.709908,93.709908,866952422
2023-03-25,93.706764,93.968330,90.423843,91.581146,91.581146,493921885
2023-03-26,91.582176,94.643127,90.983017,93.525192,93.525192,489851737
2023-03-27,93.516914,93.617455,88.177658,89.246872,89.246872,552145190
2023-03-28,89.243179,89.421036,86.034210,89.139374,89.139374,556233998
2023-03-29,89.139328,92.875336,89.098915,91.341736,91.341736,541611636
2023-03-30,91.340508,92.999290,87.337234,89.059891,89.059891,593012954
2023-03-31,89.072517,90.208542,87.930046,89.684128,89.684128,452243261
2023-04-01,89.686440,93.853622,89.552834,92.875351,92.875351,548762293
2023-04-02,92.662842,94.429344,90.855324,93.015976,93.015976,549452266
2023-04-03,93.005661,95.380592,90.588432,93.037338,93.037338,693703512
2023-04-04,93.031387,93.916695,91.797890,92.600426,92.600426,455068842
2023-04-05,92.598495,94.870644,91.715324,92.622116,92.622116,574810382
2023-04-06,92.621239,92.652245,90.220451,90.929153,90.929153,401237969
2023-04-07,90.926834,91.392006,89.559052,90.638329,90.638329,409439989
2023-04-08,90.633080,91.296356,89.630333,89.975197,89.975197,321874464
2023-04-09,89.976685,90.979271,89.392578,90.676674,90.676674,313065579
2023-04-10,90.679436,94.204346,90.031815,93.821228,93.821228,525494733
2023-04-11,93.825928,96.887764,93.380363,94.311798,94.311798,640151185
2023-04-12,94.307854,94.677887,91.249123,92.504158,92.504158,501836456
2023-04-13,92.135078,94.537613,91.930389,94.259499,94.259499,494346656
2023-04-14,94.266335,98.806259,93.996773,96.451973,96.451973,856817465
2023-04-15,96.452698,97.242294,95.181625,96.868210,96.868210,403922763
2023-04-16,96.860451,101.860039,95.654579,100.267448,100.267448,768844226
2023-04-17,100.257706,100.302933,97.982254,98.674698,98.674698,687145902
2023-04-18,98.699631,103.049606,98.156731,101.851418,101.851418,711227682
2023-04-19,101.845772,101.860107,89.467819,90.440681,90.440681,935252615
2023-04-20,90.435074,91.883537,87.580452,90.239655,90.239655,747749560
2023-04-21,90.241974,90.672142,84.895081,85.517342,85.517342,662381963
2023-04-22,85.516357,87.251503,85.032768,87.098526,87.098526,380034373
2023-04-23,87.098724,87.130852,84.923111,86.897324,86.897324,382921210
2023-04-24,86.884995,88.882362,86.374855,88.407341,88.407341,516200917
2023-04-25,88.402985,91.654968,87.416229,91.108345,91.108345,614049406
2023-04-26,91.107857,93.802841,85.433022,88.254189,88.254189,798720366
2023-04-27,88.258720,90.510696,87.783218,89.688812,89.688812,574362305
2023-04-28,89.693436,90.180992,88.311180,89.731384,89.731384,438218243
2023-04-29,89.723907,91.455704,89.501831,91.087517,91.087517,332392500
2023-04-30,91.087074,91.393822,88.262856,88.533623,88.533623,364294782
2023-05-01,88.512329,88.811951,85.590904,86.742615,86.742615,494450271
2023-05-02,86.744492,89.026085,86.294777,88.295792,88.295792,406998356
2023-05-03,88.294945,89.775536,85.852837,88.894852,88.894852,466944292
2023-05-04,88.894318,89.100449,87.650299,88.494453,88.494453,311253105
2023-05-05,88.492111,89.526695,87.076103,88.838669,88.838669,402566192
2023-05-06,88.839821,89.342979,82.337173,83.631439,83.631439,611083498
2023-05-07,83.625854,84.695541,83.341850,83.572609,83.572609,345770753
2023-05-08,83.569977,84.861237,76.825470,77.873436,77.873436,718898381
2023-05-09,77.873970,80.059753,77.595108,80.021584,80.021584,468132043
2023-05-10,80.015068,81.968872,78.177956,81.069977,81.069977,582964296
2023-05-11,81.069855,81.798454,78.894051,81.040878,81.040878,586874786
2023-05-12,81.028175,81.307938,77.849800,80.503136,80.503136,526826920
2023-05-13,80.502625,80.975189,80.142456,80.305702,80.305702,305028463
2023-05-14,80.309692,83.815170,80.014259,83.444298,83.444298,400491842
2023-05-15,83.445000,88.424675,82.564758,87.066566,87.066566,776623075
2023-05-16,87.064224,90.239113,86.417572,89.857719,89.857719,809177581
2023-05-17,89.867004,94.873375,89.833435,93.889732,93.889732,1045389525
2023-05-18,93.889420,94.067749,89.684647,90.542908,90.542908,586904480
2023-05-19,90.532806,93.237434,90.441109,91.702385,91.702385,558055386
2023-05-20,91.711212,92.682510,90.824493,92.371315,92.371315,306548115
2023-05-21,92.377602,93.296150,91.468597,92.278870,92.278870,365938794
2023-05-22,92.277184,92.659637,90.364304,90.946075,90.946075,396591248
2023-05-23,90.948753,92.988068,90.690895,91.632332,91.632332,384556801
2023-05-24,91.636017,91.792946,85.111000,86.000366,86.000366,771426876
2023-05-25,85.984688,86.601036,83.532440,86.600677,86.600677,561109959
2023-05-26,86.603630,88.043518,86.279793,87.268066,87.268066,518267207
2023-05-27,87.256149,88.784302,87.064369,88.650314,88.650314,306057058
2023-05-28,88.649071,92.158066,88.338821,91.579964,91.579964,448657302
2023-05-29,91.578270,92.102997,90.407570,91.000458,91.000458,415109197
2023-05-30,90.996735,93.118324,90.729164,92.326111,92.326111,455802742
2023-05-31,92.322708,92.588692,88.349831,90.539009,90.539009,567208418
2023-06-01,90.537476,95.643593,89.662918,93.972336,93.972336,961609681
2023-06-02,93.996170,95.526382,93.176521,95.417747,95.417747,567841812
2023-06-03,95.416916,97.177094,94.367722,95.993134,95.993134,477888613
2023-06-04,95.996979,96.462967,94.268448,94.289917,94.289917,436188890
2023-06-05,94.293243,94.484978,85.063393,87.834602,87.834602,896571627
2023-06-06,87.828613,91.293861,86.102280,90.920715,90.920715,649344540
2023-06-07,90.916183,91.112823,87.903305,88.848389,88.848389,537757007
2023-06-08,88.855042,89.440239,87.454285,88.466560,88.466560,356770854
2023-06-09,88.470039,89.887070,87.376076,89.232033,89.232033,388902174
2023-06-10,89.233452,89.265106,75.292984,77.351707,77.351707,1185675805
2023-06-11,77.349030,78.885406,76.542770,77.698936,77.698936,432046461
2023-06-12,77.695969,77.800247,75.981384,77.548096,77.548096,452560497
2023-06-13,77.545448,79.205063,76.641762,77.443825,77.443825,440462157
2023-06-14,77.443779,78.058868,72.023109,73.163292,73.163292,490434416
2023-06-15,73.166046,74.978279,72.256889,74.526436,74.526436,402537213
2023-06-16,74.528152,76.664001,74.237961,76.049126,76.049126,352725567
2023-06-17,76.053062,77.654831,75.801025,76.912415,76.912415,273568501
2023-06-18,76.908684,78.434631,76.503403,77.178253,77.178253,274352131
2023-06-19,77.179764,77.632034,76.355797,77.422028,77.422028,293010032
2023-06-20,77.425720,80.652405,76.015526,80.308899,80.308899,437548832
2023-06-21,80.307419,87.154671,80.134224,85.147743,85.147743,814693890
2023-06-22,85.150505,88.695511,84.866455,86.070221,86.070221,606189402
2023-06-23,86.064316,92.427979,85.435600,91.209457,91.209457,755797463
2023-06-24,91.211723,93.158730,87.156143,89.744026,89.744026,666550721
2023-06-25,89.740479,90.314201,87.130508,88.275169,88.275169,487211798
2023-06-26,88.267952,89.903084,86.416504,87.275703,87.275703,548434353
2023-06-27,87.272263,89.374290,87.055740,87.998276,87.998276,420226149
2023-06-28,88.015442,88.052437,82.127510,83.061150,83.061150,556606414
2023-06-29,83.057808,85.658569,83.042068,84.775871,84.775871,395849863
2023-06-30,84.768753,110.795258,84.589302,108.165329,108.165329,3377766238
2023-07-01,108.201744,111.757408,104.695824,107.229202,107.229202,1853573626
2023-07-02,107.225952,113.627121,105.709061,113.217293,113.217293,1783628932
2023-07-03,113.231705,114.497063,105.973068,106.945770,106.945770,1154666410
2023-07-04,106.954147,109.161324,104.710991,104.710991,104.710991,795208399
2023-07-05,104.690018,106.271797,99.395523,102.693993,102.693993,1061933634
2023-07-06,102.677605,105.512474,95.667229,95.667229,95.667229,1197521335
2023-07-07,95.646278,98.382378,95.095688,98.242477,98.242477,703059439
2023-07-08,98.242294,98.380211,96.918228,97.874779,97.874779,417911861
2023-07-09,97.878448,98.306923,95.061836,95.179550,95.179550,412735847
2023-07-10,95.182213,97.641098,92.892586,96.731346,96.731346,801346663
2023-07-11,96.737701,98.120026,95.815361,96.786438,96.786438,584873947
2023-07-12,96.785233,97.753258,94.788307,96.280182,96.280182,502089267
2023-07-13,96.277916,104.019463,95.792992,101.927139,101.927139,1243581127
2023-07-14,101.926170,103.237434,92.939896,95.158661,95.158661,994506743
2023-07-15,95.161530,95.655182,94.186653,94.751808,94.751808,405906202
2023-07-16,94.757256,95.223877,92.756210,92.905281,92.905281,412440907
2023-07-17,92.910645,93.522675,90.334137,92.293449,92.293449,581572145
2023-07-18,92.290169,92.861053,90.163666,91.503220,91.503220,444675473
2023-07-19,91.515007,94.061165,91.515007,92.161797,92.161797,479778485
2023-07-20,92.153465,93.480644,91.681442,92.382057,92.382057,558800999
2023-07-21,92.384041,94.605263,91.963257,94.051865,94.051865,454489403
2023-07-22,94.048172,96.151344,91.718018,92.051514,92.051514,442970678
2023-07-23,92.062996,93.477180,91.820366,93.258865,93.258865,361401131
2023-07-24,93.249336,93.249336,88.219017,89.153465,89.153465,558656341
2023-07-25,89.155029,89.976944,88.857826,89.531403,89.531403,369676148
2023-07-26,89.530930,90.970200,88.949051,90.621422,90.621422,411401840
2023-07-27,90.626953,91.728279,89.925934,90.493767,90.493767,393733970
2023-07-28,90.493202,91.894402,90.493202,91.530571,91.530571,341018407
2023-07-29,91.519188,94.715752,90.966751,94.598091,94.598091,357766274
2023-07-30,94.570419,95.692551,92.211288,94.091057,94.091057,764611368
2023-07-31,94.089333,94.822273,91.647667,92.243134,92.243134,526612463
2023-08-01,92.244263,93.820404,89.788010,93.820404,93.820404,775320147
2023-08-02,93.818504,94.313004,86.918282,87.489059,87.489059,899573748
2023-08-03,87.491722,88.226563,82.696236,82.707794,82.707794,661629539
2023-08-04,82.693336,83.706123,81.506645,82.078911,82.078911,574898134
2023-08-05,82.086472,83.297775,81.581238,83.105591,83.105591,266995799
2023-08-06,83.100288,83.368553,82.089241,82.471703,82.471703,261949686
2023-08-07,82.470978,83.219833,80.512093,82.344521,82.344521,369980930
2023-08-08,82.342690,85.110458,81.824829,83.956894,83.956894,464971615
2023-08-09,83.954514,84.427437,83.299500,84.037209,84.037209,1086009763
2023-08-10,84.038338,84.278816,82.701035,83.033470,83.033470,273793336
2023-08-11,83.034775,83.527885,82.719955,83.495865,83.495865,210777034
2023-08-12,83.494972,83.857224,83.344505,83.448524,83.448524,187648883
2023-08-13,83.450485,83.615974,81.651932,81.978035,81.978035,268437601
2023-08-14,81.979042,82.973045,81.669762,82.068581,82.068581,262059229
2023-08-15,82.068230,82.109108,78.763145,79.273750,79.273750,401918865
2023-08-16,79.276230,79.457489,73.629234,74.478859,74.478859,622966364
2023-08-17,74.479179,75.666794,61.756107,65.085762,65.085762,785297656
2023-08-18,65.094193,65.764481,63.732040,64.082916,64.082916,571194825
2023-08-19,64.085136,64.895279,63.734344,64.103867,64.103867,299693328
2023-08-20,64.107918,65.723625,64.073631,65.252510,65.252510,246734222
2023-08-21,65.251503,67.046448,64.978058,66.958687,66.958687,431113836
2023-08-22,66.958954,67.105316,63.279003,64.770287,64.770287,377574603
2023-08-23,64.773697,66.593552,64.168030,65.610779,65.610779,304886653
2023-08-24,65.612083,65.844902,64.138451,64.879272,64.879272,225372238
2023-08-25,64.881393,65.222832,63.843147,65.111916,65.111916,268487447
2023-08-26,65.112892,65.498466,64.961830,65.010719,65.010719,183821199
2023-08-27,65.010399,65.879028,64.905098,65.367111,65.367111,191462581
2023-08-28,65.367813,65.667580,64.270630,65.542503,65.542503,252050651
2023-08-29,65.541748,70.215546,64.709366,68.892471,68.892471,540744008
2023-08-30,68.893066,68.985382,66.814873,67.659531,67.659531,294424844
2023-08-31,67.660820,68.222328,63.616837,63.951378,63.951378,377755734
2023-09-01,63.946068,64.210144,62.191444,63.007454,63.007454,311070837
2023-09-02,63.009144,64.620071,63.009144,64.560631,64.560631,219217798
2023-09-03,64.563904,64.787521,63.733078,63.938118,63.938118,203377116
2023-09-04,63.936501,64.837280,63.254429,63.708687,63.708687,236821353
2023-09-05,63.713348,63.726978,62.663677,63.123634,63.123634,250002419
2023-09-06,63.118565,63.564030,62.059971,62.843525,62.843525,248375044
2023-09-07,62.843639,64.189995,62.594913,63.622368,63.622368,213292207
2023-09-08,63.626350,64.039047,61.982117,62.576981,62.576981,206394384
2023-09-09,62.578594,63.195698,62.546692,63.081509,63.081509,145767952
2023-09-10,63.083092,63.083092,60.512524,61.121529,61.121529,249697962
2023-09-11,61.119495,61.563560,58.038231,58.837158,58.837158,316901808
2023-09-12,58.836308,61.192917,58.693039,60.012791,60.012791,285423408
2023-09-13,60.017136,62.590473,59.743076,62.003521,62.003521,300723201
2023-09-14,62.002014,63.320518,62.002014,62.808537,62.808537,268972316
2023-09-15,62.816547,66.152283,62.675568,65.995529,65.995529,273527819
2023-09-16,65.990669,66.701874,64.532097,65.339523,65.339523,225396971
2023-09-17,65.346802,65.382362,63.253460,63.578228,63.578228,238602170
2023-09-18,63.577751,67.357925,63.222713,65.894600,65.894600,411318370
2023-09-19,65.893295,68.262886,65.777000,67.334236,67.334236,310488863
2023-09-20,67.333961,67.613480,63.988403,64.564346,64.564346,407377312
2023-09-21,64.565125,64.967659,63.124760,64.690987,64.690987,270451760
2023-09-22,64.691711,65.460808,64.177536,64.335403,64.335403,278551984
2023-09-23,64.334908,65.225388,64.334908,65.080391,65.080391,240624622
2023-09-24,65.080063,65.084198,63.540279,63.587139,63.587139,189877277
2023-09-25,63.586189,64.990959,63.113136,64.337242,64.337242,216448495
2023-09-26,64.333160,64.918907,63.397556,63.758511,63.758511,256010742
2023-09-27,63.756336,65.419136,63.280056,63.486813,63.486813,212329352
2023-09-28,63.487186,65.410072,63.218338,65.238808,65.238808,235902966
2023-09-29,65.240662,66.399559,64.974792,65.632095,65.632095,215673747
2023-09-30,65.630783,66.523338,65.420502,66.069649,66.069649,153210629
2023-10-01,66.068810,68.591217,65.905350,68.233315,68.233315,248362902
2023-10-02,68.228951,68.331390,65.448631,66.011124,66.011124,283142952
2023-10-03,66.007019,66.836845,65.368187,65.493515,65.493515,188593883
2023-10-04,65.498390,65.509216,63.725567,64.452065,64.452065,220351720
2023-10-05,64.459198,65.196564,64.096916,64.858765,64.858765,202994978
2023-10-06,64.857376,65.906784,64.566528,65.533188,65.533188,178382571
2023-10-07,65.533600,66.229881,65.100388,65.485641,65.485641,146532235
2023-10-08,65.487183,65.968346,65.103546,65.364548,65.364548,179284709
2023-10-09,65.364395,65.376381,62.147030,63.111057,63.111057,235298990
2023-10-10,63.109085,63.793541,62.681705,63.621071,63.621071,164326149
2023-10-11,63.619778,63.685921,61.262772,61.499821,61.499821,186389594
2023-10-12,61.501141,61.521873,60.754681,61.127815,61.127815,171888213
2023-10-13,61.127197,61.995136,61.112534,61.574059,61.574059,203849754
2023-10-14,61.574585,61.949982,61.470036,61.665157,61.665157,120785909
2023-10-15,61.664009,62.101719,61.447323,61.656433,61.656433,134170091
2023-10-16,61.657101,65.364571,61.646015,63.337162,63.337162,334167678
2023-10-17,63.335766,63.335766,61.688175,62.163010,62.163010,191914626
2023-10-18,62.156055,62.601551,60.191654,60.276974,60.276974,188485126
2023-10-19,60.278484,61.812965,60.108330,61.786652,61.786652,182482608
2023-10-20,61.788864,64.175446,61.651020,63.417820,63.417820,251686318
2023-10-21,63.418297,65.255669,63.418297,64.735542,64.735542,198983839
2023-10-22,64.737358,66.057327,63.820606,65.190582,65.190582,283863584
2023-10-23,65.371590,69.535011,65.245911,68.991096,68.991096,471640160
2023-10-24,68.991356,72.381958,67.787247,69.031860,69.031860,547455091
2023-10-25,69.049782,70.322868,67.986588,68.694923,68.694923,369294933
2023-10-26,68.697502,70.428925,67.449448,68.854385,68.854385,385302387
2023-10-27,68.848656,68.848656,66.057655,67.055794,67.055794,308631582
2023-10-28,67.052139,68.294487,67.018555,67.782776,67.782776,287279561
2023-10-29,67.778076,69.221420,67.267944,68.800842,68.800842,232084984
2023-10-30,68.800125,69.703590,67.849525,69.250839,69.250839,270567503
2023-10-31,69.249550,70.356743,68.316826,68.949562,68.949562,334835486
2023-11-01,68.949478,70.345139,66.798882,69.935020,69.935020,377378547
2023-11-02,69.938553,70.679962,68.058701,69.394196,69.394196,350621685
2023-11-03,69.389854,69.565971,67.951309,69.491142,69.491142,234233495
2023-11-04,69.490921,70.625267,68.967598,70.472099,70.472099,194430502
2023-11-05,70.450546,72.216225,70.104073,71.662651,71.662651,337144700
2023-11-06,71.662270,74.926018,71.091972,74.482864,74.482864,307139405
2023-11-07,74.485069,74.510315,71.379761,73.564384,73.564384,345874833
2023-11-08,73.560333,74.262314,72.614494,73.179939,73.179939,279316148
2023-11-09,73.179779,76.103615,70.337265,73.752213,73.752213,563715610
2023-11-10,73.755669,74.940819,71.399673,73.305000,73.305000,391745232
2023-11-11,73.300339,75.864899,71.412216,75.174309,75.174309,409990766
2023-11-12,75.171997,76.638184,72.854874,74.891273,74.891273,400244544
2023-11-13,74.897934,75.930305,71.196030,71.491547,71.491547,391890703
2023-11-14,71.441101,72.502419,68.790596,70.635262,70.635262,378863884
2023-11-15,70.635925,74.251389,70.623520,74.080322,74.080322,335516203
2023-11-16,74.080063,74.301231,70.071388,71.179054,71.179054,343373015
2023-11-17,71.149132,71.627060,68.408035,70.182335,70.182335,406903529
2023-11-18,70.191620,70.276321,67.996239,69.893806,69.893806,243237870
2023-11-19,69.895370,70.669556,68.821861,70.640312,70.640312,226121115
2023-11-20,70.639320,70.959778,69.200745,69.517738,69.517738,271959607
2023-11-21,69.519119,71.643837,65.864296,66.457382,66.457382,427605909
2023-11-22,66.449669,69.052269,66.271072,68.705589,68.705589,275595694
2023-11-23,68.700592,70.593941,68.624847,69.512451,69.512451,307401786
2023-11-24,69.511108,71.632751,69.507187,70.735954,70.735954,307601320
2023-11-25,70.738464,72.083138,70.652245,71.833366,71.833366,237235479
2023-11-26,71.836105,71.846375,69.429031,70.058990,70.058990,257792066
2023-11-27,70.055466,70.459503,68.280457,69.242332,69.242332,261741816
2023-11-28,69.244240,70.164375,68.111427,69.737251,69.737251,340266606
2023-11-29,69.737106,70.417572,69.299042,69.989349,69.989349,241745414
2023-11-30,69.988968,70.108871,69.187241,69.445580,69.445580,238522259
2023-12-01,69.442284,72.139008,69.287735,71.544968,71.544968,342098446
2023-12-02,71.544434,72.677498,71.458717,72.272224,72.272224,252948067
2023-12-03,72.272415,72.713417,71.454407,72.256432,72.256432,260490911
2023-12-04,72.259773,74.971222,72.110649,72.821663,72.821663,579013037
2023-12-05,72.830307,74.294960,71.492302,74.291199,74.291199,409610732
2023-12-06,74.288979,74.644127,72.415291,72.415291,72.415291,415760055
2023-12-07,72.429695,74.440765,72.286278,74.058464,74.058464,380178224
2023-12-08,74.060219,78.563766,73.564705,78.398766,78.398766,518109798
2023-12-09,78.409485,79.432281,76.239120,76.277550,76.277550,646771325
2023-12-10,76.284004,78.705635,76.284004,77.141884,77.141884,373110524
2023-12-11,77.147018,77.461678,71.656647,72.650749,72.650749,562479070
2023-12-12,72.650223,73.620483,71.137817,72.412987,72.412987,327096779
2023-12-13,72.404373,73.931694,70.676971,73.197853,73.197853,409363158
2023-12-14,73.195175,74.016518,71.907013,72.963417,72.963417,390459199
2023-12-15,72.962944,72.979904,70.935616,70.955879,70.955879,289918266
2023-12-16,70.956932,72.460571,70.843300,72.132980,72.132980,239288933
2023-12-17,72.133156,73.491867,70.993378,71.234871,71.234871,296569366
2023-12-18,71.223412,71.455200,68.376556,70.802841,70.802841,331991740
2023-12-19,70.806755,71.574341,69.884979,70.614555,70.614555,268798362
2023-12-20,70.615540,71.857498,69.588707,69.804977,69.804977,388377729
2023-12-21,69.809822,71.042763,69.085365,70.924530,70.924530,337148848
2023-12-22,70.924004,73.761681,70.577110,73.729713,73.729713,361158771
2023-12-23,73.722198,74.003815,71.650833,72.540627,72.540627,300928578
2023-12-24,72.536018,72.917969,70.576263,71.174713,71.174713,325474499
2023-12-25,71.176849,72.721153,70.827148,72.275284,72.275284,272499306
2023-12-26,72.274742,74.283531,71.279106,73.150520,73.150520,464032652
2023-12-27,73.150154,76.862938,72.369438,75.850304,75.850304,534010451
2023-12-28,75.870583,77.433975,74.726974,76.722328,76.722328,561930641
2023-12-29,76.713890,77.712738,73.291084,73.404144,73.404144,516441232
2023-12-30,73.401978,74.007294,72.641197,73.312737,73.312737,311515246
2023-12-31,73.305855,74.162262,72.440132,72.798439,72.798439,286836101
2024-01-01,72.913292,74.731926,72.252098,74.731926,74.731926,255667692
2024-01-02,74.729744,75.808220,72.701019,72.984077,72.984077,386648433
2024-01-03,72.985168,73.573273,63.047882,65.301643,65.301643,759247166
2024-01-04,65.301285,66.959320,64.819405,66.491394,66.491394,396941206
2024-01-05,66.488365,66.748772,64.619690,66.021149,66.021149,417630277
2024-01-06,66.024986,66.105186,63.635895,65.676079,65.676079,285283013
2024-01-07,65.678177,66.297729,63.962063,64.257469,64.257469,259336849
2024-01-08,64.254425,68.301544,61.708389,67.806549,67.806549,504603252
2024-01-09,67.812973,67.835304,64.871216,66.949287,66.949287,474216123
2024-01-10,66.953270,71.036385,65.406410,69.890137,69.890137,530257325
2024-01-11,69.918015,74.510880,69.735077,71.984474,71.984474,680917400
2024-01-12,71.975418,76.847626,70.681259,72.900215,72.900215,933230770
2024-01-13,72.893471,73.484695,71.104477,71.987511,71.987511,405367417
2024-01-14,71.985992,72.235588,69.694969,69.815598,69.815598,338194628
2024-01-15,69.796051,71.528847,69.051437,69.255615,69.255615,303171541
2024-01-16,69.225204,70.407028,68.601913,69.474655,69.474655,333674337
2024-01-17,69.464996,69.875740,68.590050,69.386147,69.386147,287190583
2024-01-18,69.387436,70.236847,66.610962,67.992676,67.992676,414154847
2024-01-19,67.994881,71.419266,67.123352,71.184181,71.184181,403881358
2024-01-20,71.185715,72.674866,70.609535,71.297417,71.297417,353477650
2024-01-21,71.299355,72.148636,70.546265,71.600082,71.600082,231236531
2024-01-22,71.614716,72.544601,66.912170,67.288277,67.288277,458158615
2024-01-23,67.288940,68.318596,63.261303,65.449432,65.449432,408856695
2024-01-24,65.452240,66.294586,64.906517,66.140167,66.140167,276316216
2024-01-25,66.140495,66.140495,64.663963,65.498993,65.498993,234636079
2024-01-26,65.498344,67.502678,65.239349,67.034065,67.034065,248070449
2024-01-27,67.035583,68.282333,66.421394,68.084564,68.084564,211372666
2024-01-28,68.078758,68.443588,67.407852,68.397507,68.397507,238275365
2024-01-29,68.391548,68.706993,66.922470,68.453011,68.453011,276494459
2024-01-30,68.453011,68.641647,67.290657,67.512024,67.512024,238389131
2024-01-31,67.516197,69.796165,66.265160,66.753044,66.753044,348867643
2024-02-01,66.750572,68.074562,65.803146,67.516586,67.516586,232108384
2024-02-02,67.516792,68.341827,67.412590,68.003517,68.003517,203602294
2024-02-03,68.003433,69.084076,67.915031,68.836838,68.836838,187461706
2024-02-04,68.833611,68.833611,66.682175,66.931389,66.931389,207440125
2024-02-05,66.932289,68.132332,66.714020,67.619415,67.619415,204854690
2024-02-06,67.619270,68.751411,67.555908,68.290985,68.290985,215034847
2024-02-07,68.292206,68.742569,67.754036,68.556030,68.556030,243889376
2024-02-08,68.561722,70.607178,68.456512,70.562767,70.562767,271057492
2024-02-09,70.569008,71.859253,70.354332,70.677048,70.677048,396248689
2024-02-10,70.675262,71.174690,70.102371,70.809875,70.809875,229511617
2024-02-11,70.801582,72.940567,70.688957,71.540001,71.540001,314543793
2024-02-12,71.544945,73.412682,70.454361,72.932869,72.932869,301824432
2024-02-13,72.930977,73.130775,68.280548,69.001060,69.001060,489477662
2024-02-14,68.999779,70.743210,68.564987,69.896278,69.896278,437462934
2024-02-15,69.896500,70.863441,69.244209,69.811485,69.811485,396502737
2024-02-16,69.814407,70.960419,69.242889,70.617165,70.617165,313910640
2024-02-17,70.616348,70.720383,68.415062,69.989624,69.989624,262442667
2024-02-18,69.990204,71.278076,69.881165,70.730247,70.730247,250736447
2024-02-19,70.738907,71.671402,70.584267,71.312042,71.312042,294953659
2024-02-20,71.312912,71.423721,68.311455,69.655167,69.655167,391121481
2024-02-21,69.653664,69.662804,67.503006,68.937561,68.937561,295704432
2024-02-22,68.939537,69.631729,67.983353,68.764519,68.764519,311236598
2024-02-23,68.763550,69.063919,67.723602,68.828163,68.828163,256867051
2024-02-24,68.826271,70.618874,68.719391,70.387062,70.387062,241694583
2024-02-25,70.386635,70.554375,69.802238,70.082115,70.082115,225632198
2024-02-26,70.087296,72.915688,69.228516,71.937889,71.937889,389106739
2024-02-27,71.945541,76.287796,71.945541,74.033752,74.033752,641863534
2024-02-28,74.025719,77.845032,71.762718,74.592545,74.592545,768473291
2024-02-29,74.580627,84.812614,74.124466,79.940895,79.940895,1042945490
2024-03-01,79.917297,86.059250,79.917297,85.084114,85.084114,656274472
2024-03-02,85.059731,94.470520,84.583656,94.419029,94.419029,1040122066
2024-03-03,94.426163,94.525162,87.497650,90.668350,90.668350,707371775
2024-03-04,90.672821,92.424568,87.784439,88.935455,88.935455,830931633
2024-03-05,88.946327,91.831970,74.434402,82.041199,82.041199,1367572503
2024-03-06,82.039032,87.258514,79.986244,85.829971,85.829971,742784629
2024-03-07,85.829971,89.603676,83.591751,88.108047,88.108047,651436457
2024-03-08,88.107620,89.309906,84.958397,88.630768,88.630768,704449860
2024-03-09,88.630913,91.011528,87.224251,90.846802,90.846802,526302540
2024-03-10,90.846184,90.911903,85.682350,87.507553,87.507553,482197828
2024-03-11,87.505875,105.584137,84.834015,103.792114,103.792114,1538166122
2024-03-12,103.793205,104.086884,93.295799,97.538002,97.538002,1160292398
2024-03-13,97.538002,98.784698,94.631676,97.321983,97.321983,668550065
2024-03-14,97.323357,98.015755,90.354042,94.116142,94.116142,835527149
2024-03-15,94.120766,95.271790,84.351768,89.713394,89.713394,922321450
2024-03-16,89.711891,90.632874,82.469444,84.138443,84.138443,622982146
2024-03-17,84.142258,86.679932,81.124657,85.857529,85.857529,503681869
2024-03-18,85.856873,87.869095,80.949005,87.112206,87.112206,563769105
2024-03-19,87.112518,87.429291,77.297951,78.586372,78.586372,978488125
2024-03-20,78.586372,85.249886,77.285156,84.789017,84.789017,727339448
2024-03-21,84.789017,86.803009,83.856575,85.701622,85.701622,563676121
2024-03-22,85.704666,86.082878,80.807465,83.311508,83.311508,473810620
2024-03-23,83.311508,87.455254,83.151237,85.424141,85.424141,494227407
2024-03-24,85.423538,90.424782,85.375748,89.690750,89.690750,614433135
2024-03-25,89.690750,91.936607,88.718079,90.724037,90.724037,620722715
2024-03-26,90.724037,96.847153,87.784370,95.864464,95.864464,964048565
2024-03-27,95.865128,98.305832,92.853401,93.675514,93.675514,984598281
2024-03-28,93.675514,96.385338,93.524315,94.219116,94.219116,702908138
2024-03-29,94.219017,110.005928,93.110497,109.258972,109.258972,1803906237
2024-03-30,109.243942,109.249985,101.306541,102.863113,102.863113,729886796
2024-03-31,102.866302,106.548813,101.554459,105.183403,105.183403,638798519
2024-04-01,105.183403,112.315865,97.518333,99.375343,99.375343,1354224503
2024-04-02,99.375175,108.811211,94.320908,106.817543,106.817543,1576166267
2024-04-03,106.818962,109.544998,96.746460,98.572235,98.572235,990603461
2024-04-04,98.572235,103.966522,96.451706,98.408485,98.408485,952231750
2024-04-05,98.408485,100.102203,95.338783,98.043449,98.043449,735964372
2024-04-06,98.043205,102.313103,97.303543,101.501724,101.501724,496165238
2024-04-07,101.499985,105.677269,100.435593,101.175629,101.175629,581333824
2024-04-08,101.175636,105.842079,99.911369,103.311058,103.311058,706651161
2024-04-09,103.311058,103.385590,96.744263,97.498123,97.498123,593234437
2024-04-10,97.498123,98.134644,94.457336,96.699760,96.699760,571530949
2024-04-11,96.700424,99.800484,95.044495,98.689102,98.689102,533522657
2024-04-12,98.688545,99.288963,80.812927,86.269569,86.269569,1052316398
2024-04-13,86.263977,86.492859,71.311768,77.606583,77.606583,1220477380
2024-04-14,77.597496,80.364578,74.138649,79.914330,79.914330,833631968
2024-04-15,79.915688,82.753822,75.949974,78.073151,78.073151,713883734
2024-04-16,78.072556,80.381912,75.870285,79.922195,79.922195,487783387
2024-04-17,79.925522,80.716110,76.526031,80.167480,80.167480,428178765
2024-04-18,80.167564,82.393158,78.880608,80.799385,80.799385,502655456
2024-04-19,80.799385,82.017540,76.203392,80.909790,80.909790,484059666
2024-04-20,80.909210,85.890221,80.441826,85.092041,85.092041,342916025
2024-04-21,85.091858,85.682602,82.989189,84.165680,84.165680,297434669
2024-04-22,84.164932,86.377350,84.087967,85.467796,85.467796,379391982
2024-04-23,85.467796,85.906830,84.179588,85.108002,85.108002,315895462
2024-04-24,85.107826,87.638771,82.431122,83.163177,83.163177,520985490
2024-04-25,83.166000,85.020462,82.157448,83.798103,83.798103,455920818
2024-04-26,83.798103,88.488274,83.213669,87.992081,87.992081,600181600
2024-04-27,87.991898,88.360016,83.350380,83.882629,83.882629,431405902
2024-04-28,83.882629,85.363808,83.702888,83.952034,83.952034,297363904
2024-04-29,83.952682,85.481102,81.940971,83.515251,83.515251,384053398
2024-04-30,83.514412,84.445656,77.615334,79.495316,79.495316,409800293
2024-05-01,79.495338,80.695045,74.917747,80.095863,80.095863,465312453
2024-05-02,80.095863,81.140411,78.660805,80.122772,80.122772,313083456
2024-05-03,80.122772,82.598335,79.455429,81.930138,81.930138,306780202
2024-05-04,81.929993,82.923904,81.645073,81.687035,81.687035,252821970
2024-05-05,81.687035,81.737373,80.543060,81.375572,81.375572,266211647
2024-05-06,81.375359,83.981728,80.237999,80.787651,80.787651,401251818
2024-05-07,80.787560,82.540146,80.020950,80.817924,80.817924,334396236
2024-05-08,80.818169,82.107620,79.409798,81.636353,81.636353,362774817
2024-05-09,81.636353,83.071136,80.767380,83.056221,83.056221,301587301
2024-05-10,83.057304,83.422516,79.679558,80.226929,80.226929,314299445
2024-05-11,80.226959,82.189949,80.223770,81.345299,81.345299,239865771
2024-05-12,81.347336,82.101158,80.951012,81.382782,81.382782,199954369
2024-05-13,81.382813,82.464737,79.070953,80.601341,80.601341,335695526
2024-05-14,80.601257,81.170593,78.669899,78.731247,78.731247,391753723
2024-05-15,78.731339,82.784592,78.317101,82.534523,82.534523,377340508
2024-05-16,82.534500,83.187836,81.492264,82.457687,82.457687,324211603
2024-05-17,82.456741,84.219322,82.000473,84.185486,84.185486,315118606
2024-05-18,84.185486,84.616539,83.626663,83.866615,83.866615,250565475
2024-05-19,83.866646,84.377007,81.861725,82.221214,82.221214,245911982
2024-05-20,82.221214,88.994904,82.220566,88.600945,88.600945,488444835
2024-05-21,88.601578,89.417999,87.071083,88.213181,88.213181,626800539
2024-05-22,88.213310,88.408600,85.047371,85.714882,85.714882,456965594
2024-05-23,85.714882,87.718399,81.873505,85.415604,85.415604,705291984
2024-05-24,85.415604,86.333282,84.143394,84.981606,84.981606,454791324
2024-05-25,84.981812,85.889450,84.516197,84.980858,84.980858,262450587
2024-05-26,84.980896,85.212601,83.623199,83.899925,83.899925,260785016
2024-05-27,83.899925,86.317238,83.854958,85.212181,85.212181,332515348
2024-05-28,85.212181,85.395294,82.173676,83.399780,83.399780,406136903
2024-05-29,83.399750,84.081863,82.727348,83.481499,83.481499,325029291
2024-05-30,83.481628,85.428825,81.968208,84.419350,84.419350,374103585
2024-05-31,84.419350,84.592133,82.151497,83.238518,83.238518,311113104
2024-06-01,83.238518,83.640167,82.909187,83.434013,83.434013,199228313
2024-06-02,83.433708,83.433708,82.219772,83.053757,83.053757,260625536
2024-06-03,83.053757,84.161095,82.729958,82.798363,82.798363,323671050
2024-06-04,82.799370,83.656044,81.222527,83.655457,83.655457,322575434
2024-06-05,83.657600,85.072319,83.594383,85.072319,85.072319,295357088