File size: 338,495 Bytes
ea20d05 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 2841 2842 2843 2844 2845 2846 2847 2848 2849 2850 2851 2852 2853 2854 2855 2856 2857 2858 2859 2860 2861 2862 2863 2864 2865 2866 2867 2868 2869 2870 2871 2872 2873 2874 2875 2876 2877 2878 2879 2880 2881 2882 2883 2884 2885 2886 2887 2888 2889 2890 2891 2892 2893 2894 2895 2896 2897 2898 2899 2900 2901 2902 2903 2904 2905 2906 2907 2908 2909 2910 2911 2912 2913 2914 2915 2916 2917 2918 2919 2920 2921 2922 2923 2924 2925 2926 2927 2928 2929 2930 2931 2932 2933 2934 2935 2936 2937 2938 2939 2940 2941 2942 2943 2944 2945 2946 2947 2948 2949 2950 2951 2952 2953 2954 2955 2956 2957 2958 2959 2960 2961 2962 2963 2964 2965 2966 2967 2968 2969 2970 2971 2972 2973 2974 2975 2976 2977 2978 2979 2980 2981 2982 2983 2984 2985 2986 2987 2988 2989 2990 2991 2992 2993 2994 2995 2996 2997 2998 2999 3000 3001 3002 3003 3004 3005 3006 3007 3008 3009 3010 3011 3012 3013 3014 3015 3016 3017 3018 3019 3020 3021 3022 3023 3024 | Date,Open,High,Low,Close,Adj Close,Volume
2017-11-09,2.0531399250030518,2.1742300987243652,1.8939399719238281,1.9907699823379517,1.9907699823379517,19192200
2017-11-10,2.007730007171631,2.069469928741455,1.6447800397872925,1.796839952468872,1.796839952468872,11155000
2017-11-11,1.7862800359725952,1.9177500009536743,1.6142899990081787,1.6704699993133545,1.6704699993133545,8178150
2017-11-12,1.6688899993896484,1.6727999448776245,1.4625600576400757,1.5196900367736816,1.5196900367736816,15298700
2017-11-13,1.5260100364685059,1.7350200414657593,1.5176000595092773,1.6866199970245361,1.6866199970245361,12238800
2017-11-14,1.6892800331115723,1.7353700399398804,1.568269968032837,1.592579960823059,1.592579960823059,7829600
2017-11-15,1.5877699851989746,1.6249799728393555,1.4954999685287476,1.5304499864578247,1.5304499864578247,7615500
2017-11-16,1.556190013885498,1.6822199821472168,1.5368900299072266,1.5779199600219727,1.5779199600219727,8928640
2017-11-17,1.580049991607666,1.5826599597930908,1.495300054550171,1.5103600025177002,1.5103600025177002,8508840
2017-11-18,1.5113600492477417,1.6767799854278564,1.49822998046875,1.6743299961090088,1.6743299961090088,32167300
2017-11-19,1.673359990119934,1.7012300491333008,1.5678000450134277,1.6137700080871582,1.6137700080871582,38081700
2017-11-20,1.6255899667739868,1.6606500148773193,1.555609941482544,1.6244499683380127,1.6244499683380127,12994500
2017-11-21,1.6581699848175049,1.6596699953079224,1.549839973449707,1.5740599632263184,1.5740599632263184,5440790
2017-11-22,1.5904899835586548,1.6213699579238892,1.5582300424575806,1.6117500066757202,1.6117500066757202,7177000
2017-11-23,1.6105999946594238,1.6166800260543823,1.5375900268554688,1.548699975013733,1.548699975013733,8392640
2017-11-24,1.5695300102233887,1.820180058479309,1.5555800199508667,1.717710018157959,1.717710018157959,12155400
2017-11-25,1.7169699668884277,1.9576400518417358,1.693969964981079,1.8738700151443481,1.8738700151443481,12839900
2017-11-26,1.8947399854660034,1.9353100061416626,1.826740026473999,1.8531299829483032,1.8531299829483032,9056850
2017-11-27,1.8708300590515137,1.9472700357437134,1.7896300554275513,1.9429800510406494,1.9429800510406494,22826600
2017-11-28,1.9588500261306763,1.9588500261306763,1.8680399656295776,1.9171099662780762,1.9171099662780762,36377700
2017-11-29,1.924340009689331,2.0515899658203125,1.683169960975647,1.7515300512313843,1.7515300512313843,43765500
2017-11-30,1.7614400386810303,2.052910089492798,1.7614400386810303,1.9969700574874878,1.9969700574874878,31559500
2017-12-01,1.9969500303268433,2.137010097503662,1.9229700565338135,2.070230007171631,2.070230007171631,28867200
2017-12-02,2.0770599842071533,2.1156599521636963,1.9968899488449097,2.084160089492798,2.084160089492798,24332700
2017-12-03,2.0854101181030273,2.381150007247925,2.054189920425415,2.227250099182129,2.227250099182129,35163500
2017-12-04,2.258090019226074,2.5770299434661865,2.258090019226074,2.4916799068450928,2.4916799068450928,41226200
2017-12-05,2.501810073852539,2.731790065765381,2.501810073852539,2.5952999591827393,2.5952999591827393,49190000
2017-12-06,2.580430030822754,2.7788100242614746,2.3458800315856934,2.5876901149749756,2.5876901149749756,41731500
2017-12-07,2.5494000911712646,2.9144299030303955,2.4894299507141113,2.779949903488159,2.779949903488159,28297900
2017-12-08,2.7660999298095703,2.868989944458008,2.2595698833465576,2.830670118331909,2.830670118331909,38648500
2017-12-09,2.8260200023651123,2.867340087890625,2.330349922180176,2.6104300022125244,2.6104300022125244,27217000
2017-12-10,2.6613399982452393,2.6954400539398193,2.211699962615967,2.483370065689087,2.483370065689087,19258500
2017-12-11,2.5130200386047363,2.8244800567626953,2.503350019454956,2.7066500186920166,2.7066500186920166,19427000
2017-12-12,2.726449966430664,2.7783000469207764,2.6134300231933594,2.6847500801086426,2.6847500801086426,24523200
2017-12-13,2.687079906463623,2.8750500679016113,2.5714399814605713,2.77810001373291,2.77810001373291,28429500
2017-12-14,2.773439884185791,3.1587400436401367,2.77266001701355,3.1587400436401367,3.1587400436401367,40335300
2017-12-15,3.1566998958587646,4.411250114440918,3.142819881439209,3.996150016784668,3.996150016784668,52745900
2017-12-16,4.1684699058532715,4.725409984588623,3.9184000492095947,4.664649963378906,4.664649963378906,54002400
2017-12-17,4.669340133666992,6.750430107116699,4.669340133666992,5.756720066070557,5.756720066070557,98159600
2017-12-18,5.792399883270264,6.221320152282715,5.280970096588135,5.61584997177124,5.61584997177124,66623700
2017-12-19,5.646999835968018,6.5453200340271,5.5797600746154785,5.792329788208008,5.792329788208008,66695200
2017-12-20,5.78863000869751,5.78863000869751,4.933169841766357,5.176209926605225,5.176209926605225,47866900
2017-12-21,5.184909820556641,5.698160171508789,4.814149856567383,5.180009841918945,5.180009841918945,46905500
2017-12-22,5.205460071563721,5.212739944458008,3.513309955596924,4.336150169372559,4.336150169372559,36672600
2017-12-23,4.394959926605225,5.134510040283203,4.307610034942627,4.839260101318359,4.839260101318359,32930300
2017-12-24,4.74183988571167,5.285679817199707,4.198649883270264,5.285679817199707,5.285679817199707,43676900
2017-12-25,5.308579921722412,6.9552202224731445,5.250539779663086,6.560009956359863,6.560009956359863,66374400
2017-12-26,6.559279918670654,10.622099876403809,6.496379852294922,9.029419898986816,9.029419898986816,167812992
2017-12-27,9.254260063171387,11.302200317382812,8.486590385437012,10.107000350952148,10.107000350952148,167808000
2017-12-28,10.126299858093262,10.196399688720703,8.149279594421387,9.321410179138184,9.321410179138184,109298000
2017-12-29,9.318619728088379,9.534850120544434,8.536820411682129,8.807600021362305,8.807600021362305,70849400
2017-12-30,8.713769912719727,8.761099815368652,7.1879401206970215,7.841010093688965,7.841010093688965,72933904
2017-12-31,7.763309955596924,8.839119911193848,7.708990097045898,8.635580062866211,8.635580062866211,74927904
2018-01-01,8.62952995300293,8.700570106506348,7.959219932556152,8.414609909057617,8.414609909057617,66422800
2018-01-02,8.4576997756958,9.122590065002441,8.217180252075195,8.837770462036133,8.837770462036133,104789000
2018-01-03,8.770139694213867,9.580780029296875,8.529179573059082,9.535880088806152,9.535880088806152,108852000
2018-01-04,9.445839881896973,9.538490295410156,8.854129791259766,9.213990211486816,9.213990211486816,158819008
2018-01-05,9.14568042755127,16.71769905090332,9.094679832458496,14.917200088500977,14.917200088500977,341504992
2018-01-06,14.868900299072266,23.50819969177246,14.821200370788574,22.75979995727539,22.75979995727539,637020992
2018-01-07,22.769100189208984,22.769100189208984,18.24250030517578,18.65679931640625,18.65679931640625,258050000
2018-01-08,18.646499633789062,19.216699600219727,15.347100257873535,18.260900497436523,18.260900497436523,296617984
2018-01-09,18.173999786376953,20.32029914855957,16.80139923095703,17.411800384521484,17.411800384521484,194750000
2018-01-10,17.70789909362793,17.70789909362793,15.17080020904541,17.39080047607422,17.39080047607422,146582000
2018-01-11,17.566600799560547,23.15250015258789,15.286299705505371,21.042699813842773,21.042699813842773,389228000
2018-01-12,21.475799560546875,24.912099838256836,19.930400848388672,22.316299438476562,22.316299438476562,387537984
2018-01-13,22.345300674438477,23.666900634765625,21.37339973449707,22.174400329589844,22.174400329589844,181676000
2018-01-14,22.25349998474121,22.25349998474121,19.13800048828125,20.777299880981445,20.777299880981445,129239000
2018-01-15,20.800399780273438,23.604799270629883,19.330900192260742,19.564699172973633,19.564699172973633,244154000
2018-01-16,19.634000778198242,19.634000778198242,10.4350004196167,13.891900062561035,13.891900062561035,399951008
2018-01-17,13.623000144958496,15.537799835205078,9.655340194702148,14.203200340270996,14.203200340270996,299411008
2018-01-18,14.25059986114502,15.959600448608398,13.512700080871582,14.280400276184082,14.280400276184082,204899008
2018-01-19,14.310600280761719,15.635100364685059,13.98900032043457,14.940600395202637,14.940600395202637,139882000
2018-01-20,15.034199714660645,16.65239906311035,15.034199714660645,16.19029998779297,16.19029998779297,156744992
2018-01-21,16.248899459838867,16.248899459838867,13.359100341796875,14.068300247192383,14.068300247192383,141562000
2018-01-22,14.198699951171875,14.450300216674805,11.914600372314453,13.014599800109863,13.014599800109863,138026000
2018-01-23,13.001500129699707,13.962699890136719,11.78499984741211,13.093500137329102,13.093500137329102,91706200
2018-01-24,13.190600395202637,14.190600395202637,12.789199829101562,13.628700256347656,13.628700256347656,105736000
2018-01-25,13.760499954223633,14.137399673461914,13.0649995803833,13.228400230407715,13.228400230407715,105648000
2018-01-26,13.21090030670166,13.590499877929688,12.294699668884277,13.218199729919434,13.218199729919434,113429000
2018-01-27,13.233200073242188,13.441399574279785,12.894200325012207,13.253000259399414,13.253000259399414,84009400
2018-01-28,13.3016996383667,13.8125,13.203800201416016,13.540200233459473,13.540200233459473,93871104
2018-01-29,13.54539966583252,13.672699928283691,12.677000045776367,12.76449966430664,12.76449966430664,71294304
2018-01-30,12.773599624633789,12.773599624633789,11.057100296020508,11.250699996948242,11.250699996948242,59389600
2018-01-31,11.26830005645752,11.413200378417969,10.568400382995605,11.145000457763672,11.145000457763672,50435000
2018-02-01,11.178299903869629,11.394399642944336,8.707420349121094,9.515839576721191,9.515839576721191,82984200
2018-02-02,9.407959938049316,10.458499908447266,7.218130111694336,9.652290344238281,9.652290344238281,91468200
2018-02-03,9.696660041809082,10.27239990234375,8.611680030822754,9.749679565429688,9.749679565429688,56556200
2018-02-04,9.74563980102539,9.74563980102539,8.102749824523926,8.458640098571777,8.458640098571777,49990000
2018-02-05,8.427530288696289,8.551719665527344,6.129610061645508,6.7050299644470215,6.7050299644470215,55276900
2018-02-06,6.806270122528076,8.555540084838867,5.590069770812988,8.288849830627441,8.288849830627441,97189904
2018-02-07,8.315279960632324,9.224969863891602,7.351029872894287,8.095009803771973,8.095009803771973,77970304
2018-02-08,8.093720436096191,8.721220016479492,8.093720436096191,8.595499992370605,8.595499992370605,82496000
2018-02-09,8.606659889221191,9.889269828796387,8.34315013885498,9.730460166931152,9.730460166931152,9284
2018-02-10,9.7327299118042,10.363200187683105,8.848520278930664,9.255970001220703,9.255970001220703,80123200
2018-02-11,9.2008695602417,9.345479965209961,8.144450187683105,8.704910278320312,8.704910278320312,68554600
2018-02-12,8.71144962310791,9.4037504196167,8.71144962310791,9.322469711303711,9.322469711303711,50792600
2018-02-13,9.317669868469238,9.347940444946289,8.773369789123535,8.986780166625977,8.986780166625977,41593400
2018-02-14,9.015910148620605,10.649800300598145,8.990240097045898,10.40060043334961,10.40060043334961,68781600
2018-02-15,10.390700340270996,11.283900260925293,10.101200103759766,10.931099891662598,10.931099891662598,108962000
2018-02-16,10.914899826049805,11.201600074768066,10.429499626159668,11.201600074768066,11.201600074768066,71131800
2018-02-17,11.076499938964844,11.870699882507324,10.952799797058105,11.689299583435059,11.689299583435059,76093504
2018-02-18,11.69260025024414,11.700300216674805,10.680100440979004,10.702400207519531,10.702400207519531,62044700
2018-02-19,10.666799545288086,11.194899559020996,10.65149974822998,11.075699806213379,11.075699806213379,54898800
2018-02-20,11.091300010681152,11.192700386047363,9.793399810791016,9.904509544372559,9.904509544372559,66512400
2018-02-21,9.877670288085938,10.194199562072754,9.147250175476074,9.380789756774902,9.380789756774902,55087600
2018-02-22,9.404740333557129,9.80875015258789,8.712969779968262,8.904029846191406,8.904029846191406,47216100
2018-02-23,8.87339973449707,9.733030319213867,8.66057014465332,9.692110061645508,9.692110061645508,53626800
2018-02-24,9.687520027160645,9.835370063781738,8.777970314025879,9.1419095993042,9.1419095993042,48709200
2018-02-25,9.153240203857422,9.494409561157227,8.942580223083496,9.346599578857422,9.346599578857422,43814500
2018-02-26,9.36925983428955,10.0649995803833,9.130149841308594,9.90231990814209,9.90231990814209,53540300
2018-02-27,9.965530395507812,11.096199989318848,9.81859016418457,10.659899711608887,10.659899711608887,97184400
2018-02-28,10.694899559020996,11.18280029296875,10.392600059509277,10.438199996948242,10.438199996948242,69036400
2018-03-01,10.448200225830078,10.67140007019043,10.32960033416748,10.509699821472168,10.509699821472168,72474200
2018-03-02,10.456899642944336,10.540399551391602,10.142000198364258,10.224800109863281,10.224800109863281,46449100
2018-03-03,10.285699844360352,10.445500373840332,10.125100135803223,10.217900276184082,10.217900276184082,40001900
2018-03-04,10.207200050354004,10.389800071716309,9.90116024017334,10.348099708557129,10.348099708557129,37886900
2018-03-05,10.403800010681152,10.435500144958496,10.10099983215332,10.11050033569336,10.11050033569336,38605100
2018-03-06,10.154800415039062,10.154800415039062,9.151280403137207,9.384380340576172,9.384380340576172,38182600
2018-03-07,9.39529037475586,10.126799583435059,8.236909866333008,9.034879684448242,9.034879684448242,79740800
2018-03-08,9.035679817199707,9.137490272521973,8.118390083312988,8.310440063476562,8.310440063476562,48535100
2018-03-09,8.261369705200195,8.332420349121094,7.174230098724365,8.313070297241211,8.313070297241211,46893300
2018-03-10,8.267120361328125,8.354510307312012,7.633540153503418,7.67165994644165,7.67165994644165,41645000
2018-03-11,7.648749828338623,8.419449806213379,7.380760192871094,8.272379875183105,8.272379875183105,45451700
2018-03-12,8.299110412597656,8.547619819641113,7.743690013885498,8.039270401000977,8.039270401000977,51188100
2018-03-13,7.998960018157959,11.00160026550293,7.902440071105957,10.11520004272461,10.11520004272461,216111008
2018-03-14,10.130000114440918,10.671899795532227,8.550769805908203,8.959210395812988,8.959210395812988,124112000
2018-03-15,8.944560050964355,9.401320457458496,8.419529914855957,9.099080085754395,9.099080085754395,104531000
2018-03-16,9.1325101852417,9.392580032348633,8.639610290527344,9.111319541931152,9.111319541931152,97626000
2018-03-17,9.198960304260254,9.502440452575684,8.664979934692383,8.987739562988281,8.987739562988281,94679904
2018-03-18,8.957420349121094,8.962949752807617,7.858479976654053,8.951849937438965,8.951849937438965,94840304
2018-03-19,9.09000015258789,9.261369705200195,8.496060371398926,8.9927396774292,8.9927396774292,97938896
2018-03-20,8.98717975616455,9.241350173950195,8.655269622802734,9.160929679870605,9.160929679870605,96919504
2018-03-21,9.166540145874023,10.293299674987793,9.080829620361328,9.982000350952148,9.982000350952148,131761000
2018-03-22,10.028499603271484,10.905900001525879,9.57252025604248,10.066300392150879,10.066300392150879,112305000
2018-03-23,10.049799919128418,11.976799964904785,9.535449981689453,11.737600326538086,11.737600326538086,157246000
2018-03-24,11.706100463867188,14.838700294494629,11.602700233459473,13.089099884033203,13.089099884033203,255358000
2018-03-25,13.135199546813965,14.232600212097168,12.568599700927734,12.783100128173828,12.783100128173828,189518000
2018-03-26,12.91349983215332,12.91349983215332,10.957099914550781,12.061400413513184,12.061400413513184,132353000
2018-03-27,12.118900299072266,12.233699798583984,10.877099990844727,11.508299827575684,11.508299827575684,102579000
2018-03-28,11.519200325012207,12.246000289916992,11.389800071716309,11.640399932861328,11.640399932861328,92931200
2018-03-29,11.696100234985352,11.729100227355957,10.172699928283691,10.196100234985352,10.196100234985352,81352096
2018-03-30,10.16919994354248,10.748100280761719,9.744290351867676,10.3503999710083,10.3503999710083,75551600
2018-03-31,10.392900466918945,11.390000343322754,10.286800384521484,11.055899620056152,11.055899620056152,89256304
2018-04-01,11.151900291442871,11.297100067138672,10.378299713134766,11.066200256347656,11.066200256347656,87918096
2018-04-02,11.065099716186523,12.648799896240234,11.015199661254883,12.620699882507324,12.620699882507324,116071000
2018-04-03,12.644599914550781,13.953200340270996,12.333600044250488,13.360699653625488,13.360699653625488,141287008
2018-04-04,13.29259967803955,13.440799713134766,12.001899719238281,12.190400123596191,12.190400123596191,119600000
2018-04-05,12.19849967956543,12.623499870300293,12.13599967956543,12.45359992980957,12.45359992980957,103864000
2018-04-06,12.49269962310791,12.643099784851074,12.038900375366211,12.258399963378906,12.258399963378906,81989696
2018-04-07,12.266799926757812,12.630599975585938,12.266799926757812,12.455699920654297,12.455699920654297,87924896
2018-04-08,12.512499809265137,12.512499809265137,12.115900039672852,12.117600440979004,12.117600440979004,79045000
2018-04-09,12.120800018310547,12.554499626159668,11.610400199890137,11.868300437927246,11.868300437927246,80643696
2018-04-10,11.905500411987305,12.40149974822998,11.849100112915039,12.036199569702148,12.036199569702148,87608200
2018-04-11,12.041600227355957,12.230899810791016,11.778900146484375,12.230899810791016,12.230899810791016,92759696
2018-04-12,12.423399925231934,12.952500343322754,11.90880012512207,12.952500343322754,12.952500343322754,133239000
2018-04-13,13.15250015258789,13.762100219726562,12.753399848937988,13.536800384521484,13.536800384521484,148215008
2018-04-14,13.454700469970703,13.840100288391113,12.989999771118164,13.244400024414062,13.244400024414062,94980800
2018-04-15,13.297800064086914,13.580100059509277,12.922499656677246,13.058799743652344,13.058799743652344,115373000
2018-04-16,13.047300338745117,13.055700302124023,12.084500312805176,12.210000038146973,12.210000038146973,75965504
2018-04-17,12.226400375366211,12.458900451660156,11.67389965057373,11.769399642944336,11.769399642944336,77537400
2018-04-18,11.793899536132812,12.394700050354004,11.525300025939941,12.275699615478516,12.275699615478516,90015104
2018-04-19,12.262900352478027,12.433899879455566,12.040399551391602,12.35260009765625,12.35260009765625,78661696
2018-04-20,12.352999687194824,12.718000411987305,11.929300308227539,12.575200080871582,12.575200080871582,86036096
2018-04-21,12.5693998336792,13.673199653625488,12.437299728393555,13.378399848937988,13.378399848937988,141582000
2018-04-22,13.354299545288086,13.354299545288086,12.862000465393066,12.875900268554688,12.875900268554688,84873000
2018-04-23,12.877699851989746,13.825200080871582,12.845499992370605,13.625300407409668,13.625300407409668,132041000
2018-04-24,13.648200035095215,15.624600410461426,13.648200035095215,15.265999794006348,15.265999794006348,165599008
2018-04-25,15.211999893188477,15.92590045928955,13.04640007019043,13.290900230407715,13.290900230407715,144820992
2018-04-26,13.347200393676758,14.708800315856934,13.247099876403809,14.653599739074707,14.653599739074707,127788000
2018-04-27,14.646900177001953,14.771699905395508,14.183799743652344,14.329099655151367,14.329099655151367,101995000
2018-04-28,14.283100128173828,15.32859992980957,14.225500106811523,15.20009994506836,15.20009994506836,122360000
2018-04-29,15.164199829101562,15.397500038146973,14.555700302124023,15.05620002746582,15.05620002746582,105495000
2018-04-30,15.062700271606445,15.156700134277344,14.109299659729004,14.312100410461426,14.312100410461426,83765800
2018-05-01,14.314599990844727,14.314599990844727,13.614800453186035,14.164299964904785,14.164299964904785,75433904
2018-05-02,14.17020034790039,14.409199714660645,13.940400123596191,14.409199714660645,14.409199714660645,80730304
2018-05-03,14.44159984588623,14.77869987487793,14.211400032043457,14.652600288391113,14.652600288391113,104726000
2018-05-04,14.628000259399414,14.684599876403809,14.244500160217285,14.329500198364258,14.329500198364258,79940496
2018-05-05,14.319299697875977,14.503199577331543,14.211899757385254,14.36870002746582,14.36870002746582,71502096
2018-05-06,14.362299919128418,14.799200057983398,13.676300048828125,13.94260025024414,13.94260025024414,74731600
2018-05-07,13.939000129699707,13.970000267028809,12.994500160217285,13.702500343322754,13.702500343322754,59800200
2018-05-08,13.70460033416748,13.922800064086914,13.148200035095215,13.529000282287598,13.529000282287598,57865500
2018-05-09,13.524499893188477,14.812899589538574,13.079899787902832,14.660200119018555,14.660200119018555,99046304
2018-05-10,14.675000190734863,15.045599937438965,13.818400382995605,13.818400382995605,13.818400382995605,68250000
2018-05-11,13.880499839782715,14.094099998474121,12.589500427246094,12.993900299072266,12.993900299072266,57027500
2018-05-12,12.972700119018555,13.147199630737305,12.253899574279785,12.943900108337402,12.943900108337402,44001000
2018-05-13,13.008000373840332,13.553999900817871,12.743000030517578,13.11870002746582,13.11870002746582,70816496
2018-05-14,13.158300399780273,13.165300369262695,12.356399536132812,12.870699882507324,12.870699882507324,49317700
2018-05-15,12.853899955749512,13.272299766540527,12.514399528503418,12.56779956817627,12.56779956817627,45696200
2018-05-16,12.558099746704102,12.567399978637695,11.95110034942627,12.260499954223633,12.260499954223633,35233200
2018-05-17,12.315600395202637,12.970999717712402,12.273599624633789,12.46500015258789,12.46500015258789,54251500
2018-05-18,12.36139965057373,16.220500946044922,12.053099632263184,15.13539981842041,15.13539981842041,243260992
2018-05-19,15.134599685668945,15.621000289916992,13.993200302124023,14.245699882507324,14.245699882507324,138320992
2018-05-20,14.350199699401855,14.368900299072266,13.68529987335205,14.117799758911133,14.117799758911133,95390200
2018-05-21,14.125399589538574,14.7878999710083,13.816699981689453,14.722299575805664,14.722299575805664,97367296
2018-05-22,14.570899963378906,14.835100173950195,13.749199867248535,13.92549991607666,13.92549991607666,86545104
2018-05-23,13.852899551391602,13.925200462341309,12.33430004119873,12.626199722290039,12.626199722290039,68215200
2018-05-24,12.609999656677246,13.190899848937988,12.201499938964844,13.000300407409668,13.000300407409668,54410900
2018-05-25,13.032600402832031,13.370599746704102,12.635299682617188,13.008000373840332,13.008000373840332,49173800
2018-05-26,12.963000297546387,13.196399688720703,12.695899963378906,12.759099960327148,12.759099960327148,43258400
2018-05-27,12.785699844360352,12.7923002243042,12.329099655151367,12.605799674987793,12.605799674987793,36691600
2018-05-28,12.599599838256836,12.752799987792969,11.703100204467773,11.89430046081543,11.89430046081543,33398400
2018-05-29,11.955499649047852,12.675200462341309,11.76710033416748,12.571700096130371,12.571700096130371,48807700
2018-05-30,12.608400344848633,12.796899795532227,12.273900032043457,12.570899963378906,12.570899963378906,43146300
2018-05-31,12.561800003051758,14.219400405883789,12.413800239562988,14.190199851989746,14.190199851989746,93931696
2018-06-01,14.251700401306152,14.411399841308594,13.789299964904785,14.240799903869629,14.240799903869629,80342200
2018-06-02,14.319199562072754,14.845999717712402,14.008700370788574,14.679699897766113,14.679699897766113,87983000
2018-06-03,14.681900024414062,14.950799942016602,14.328300476074219,14.565999984741211,14.565999984741211,82182304
2018-06-04,14.675600051879883,14.675600051879883,13.665499687194824,14.261099815368652,14.261099815368652,58219100
2018-06-05,14.253899574279785,15.674799919128418,14.210200309753418,15.599300384521484,15.599300384521484,101474000
2018-06-06,15.598999977111816,17.360700607299805,15.349900245666504,17.247499465942383,17.247499465942383,157806000
2018-06-07,17.26650047302246,17.438100814819336,16.175399780273438,16.263099670410156,16.263099670410156,131031000
2018-06-08,16.34950065612793,16.625099182128906,15.830699920654297,16.273799896240234,16.273799896240234,94394600
2018-06-09,16.311899185180664,16.890300750732422,15.963199615478516,15.963199615478516,15.963199615478516,85299904
2018-06-10,15.928600311279297,15.928600311279297,13.592300415039062,14.184200286865234,14.184200286865234,79288200
2018-06-11,14.135499954223633,15.383500099182129,13.785900115966797,15.383500099182129,15.383500099182129,83039696
2018-06-12,15.524700164794922,16.158700942993164,14.992199897766113,15.226200103759766,15.226200103759766,116016000
2018-06-13,15.296899795532227,15.718400001525879,14.026200294494629,14.589099884033203,14.589099884033203,97415904
2018-06-14,14.640299797058105,15.025899887084961,14.140000343322754,14.895299911499023,14.895299911499023,80329504
2018-06-15,14.881999969482422,15.646900177001953,14.691100120544434,15.048100471496582,15.048100471496582,79159296
2018-06-16,14.936300277709961,15.981399536132812,14.936300277709961,15.809200286865234,15.809200286865234,81354704
2018-06-17,15.779000282287598,17.23259925842285,15.764100074768066,16.578800201416016,16.578800201416016,107346000
2018-06-18,16.621700286865234,17.18630027770996,16.221200942993164,16.87969970703125,16.87969970703125,106776000
2018-06-19,16.780099868774414,16.936800003051758,16.20800018310547,16.699600219726562,16.699600219726562,80738096
2018-06-20,16.760799407958984,16.86319923400879,15.741100311279297,16.061899185180664,16.061899185180664,65190300
2018-06-21,16.072200775146484,17.268299102783203,15.916500091552734,17.053300857543945,17.053300857543945,122980000
2018-06-22,17.071399688720703,17.24370002746582,15.2608003616333,15.593899726867676,15.593899726867676,113751000
2018-06-23,15.601699829101562,16.059200286865234,15.364700317382812,15.551199913024902,15.551199913024902,70431104
2018-06-24,15.570899963378906,15.594599723815918,13.544400215148926,14.447600364685059,14.447600364685059,96256304
2018-06-25,14.456999778747559,15.065899848937988,13.833900451660156,14.920900344848633,14.920900344848633,60358000
2018-06-26,14.932900428771973,14.985199928283691,13.867799758911133,14.119999885559082,14.119999885559082,37503400
2018-06-27,14.06719970703125,14.3056001663208,13.894100189208984,14.050100326538086,14.050100326538086,44136600
2018-06-28,14.030900001525879,14.749799728393555,13.860799789428711,14.124600410461426,14.124600410461426,67290496
2018-06-29,14.174300193786621,14.646900177001953,13.77970027923584,14.508600234985352,14.508600234985352,52784600
2018-06-30,14.549099922180176,15.18239974975586,14.291500091552734,14.657299995422363,14.657299995422363,59676900
2018-07-01,14.676199913024902,14.68690013885498,14.144200325012207,14.40410041809082,14.40410041809082,38434400
2018-07-02,14.397700309753418,14.822999954223633,14.057000160217285,14.570599555969238,14.570599555969238,55614000
2018-07-03,14.563400268554688,14.784700393676758,14.075900077819824,14.171500205993652,14.171500205993652,60657300
2018-07-04,14.226200103759766,14.328800201416016,13.907999992370605,14.005499839782715,14.005499839782715,37043700
2018-07-05,14.039600372314453,14.139100074768066,13.652000427246094,13.850500106811523,13.850500106811523,41185300
2018-07-06,13.976099967956543,13.98639965057373,13.276599884033203,13.529600143432617,13.529600143432617,33466000
2018-07-07,13.540900230407715,14.404800415039062,13.42590045928955,14.404800415039062,14.404800415039062,79974896
2018-07-08,14.397899627685547,14.422300338745117,13.934499740600586,13.991900444030762,13.991900444030762,60275400
2018-07-09,14.038399696350098,14.088299751281738,13.634099960327148,13.66450023651123,13.66450023651123,36874000
2018-07-10,13.614399909973145,13.660699844360352,12.671899795532227,12.761300086975098,12.761300086975098,36507100
2018-07-11,12.824899673461914,12.88659954071045,12.25160026550293,12.704899787902832,12.704899787902832,38867700
2018-07-12,12.691900253295898,12.773500442504883,11.901599884033203,12.070599555969238,12.070599555969238,26008100
2018-07-13,12.093500137329102,12.433199882507324,12.043399810791016,12.180100440979004,12.180100440979004,29709900
2018-07-14,12.192999839782715,12.273500442504883,11.969099998474121,12.096500396728516,12.096500396728516,21534200
2018-07-15,12.088299751281738,12.396699905395508,12.018500328063965,12.28909969329834,12.28909969329834,26346900
2018-07-16,12.309900283813477,13.385700225830078,12.202899932861328,13.237299919128418,13.237299919128418,47198600
2018-07-17,13.35789966583252,13.893400192260742,12.869799613952637,13.712800025939941,13.712800025939941,74443200
2018-07-18,13.739899635314941,13.857199668884277,12.723899841308594,12.864800453186035,12.864800453186035,75446304
2018-07-19,12.82509994506836,13.351099967956543,12.769599914550781,12.918000221252441,12.918000221252441,49364800
2018-07-20,12.918499946594238,12.970999717712402,11.885600090026855,12.070899963378906,12.070899963378906,40466000
2018-07-21,12.074700355529785,12.455599784851074,11.902099609375,12.18529987335205,12.18529987335205,28726700
2018-07-22,12.188799858093262,12.27400016784668,11.962699890136719,12.11989974975586,12.11989974975586,20692400
2018-07-23,12.136799812316895,12.33810043334961,11.9128999710083,12.01990032196045,12.01990032196045,28137700
2018-07-24,12.022199630737305,12.246199607849121,11.64840030670166,12.145099639892578,12.145099639892578,46762700
2018-07-25,12.086999893188477,13.466699600219727,12.079299926757812,12.939399719238281,12.939399719238281,72083200
2018-07-26,12.921500205993652,13.55210018157959,12.911499977111816,13.397299766540527,13.397299766540527,61881400
2018-07-27,13.392499923706055,14.033499717712402,13.058099746704102,13.922699928283691,13.922699928283691,66040700
2018-07-28,14.02560043334961,14.869400024414062,13.722299575805664,14.601699829101562,14.601699829101562,75159904
2018-07-29,14.598099708557129,14.698399543762207,13.65999984741211,14.021200180053711,14.021200180053711,56547100
2018-07-30,13.947699546813965,13.947699546813965,13.066499710083008,13.216899871826172,13.216899871826172,35991600
2018-07-31,13.211099624633789,14.064299583435059,13.036800384521484,13.775400161743164,13.775400161743164,66537000
2018-08-01,13.769599914550781,14.062000274658203,13.234100341796875,13.57390022277832,13.57390022277832,53833700
2018-08-02,13.630800247192383,14.184000015258789,13.406399726867676,14.176899909973145,14.176899909973145,50481200
2018-08-03,14.088000297546387,14.205900192260742,13.64050006866455,14.134599685668945,14.134599685668945,70449300
2018-08-04,14.112700462341309,14.455100059509277,13.569100379943848,13.842399597167969,13.842399597167969,60865200
2018-08-05,13.858699798583984,13.89780044555664,13.287500381469727,13.623200416564941,13.623200416564941,43000300
2018-08-06,13.687600135803223,13.975700378417969,13.496399879455566,13.69909954071045,13.69909954071045,46799600
2018-08-07,13.658499717712402,13.90880012512207,13.128600120544434,13.146100044250488,13.146100044250488,45119500
2018-08-08,13.128899574279785,13.139200210571289,11.98069953918457,12.143699645996094,12.143699645996094,44898500
2018-08-09,12.161600112915039,12.871899604797363,12.100099563598633,12.857999801635742,12.857999801635742,41389000
2018-08-10,12.768099784851074,12.821100234985352,11.807299613952637,12.130800247192383,12.130800247192383,37026400
2018-08-11,12.110600471496582,12.15880012512207,11.368599891662598,11.736599922180176,11.736599922180176,29253100
2018-08-12,11.687600135803223,11.864700317382812,11.50469970703125,11.741800308227539,11.741800308227539,23290300
2018-08-13,11.771200180053711,11.946700096130371,10.184100151062012,10.22819995880127,10.22819995880127,34827100
2018-08-14,10.304499626159668,10.304499626159668,8.662659645080566,9.420109748840332,9.420109748840332,39515200
2018-08-15,9.407959938049316,10.59179973602295,9.403209686279297,9.46300983428955,9.46300983428955,42994900
2018-08-16,9.53052043914795,9.984950065612793,9.393819808959961,9.802330017089844,9.802330017089844,24709700
2018-08-17,9.782299995422363,10.867799758911133,9.724949836730957,10.867799758911133,10.867799758911133,37502400
2018-08-18,10.784899711608887,10.965100288391113,9.54026985168457,9.907580375671387,9.907580375671387,27803700
2018-08-19,9.921420097351074,10.300600051879883,9.754010200500488,10.156200408935547,10.156200408935547,21218500
2018-08-20,10.14169979095459,10.203800201416016,9.643619537353516,9.700929641723633,9.700929641723633,17617700
2018-08-21,9.680339813232422,9.848150253295898,9.424830436706543,9.714630126953125,9.714630126953125,13228100
2018-08-22,9.735939979553223,10.196399688720703,9.257280349731445,9.539730072021484,9.539730072021484,23929500
2018-08-23,9.498950004577637,9.71504020690918,9.402620315551758,9.71504020690918,9.71504020690918,17327500
2018-08-24,9.763520240783691,10.234700202941895,9.56229019165039,10.234700202941895,10.234700202941895,22814900
2018-08-25,10.193300247192383,10.248800277709961,9.982870101928711,10.1358003616333,10.1358003616333,19561400
2018-08-26,10.1141996383667,10.274200439453125,9.808650016784668,10.185600280761719,10.185600280761719,22551200
2018-08-27,10.218999862670898,11.335599899291992,10.127799987792969,11.212800025939941,11.212800025939941,44953500
2018-08-28,11.160699844360352,11.499600410461426,10.841500282287598,11.486100196838379,11.486100196838379,43860800
2018-08-29,11.470999717712402,11.470999717712402,10.907500267028809,11.173500061035156,11.173500061035156,33530600
2018-08-30,11.16919994354248,11.186699867248535,10.38479995727539,10.76259994506836,10.76259994506836,23247800
2018-08-31,10.760199546813965,11.022500038146973,10.595800399780273,11.013799667358398,11.013799667358398,22638200
2018-09-01,11.026599884033203,11.5423002243042,11.026599884033203,11.379400253295898,11.379400253295898,29776300
2018-09-02,11.43340015411377,11.463800430297852,11.136099815368652,11.299400329589844,11.299400329589844,21757400
2018-09-03,11.34589958190918,11.409199714660645,11.110300064086914,11.261099815368652,11.261099815368652,18644300
2018-09-04,11.310400009155273,11.423199653625488,11.262399673461914,11.359199523925781,11.359199523925781,18878700
2018-09-05,11.409799575805664,11.536499977111816,10.086600303649902,10.086600303649902,10.086600303649902,29308300
2018-09-06,10.053500175476074,10.301600456237793,9.621910095214844,10.284199714660645,10.284199714660645,23466000
2018-09-07,10.264800071716309,10.269700050354004,9.869440078735352,10.037300109863281,10.037300109863281,16640400
2018-09-08,10.03279972076416,10.194299697875977,9.413700103759766,9.520079612731934,9.520079612731934,15053100
2018-09-09,9.548720359802246,9.727370262145996,9.272430419921875,9.512630462646484,9.512630462646484,13947300
2018-09-10,9.576009750366211,9.708060264587402,9.37306022644043,9.524869918823242,9.524869918823242,12427900
2018-09-11,9.521989822387695,9.605420112609863,9.227330207824707,9.3739595413208,9.3739595413208,18572100
2018-09-12,9.385549545288086,9.48019027709961,9.037309646606445,9.21442985534668,9.21442985534668,21323500
2018-09-13,9.224550247192383,9.694040298461914,9.217650413513184,9.604060173034668,9.604060173034668,24817100
2018-09-14,9.636819839477539,10.086000442504883,9.546330451965332,9.930049896240234,9.930049896240234,26124800
2018-09-15,9.904640197753906,10.196000099182129,9.904640197753906,10.110300064086914,10.110300064086914,27281100
2018-09-16,10.116399765014648,10.127400398254395,9.776379585266113,9.936019897460938,9.936019897460938,20623100
2018-09-17,9.949729919433594,10.011799812316895,9.31663990020752,9.40526008605957,9.40526008605957,22370800
2018-09-18,9.390569686889648,9.635029792785645,9.276570320129395,9.544059753417969,9.544059753417969,23016100
2018-09-19,9.556710243225098,9.776049613952637,9.314970016479492,9.61909008026123,9.61909008026123,22684800
2018-09-20,9.633700370788574,10.097599983215332,9.602490425109863,10.07450008392334,10.07450008392334,27983700
2018-09-21,10.060400009155273,10.435400009155273,9.962789535522461,10.410799980163574,10.410799980163574,35228200
2018-09-22,10.419599533081055,10.52810001373291,9.96642017364502,10.244999885559082,10.244999885559082,21731800
2018-09-23,10.272899627685547,10.365599632263184,10.157500267028809,10.280599594116211,10.280599594116211,22673000
2018-09-24,10.291399955749512,10.317399978637695,9.939120292663574,10.035900115966797,10.035900115966797,19223700
2018-09-25,10.034199714660645,10.034199714660645,9.506210327148438,9.783160209655762,9.783160209655762,19256100
2018-09-26,9.781009674072266,9.903300285339355,9.588769912719727,9.7366304397583,9.7366304397583,18370400
2018-09-27,9.73624038696289,10.076899528503418,9.672260284423828,10.031200408935547,10.031200408935547,26966900
2018-09-28,10.042900085449219,10.22719955444336,9.89132022857666,9.969340324401855,9.969340324401855,25097900
2018-09-29,9.956689834594727,10.032400131225586,9.757080078125,9.999139785766602,9.999139785766602,26072400
2018-09-30,10.003399848937988,10.035599708557129,9.853360176086426,10.017800331115723,10.017800331115723,26954000
2018-10-01,10.009699821472168,10.050000190734863,9.881549835205078,9.943659782409668,9.943659782409668,25138500
2018-10-02,9.936140060424805,10.606900215148926,9.880160331726074,10.356800079345703,10.356800079345703,41386000
2018-10-03,10.32859992980957,10.444000244140625,10.064399719238281,10.271200180053711,10.271200180053711,38371900
2018-10-04,10.286600112915039,10.393600463867188,10.221400260925293,10.255599975585938,10.255599975585938,32534900
2018-10-05,10.251299858093262,10.715100288391113,10.239899635314941,10.636199951171875,10.636199951171875,40756200
2018-10-06,10.645099639892578,10.745699882507324,10.298800468444824,10.372099876403809,10.372099876403809,30941000
2018-10-07,10.399200439453125,10.531700134277344,10.296600341796875,10.519000053405762,10.519000053405762,32205000
2018-10-08,10.532099723815918,10.632100105285645,10.458900451660156,10.506600379943848,10.506600379943848,31932700
2018-10-09,10.535900115966797,10.57349967956543,10.22700023651123,10.384900093078613,10.384900093078613,27881100
2018-10-10,10.359000205993652,10.401200294494629,10.205900192260742,10.32800006866455,10.32800006866455,26141100
2018-10-11,10.309700012207031,10.309700012207031,9.253620147705078,9.30132007598877,9.30132007598877,26084400
2018-10-12,9.280739784240723,9.661809921264648,9.236510276794434,9.528940200805664,9.528940200805664,26099400
2018-10-13,9.492059707641602,9.627079963684082,9.477789878845215,9.540360450744629,9.540360450744629,24253100
2018-10-14,9.54636001586914,9.641599655151367,9.465800285339355,9.496740341186523,9.496740341186523,22974000
2018-10-15,9.481229782104492,10.441499710083008,9.418089866638184,10.316100120544434,10.316100120544434,52331400
2018-10-16,10.32129955291748,10.326700210571289,9.916390419006348,10.010899543762207,10.010899543762207,30719200
2018-10-17,10.02560043334961,10.02810001373291,9.818819999694824,9.904470443725586,9.904470443725586,35325400
2018-10-18,9.925040245056152,9.959050178527832,9.637450218200684,9.716580390930176,9.716580390930176,29790800
2018-10-19,9.717670440673828,9.790140151977539,9.631440162658691,9.76675033569336,9.76675033569336,24658400
2018-10-20,9.757280349731445,9.789679527282715,9.681269645690918,9.754630088806152,9.754630088806152,23972200
2018-10-21,9.757729530334473,9.867429733276367,9.684410095214844,9.743300437927246,9.743300437927246,25790200
2018-10-22,9.721409797668457,9.843270301818848,9.650989532470703,9.726849555969238,9.726849555969238,27599800
2018-10-23,9.702759742736816,9.862360000610352,9.676030158996582,9.803079605102539,9.803079605102539,30852200
2018-10-24,9.782309532165527,9.821269989013672,9.712240219116211,9.745320320129395,9.745320320129395,26652600
2018-10-25,9.73369026184082,9.75216007232666,9.643980026245117,9.692279815673828,9.692279815673828,25207400
2018-10-26,9.675559997558594,9.7318696975708,9.621159553527832,9.702679634094238,9.702679634094238,24495800
2018-10-27,9.701569557189941,9.733240127563477,9.634510040283203,9.654450416564941,9.654450416564941,22943000
2018-10-28,9.674389839172363,9.714150428771973,9.594490051269531,9.666790008544922,9.666790008544922,24760500
2018-10-29,9.63988971710205,9.681440353393555,9.344340324401855,9.402620315551758,9.402620315551758,24583200
2018-10-30,9.404620170593262,9.468879699707031,9.352190017700195,9.387040138244629,9.387040138244629,24305700
2018-10-31,9.40071964263916,9.418919563293457,9.307689666748047,9.364959716796875,9.364959716796875,21398200
2018-11-01,9.371310234069824,9.625459671020508,9.340200424194336,9.549220085144043,9.549220085144043,19690100
2018-11-02,9.530710220336914,9.606399536132812,9.476719856262207,9.573080062866211,9.573080062866211,21304800
2018-11-03,9.585240364074707,9.628140449523926,9.49036979675293,9.5302095413208,9.5302095413208,19663500
2018-11-04,9.531920433044434,9.735989570617676,9.49254035949707,9.62753963470459,9.62753963470459,24079700
2018-11-05,9.589280128479004,9.766670227050781,9.57942008972168,9.672510147094727,9.672510147094727,21103300
2018-11-06,9.708669662475586,9.781789779663086,9.61637020111084,9.780810356140137,9.780810356140137,24810200
2018-11-07,9.802220344543457,9.883879661560059,9.77301025390625,9.816929817199707,9.816929817199707,23433700
2018-11-08,9.812230110168457,9.834480285644531,9.616660118103027,9.65095043182373,9.65095043182373,21877100
2018-11-09,9.641300201416016,9.666879653930664,9.488490104675293,9.554200172424316,9.554200172424316,18859800
2018-11-10,9.546899795532227,9.636799812316895,9.512860298156738,9.557519912719727,9.557519912719727,18550600
2018-11-11,9.566399574279785,9.579669952392578,9.352490425109863,9.465999603271484,9.465999603271484,18889600
2018-11-12,9.485969543457031,9.518170356750488,9.274370193481445,9.361220359802246,9.361220359802246,19452700
2018-11-13,9.370840072631836,9.46835994720459,9.185250282287598,9.24841022491455,9.24841022491455,17068400
2018-11-14,9.219169616699219,9.227470397949219,8.140159606933594,8.407010078430176,8.407010078430176,19518100
2018-11-15,8.414629936218262,8.460820198059082,7.745790004730225,8.184860229492188,8.184860229492188,19131700
2018-11-16,8.183079719543457,8.214420318603516,7.798630237579346,7.884479999542236,7.884479999542236,18869500
2018-11-17,7.897439956665039,7.9028000831604,7.606709957122803,7.718200206756592,7.718200206756592,16973900
2018-11-18,7.738500118255615,8.026650428771973,7.728149890899658,7.999760150909424,7.999760150909424,13784000
2018-11-19,7.999460220336914,8.00607967376709,6.604559898376465,6.632090091705322,6.632090091705322,21567100
2018-11-20,6.612420082092285,6.763360023498535,5.5528998374938965,5.760210037231445,5.760210037231445,25989200
2018-11-21,5.798329830169678,6.204480171203613,5.56505012512207,6.199049949645996,6.199049949645996,14208800
2018-11-22,6.207129955291748,6.234940052032471,5.755549907684326,5.755549907684326,5.755549907684326,9885300
2018-11-23,5.735730171203613,5.772290229797363,5.418489933013916,5.557429790496826,5.557429790496826,9943370
2018-11-24,5.556859970092773,5.665679931640625,4.719180107116699,5.1152801513671875,5.1152801513671875,11938900
2018-11-25,5.085010051727295,5.281489849090576,4.442230224609375,5.180580139160156,5.180580139160156,12236300
2018-11-26,5.179299831390381,5.255809783935547,4.671410083770752,4.926449775695801,4.926449775695801,10132300
2018-11-27,4.905900001525879,4.945549964904785,4.680319786071777,4.913050174713135,4.913050174713135,9050190
2018-11-28,4.8991899490356445,5.474070072174072,4.8991899490356445,5.3369598388671875,5.3369598388671875,15392800
2018-11-29,5.353573799133301,5.600017070770264,5.145492076873779,5.346632957458496,5.346632957458496,13027940
2018-11-30,5.368156909942627,5.431550025939941,4.950719833374023,5.078571796417236,5.078571796417236,10699024
2018-12-01,5.086695194244385,5.420365810394287,5.010766983032227,5.288722991943359,5.288722991943359,12291155
2018-12-02,5.273152828216553,5.425088882446289,5.196663856506348,5.250417232513428,5.250417232513428,11848313
2018-12-03,5.253589153289795,5.280642986297607,5.003136157989502,5.109251022338867,5.109251022338867,12193045
2018-12-04,5.111379146575928,6.2874369621276855,5.111379146575928,5.880791187286377,5.880791187286377,39059359
2018-12-05,5.920864105224609,6.585200786590576,5.7816162109375,5.984278202056885,5.984278202056885,61589926
2018-12-06,6.009993076324463,6.059335231781006,4.951686859130859,4.951686859130859,4.951686859130859,38404207
2018-12-07,4.92151403427124,4.964451789855957,4.189970970153809,4.528649806976318,4.528649806976318,24895395
2018-12-08,4.5329508781433105,4.812400817871094,4.383865833282471,4.700417995452881,4.700417995452881,16534323
2018-12-09,4.714436054229736,5.054436206817627,4.619205951690674,4.859104156494141,4.859104156494141,17862646
2018-12-10,4.852921962738037,4.995683193206787,4.5933380126953125,4.712263107299805,4.712263107299805,13851408
2018-12-11,4.705227851867676,4.9694318771362305,4.587968826293945,4.940698146820068,4.940698146820068,19625570
2018-12-12,4.935227870941162,5.182590961456299,4.825037002563477,5.023137092590332,5.023137092590332,17783397
2018-12-13,5.026953220367432,5.0274658203125,4.590775012969971,4.6507039070129395,4.6507039070129395,14503435
2018-12-14,4.653217792510986,4.750971794128418,4.462605953216553,4.5333571434021,4.5333571434021,13544913
2018-12-15,4.534580230712891,4.635009765625,4.483253002166748,4.56301212310791,4.56301212310791,12572161
2018-12-16,4.570186138153076,4.725924968719482,4.5409369468688965,4.645257949829102,4.645257949829102,14565932
2018-12-17,4.650204181671143,5.161647796630859,4.636384010314941,5.110016822814941,5.110016822814941,17799305
2018-12-18,5.113012790679932,5.600269794464111,4.984433174133301,5.600269794464111,5.600269794464111,26195539
2018-12-19,5.605103015899658,5.890684127807617,5.400920867919922,5.49190092086792,5.49190092086792,25173916
2018-12-20,5.4665141105651855,5.921811103820801,5.373548984527588,5.792256832122803,5.792256832122803,27976597
2018-12-21,5.790803909301758,5.871939182281494,5.44655179977417,5.56714391708374,5.56714391708374,24440098
2018-12-22,5.562588214874268,5.953293800354004,5.504866123199463,5.930578231811523,5.930578231811523,28188479
2018-12-23,5.931412220001221,6.208479881286621,5.899951934814453,6.0590081214904785,6.0590081214904785,29722800
2018-12-24,6.06388521194458,6.575179100036621,6.060144901275635,6.144924163818359,6.144924163818359,30471526
2018-12-25,6.192375183105469,6.192375183105469,5.457996845245361,5.547574996948242,5.547574996948242,19913983
2018-12-26,5.552671909332275,5.768161773681641,5.526578903198242,5.713105201721191,5.713105201721191,19526927
2018-12-27,5.717212200164795,5.750796794891357,5.2466511726379395,5.275450229644775,5.275450229644775,16073455
2018-12-28,5.289187908172607,6.020246982574463,5.24534797668457,6.0118279457092285,6.0118279457092285,23929897
2018-12-29,6.027939796447754,6.095640182495117,5.832339763641357,5.832339763641357,5.832339763641357,20325768
2018-12-30,5.842566967010498,6.013542175292969,5.773900985717773,5.995710849761963,5.995710849761963,21109984
2018-12-31,6.000590801239014,6.3292388916015625,5.974399089813232,6.164731979370117,6.164731979370117,38216014
2019-01-01,6.191431999206543,6.191928863525391,5.885121822357178,6.075273036956787,6.075273036956787,23891162
2019-01-02,6.091464996337891,6.2078728675842285,5.949006080627441,6.188612937927246,6.188612937927246,30308610
2019-01-03,6.1719069480896,6.175116062164307,5.901558876037598,5.903534889221191,5.903534889221191,22821639
2019-01-04,5.895051956176758,6.0658979415893555,5.863714218139648,6.06513786315918,6.06513786315918,29311136
2019-01-05,6.055661201477051,6.204376220703125,6.03407096862793,6.065543174743652,6.065543174743652,30340637
2019-01-06,6.068152904510498,6.502734184265137,6.034090042114258,6.395978927612305,6.395978927612305,41574183
2019-01-07,6.429357051849365,6.429487228393555,6.231934070587158,6.29141092300415,6.29141092300415,37914513
2019-01-08,6.295865058898926,6.911028861999512,6.23575496673584,6.640054225921631,6.640054225921631,65660517
2019-01-09,6.659678936004639,6.965077877044678,6.473887920379639,6.641550064086914,6.641550064086914,74676974
2019-01-10,6.61093807220459,6.683948040008545,5.800487041473389,5.915918827056885,5.915918827056885,75844882
2019-01-11,5.965033054351807,6.237287998199463,5.842599868774414,6.075342178344727,6.075342178344727,50239804
2019-01-12,6.086732864379883,6.087327003479004,5.929253101348877,5.976964950561523,5.976964950561523,32654874
2019-01-13,5.974922180175781,6.000758171081543,5.4934210777282715,5.568757057189941,5.568757057189941,26590183
2019-01-14,5.577669143676758,6.159282207489014,5.574418067932129,6.159282207489014,6.159282207489014,43109288
2019-01-15,6.163675785064697,6.163675785064697,5.817485809326172,5.919047832489014,5.919047832489014,25427436
2019-01-16,5.916178226470947,6.249328136444092,5.900547027587891,6.186014175415039,6.186014175415039,35059223
2019-01-17,6.171834945678711,6.417831897735596,6.0818328857421875,6.417831897735596,6.417831897735596,36306127
2019-01-18,6.405714988708496,6.68779993057251,6.336639881134033,6.563039779663086,6.563039779663086,43105423
2019-01-19,6.570097923278809,6.728054046630859,6.35616397857666,6.635448932647705,6.635448932647705,46981638
2019-01-20,6.646823883056641,6.730163097381592,6.3759307861328125,6.493868827819824,6.493868827819824,49479090
2019-01-21,6.505216121673584,6.579239845275879,6.422120094299316,6.553024768829346,6.553024768829346,36321046
2019-01-22,6.5432329177856445,6.568098068237305,6.384760856628418,6.523199081420898,6.523199081420898,31986617
2019-01-23,6.530526161193848,6.573998928070068,6.4364190101623535,6.5414018630981445,6.5414018630981445,33083575
2019-01-24,6.534355163574219,6.541762828826904,6.465993881225586,6.505792140960693,6.505792140960693,26614401
2019-01-25,6.514754772186279,6.799006938934326,6.505508899688721,6.737325191497803,6.737325191497803,43731936
2019-01-26,6.750314235687256,7.0396409034729,6.690682888031006,7.006565093994141,7.006565093994141,48498979
2019-01-27,7.0030598640441895,7.246769905090332,6.860904216766357,7.088199138641357,7.088199138641357,52872347
2019-01-28,7.09149694442749,7.189432144165039,6.106819152832031,6.20618200302124,6.20618200302124,82427200
2019-01-29,6.220345973968506,6.314662933349609,6.059685230255127,6.181670188903809,6.181670188903809,49291811
2019-01-30,6.174735069274902,6.219440937042236,6.056818008422852,6.174529075622559,6.174529075622559,41310644
2019-01-31,6.173159122467041,6.333212852478027,6.028730869293213,6.268435955047607,6.268435955047607,52240451
2019-02-01,6.264142036437988,6.648026943206787,6.172295093536377,6.56261682510376,6.56261682510376,56050947
2019-02-02,6.554346084594727,6.891695022583008,6.525021076202393,6.891695022583008,6.891695022583008,56627089
2019-02-03,6.885941028594971,6.920657157897949,6.62178897857666,6.738164901733398,6.738164901733398,59942158
2019-02-04,6.765826225280762,7.173779010772705,6.703908920288086,7.100500106811523,7.100500106811523,71959989
2019-02-05,7.060619831085205,7.914336204528809,6.9551591873168945,7.819809913635254,7.819809913635254,96588397
2019-02-06,7.863149166107178,8.466517448425293,7.4058380126953125,8.086174011230469,8.086174011230469,118867601
2019-02-07,8.103446960449219,8.428265571594238,7.702507019042969,7.730325222015381,7.730325222015381,86056681
2019-02-08,7.780721187591553,8.828984260559082,7.652212142944336,8.575567245483398,8.575567245483398,103694036
2019-02-09,8.60171890258789,8.931648254394531,8.467872619628906,8.871356964111328,8.871356964111328,106420119
2019-02-10,8.856160163879395,9.337291717529297,8.856160163879395,9.211540222167969,9.211540222167969,125419865
2019-02-11,9.192380905151367,9.824777603149414,9.151556968688965,9.551809310913086,9.551809310913086,136029624
2019-02-12,9.533522605895996,9.748714447021484,8.980687141418457,9.341780662536621,9.341780662536621,123194872
2019-02-13,9.328229904174805,9.328229904174805,8.789260864257812,8.941073417663574,8.941073417663574,95068052
2019-02-14,8.929619789123535,9.067791938781738,8.460004806518555,8.782048225402832,8.782048225402832,72389547
2019-02-15,8.82160472869873,9.508628845214844,8.777353286743164,9.273832321166992,9.273832321166992,83961438
2019-02-16,9.317525863647461,9.3372220993042,9.078146934509277,9.129250526428223,9.129250526428223,65705040
2019-02-17,9.134309768676758,9.21916675567627,8.920140266418457,9.216046333312988,9.216046333312988,66977126
2019-02-18,9.215028762817383,9.744647979736328,9.179192543029785,9.634435653686523,9.634435653686523,79003060
2019-02-19,9.654717445373535,11.109811782836914,9.580958366394043,10.563077926635742,10.563077926635742,128091178
2019-02-20,10.522626876831055,11.323774337768555,10.522626876831055,10.966055870056152,10.966055870056152,118033473
2019-02-21,10.985795021057129,10.985795021057129,10.23424243927002,10.492892265319824,10.492892265319824,85754656
2019-02-22,10.4476957321167,10.98987865447998,10.433595657348633,10.837115287780762,10.837115287780762,82256314
2019-02-23,10.823094367980957,10.865764617919922,10.458561897277832,10.781801223754883,10.781801223754883,81628102
2019-02-24,10.79788875579834,11.085545539855957,9.623884201049805,10.113093376159668,10.113093376159668,113588899
2019-02-25,10.065573692321777,10.290169715881348,9.544574737548828,9.842012405395508,9.842012405395508,146043498
2019-02-26,9.822497367858887,9.874676704406738,9.45089054107666,9.521595001220703,9.521595001220703,88437694
2019-02-27,9.52086067199707,10.115608215332031,9.435871124267578,9.899131774902344,9.899131774902344,93800328
2019-02-28,9.91466236114502,10.549580574035645,9.894533157348633,10.365178108215332,10.365178108215332,100626963
2019-03-01,10.35693073272705,11.607488632202148,10.325634002685547,11.393217086791992,11.393217086791992,117838677
2019-03-02,11.384693145751953,11.915753364562988,10.960816383361816,11.869744300842285,11.869744300842285,120807894
2019-03-03,11.845305442810059,11.96497917175293,11.35206413269043,11.53790283203125,11.53790283203125,89868246
2019-03-04,11.538013458251953,11.599405288696289,11.07054328918457,11.545945167541504,11.545945167541504,89421231
2019-03-05,11.520387649536133,13.841443061828613,11.520387649536133,13.811966896057129,13.811966896057129,237026335
2019-03-06,13.750288009643555,14.55545711517334,13.1126708984375,14.517946243286133,14.517946243286133,191016822
2019-03-07,14.525312423706055,15.645142555236816,14.444202423095703,15.145886421203613,15.145886421203613,236520320
2019-03-08,15.226147651672363,15.322367668151855,13.761345863342285,14.366935729980469,14.366935729980469,227303083
2019-03-09,14.284603118896484,14.948982238769531,14.10533618927002,14.565878868103027,14.565878868103027,160640089
2019-03-10,14.566903114318848,14.602170944213867,14.07328987121582,14.494439125061035,14.494439125061035,140866074
2019-03-11,14.498400688171387,14.967264175415039,14.217392921447754,14.514413833618164,14.514413833618164,152327295
2019-03-12,14.495936393737793,15.50733757019043,14.324996948242188,15.40613079071045,15.40613079071045,169525508
2019-03-13,15.42757797241211,15.44845962524414,15.09764575958252,15.115123748779297,15.115123748779297,145402739
2019-03-14,15.119260787963867,15.231841087341309,14.748008728027344,15.051103591918945,15.051103591918945,137039682
2019-03-15,15.033138275146484,15.298234939575195,15.009156227111816,15.077101707458496,15.077101707458496,124146334
2019-03-16,15.052108764648438,16.160261154174805,15.021489143371582,16.11901092529297,16.11901092529297,143423670
2019-03-17,16.08924102783203,16.097116470336914,15.68274211883545,15.76114559173584,15.76114559173584,131687083
2019-03-18,15.754995346069336,15.941780090332031,15.404626846313477,15.682011604309082,15.682011604309082,132882167
2019-03-19,15.675785064697266,16.01011848449707,15.41341495513916,15.693594932556152,15.693594932556152,216950178
2019-03-20,15.692177772521973,15.723441123962402,15.178735733032227,15.280022621154785,15.280022621154785,136054765
2019-03-21,15.281806945800781,15.454046249389648,14.33874797821045,14.517393112182617,14.517393112182617,152779939
2019-03-22,14.495111465454102,15.318472862243652,14.39244556427002,15.266424179077148,15.266424179077148,149753510
2019-03-23,15.249810218811035,15.546730041503906,15.10373592376709,15.235995292663574,15.235995292663574,143128548
2019-03-24,15.241131782531738,17.377954483032227,14.915450096130371,17.285356521606445,17.285356521606445,314554203
2019-03-25,17.249006271362305,17.416223526000977,16.216285705566406,16.841007232666016,16.841007232666016,199413830
2019-03-26,16.758649826049805,16.827077865600586,15.778379440307617,16.335664749145508,16.335664749145508,186112032
2019-03-27,16.288694381713867,16.955209732055664,16.049110412597656,16.781343460083008,16.781343460083008,202275822
2019-03-28,16.77707862854004,16.912256240844727,16.61022186279297,16.805330276489258,16.805330276489258,189454288
2019-03-29,16.802631378173828,16.895767211914062,16.453279495239258,16.510141372680664,16.510141372680664,172002338
2019-03-30,16.492198944091797,17.24379539489746,16.066577911376953,16.932212829589844,16.932212829589844,182021376
2019-03-31,16.932212829589844,17.568340301513672,16.772443771362305,17.401670455932617,17.401670455932617,199990283
2019-04-01,17.4106388092041,18.058975219726562,17.291074752807617,17.950502395629883,17.950502395629883,202977286
2019-04-02,17.96062469482422,19.921142578125,17.69179344177246,19.789783477783203,19.789783477783203,264406306
2019-04-03,19.79978370666504,20.071714401245117,18.429637908935547,18.753063201904297,18.753063201904297,254862222
2019-04-04,18.743467330932617,19.545368194580078,18.447649002075195,19.142688751220703,19.142688751220703,214630296
2019-04-05,19.13921546936035,19.530912399291992,18.941455841064453,19.453466415405273,19.453466415405273,181774781
2019-04-06,19.460411071777344,19.474811553955078,18.892471313476562,19.115629196166992,19.115629196166992,155317547
2019-04-07,19.106430053710938,19.269763946533203,18.908727645874023,19.110271453857422,19.110271453857422,149525473
2019-04-08,19.079069137573242,19.090576171875,18.073280334472656,18.11370277404785,18.11370277404785,178255322
2019-04-09,18.11370277404785,18.644468307495117,17.32000160217285,18.4350528717041,18.4350528717041,203380139
2019-04-10,18.425514221191406,18.687946319580078,18.117265701293945,18.248579025268555,18.248579025268555,180291307
2019-04-11,18.27806854248047,18.28696632385254,16.589216232299805,17.70047950744629,17.70047950744629,159364357
2019-04-12,17.689149856567383,18.633878707885742,16.80915069580078,18.43427085876465,18.43427085876465,171773154
2019-04-13,18.43653678894043,18.719797134399414,18.150991439819336,18.719797134399414,18.719797134399414,167393154
2019-04-14,18.71337890625,20.007793426513672,18.532438278198242,19.492019653320312,19.492019653320312,189084742
2019-04-15,19.492019653320312,19.89594078063965,18.888896942138672,19.40242576599121,19.40242576599121,176699111
2019-04-16,19.387168884277344,19.8558349609375,18.7938175201416,19.827455520629883,19.827455520629883,174830782
2019-04-17,19.825439453125,19.889503479003906,19.425251007080078,19.603349685668945,19.603349685668945,186563033
2019-04-18,19.58857536315918,22.075721740722656,19.5364990234375,22.03847885131836,22.03847885131836,376729341
2019-04-19,22.02644920349121,24.801462173461914,21.316129684448242,24.47528076171875,24.47528076171875,397681147
2019-04-20,24.517478942871094,25.533409118652344,23.95988655090332,25.00752830505371,25.00752830505371,311312466
2019-04-21,24.991802215576172,24.991802215576172,22.789329528808594,24.193828582763672,24.193828582763672,281288778
2019-04-22,24.186973571777344,24.701053619384766,23.398412704467773,23.908109664916992,23.908109664916992,254544860
2019-04-23,23.9096736907959,24.74544334411621,22.6898136138916,22.87626075744629,22.87626075744629,264898474
2019-04-24,22.848100662231445,23.165353775024414,21.40784454345703,23.12906837463379,23.12906837463379,259839247
2019-04-25,23.10208511352539,23.530529022216797,21.540197372436523,22.243106842041016,22.243106842041016,244068802
2019-04-26,22.2853946685791,23.463964462280273,21.644140243530273,22.869428634643555,22.869428634643555,253113255
2019-04-27,22.86735725402832,22.95112419128418,22.258813858032227,22.34158706665039,22.34158706665039,205615716
2019-04-28,22.35248374938965,23.03533172607422,22.301576614379883,22.89933967590332,22.89933967590332,222693167
2019-04-29,22.90409278869629,22.934450149536133,21.319276809692383,21.705066680908203,21.705066680908203,201243334
2019-04-30,21.702774047851562,22.34996223449707,21.428401947021484,22.127836227416992,22.127836227416992,190326179
2019-05-01,22.134750366210938,22.21676254272461,21.636343002319336,21.95362091064453,21.95362091064453,180070221
2019-05-02,21.954395294189453,23.96310806274414,21.834434509277344,23.591930389404297,23.591930389404297,228233321
2019-05-03,23.58250617980957,23.93054962158203,23.13051414489746,23.7496280670166,23.7496280670166,218859579
2019-05-04,23.7496280670166,23.76667594909668,22.545780181884766,22.88483238220215,22.88483238220215,193177736
2019-05-05,22.893596649169922,23.09173011779785,22.64362335205078,23.01995277404785,23.01995277404785,171107466
2019-05-06,23.017311096191406,23.017311096191406,21.619482040405273,22.206634521484375,22.206634521484375,175856220
2019-05-07,22.18585777282715,22.471712112426758,20.66193389892578,20.864179611206055,20.864179611206055,171922295
2019-05-08,20.779163360595703,21.351165771484375,19.79779815673828,20.752676010131836,20.752676010131836,247852849
2019-05-09,20.752676010131836,20.893394470214844,18.660295486450195,18.82835578918457,18.82835578918457,204395709
2019-05-10,18.799280166625977,20.010854721069336,18.46708869934082,19.598108291625977,19.598108291625977,209097573
2019-05-11,19.598108291625977,21.935243606567383,19.084505081176758,21.049442291259766,21.049442291259766,298063616
2019-05-12,21.0792236328125,21.46531105041504,20.330961227416992,20.830297470092773,20.830297470092773,239206084
2019-05-13,20.830297470092773,24.525524139404297,20.75253677368164,23.81102752685547,23.81102752685547,404049210
2019-05-14,23.88562774658203,24.484397888183594,22.935579299926758,23.626419067382812,23.626419067382812,328207185
2019-05-15,23.646799087524414,27.14052963256836,23.60710906982422,26.894939422607422,26.894939422607422,357899657
2019-05-16,26.788618087768555,27.648454666137695,25.44980812072754,26.3258056640625,26.3258056640625,368906500
2019-05-17,26.318086624145508,26.605472564697266,23.48943328857422,25.682571411132812,25.682571411132812,398169924
2019-05-18,25.682571411132812,28.419950485229492,25.277442932128906,28.396793365478516,28.396793365478516,470683583
2019-05-19,28.37143325805664,29.917760848999023,27.15608024597168,29.412843704223633,29.412843704223633,494423260
2019-05-20,29.399864196777344,29.43369483947754,28.040088653564453,29.305387496948242,29.305387496948242,457260435
2019-05-21,29.309579849243164,32.428184509277344,28.351640701293945,32.00737762451172,32.00737762451172,742382920
2019-05-22,32.0287971496582,32.217620849609375,30.97856330871582,31.422042846679688,31.422042846679688,534057314
2019-05-23,31.36412811279297,32.20209503173828,30.446550369262695,31.515735626220703,31.515735626220703,536619660
2019-05-24,31.53371238708496,34.34823226928711,31.287281036376953,33.841392517089844,33.841392517089844,648459287
2019-05-25,33.841392517089844,35.32609939575195,33.5585823059082,35.0531005859375,35.0531005859375,637380073
2019-05-26,35.0461311340332,35.08274841308594,33.22774887084961,34.10485076904297,34.10485076904297,611208604
2019-05-27,34.05934143066406,35.29207229614258,33.27457046508789,33.68067932128906,33.68067932128906,598117911
2019-05-28,33.712989807128906,34.63982391357422,32.89192581176758,33.36094665527344,33.36094665527344,516116377
2019-05-29,33.3469352722168,33.882469177246094,31.908851623535156,33.744354248046875,33.744354248046875,564894524
2019-05-30,33.78000259399414,35.50450134277344,31.48468780517578,32.29106521606445,32.29106521606445,517229671
2019-05-31,32.29106521606445,32.75251770019531,31.383708953857422,32.748165130615234,32.748165130615234,503989734
2019-06-01,32.74763870239258,33.76136779785156,32.535770416259766,33.013648986816406,33.013648986816406,572703757
2019-06-02,33.013648986816406,33.76331329345703,32.62638854980469,33.174049377441406,33.174049377441406,461362658
2019-06-03,33.187713623046875,33.197383880615234,31.196792602539062,31.391956329345703,31.391956329345703,417996141
2019-06-04,31.376373291015625,31.41836929321289,29.183624267578125,29.380624771118164,29.380624771118164,421064886
2019-06-05,29.41511344909668,31.18468475341797,29.259868621826172,31.006263732910156,31.006263732910156,464095694
2019-06-06,30.992431640625,32.1207389831543,30.220802307128906,31.480104446411133,31.480104446411133,416584078
2019-06-07,31.472219467163086,32.1844482421875,31.336231231689453,31.587482452392578,31.587482452392578,342881981
2019-06-08,31.6062068939209,32.28679656982422,31.431737899780273,32.066322326660156,32.066322326660156,428041268
2019-06-09,32.06307601928711,32.14979553222656,30.49247932434082,30.558286666870117,30.558286666870117,336574887
2019-06-10,30.546289443969727,32.13136672973633,30.1866397857666,32.064727783203125,32.064727783203125,459590416
2019-06-11,32.07216262817383,32.32378387451172,31.395395278930664,32.262657165527344,32.262657165527344,393897651
2019-06-12,32.28945541381836,34.76551055908203,32.186485290527344,34.68638610839844,34.68638610839844,547786335
2019-06-13,34.60131072998047,35.99935531616211,34.34952926635742,35.14314270019531,35.14314270019531,512885462
2019-06-14,35.13095474243164,35.26723098754883,30.942670822143555,33.07638168334961,33.07638168334961,737850145
2019-06-15,33.05900573730469,33.96241760253906,32.36748123168945,32.825862884521484,32.825862884521484,489033316
2019-06-16,32.825862884521484,33.3751106262207,32.11668014526367,32.40272521972656,32.40272521972656,389404410
2019-06-17,32.38938903808594,34.1977424621582,32.38148498535156,33.917877197265625,33.917877197265625,439337220
2019-06-18,33.92771911621094,35.106651306152344,33.87807846069336,34.339508056640625,34.339508056640625,484975596
2019-06-19,34.362247467041016,35.676551818847656,34.362247467041016,35.28719711303711,35.28719711303711,509791358
2019-06-20,35.30382537841797,36.98574447631836,34.512855529785156,36.7260627746582,36.7260627746582,636578809
2019-06-21,36.69312286376953,38.894683837890625,36.33510208129883,38.81591796875,38.81591796875,438604247
2019-06-22,38.81233596801758,39.56653594970703,37.54461669921875,37.79975509643555,37.79975509643555,428828573
2019-06-23,37.8321533203125,38.33820724487305,37.02869415283203,37.134727478027344,37.134727478027344,369969675
2019-06-24,37.134727478027344,37.62824630737305,35.94427490234375,37.43363952636719,37.43363952636719,329001838
2019-06-25,37.39304733276367,37.39304733276367,35.76860427856445,36.0082893371582,36.0082893371582,293163090
2019-06-26,36.0082893371582,37.732261657714844,34.34766387939453,35.69831085205078,35.69831085205078,444226052
2019-06-27,35.72651290893555,35.82721710205078,32.76325225830078,33.82358932495117,33.82358932495117,375392572
2019-06-28,33.86539077758789,34.77465057373047,33.37531661987305,34.549739837646484,34.549739837646484,337534352
2019-06-29,34.586788177490234,35.528324127197266,33.284141540527344,35.360107421875,35.360107421875,369705514
2019-06-30,35.39889144897461,35.39889144897461,32.442481994628906,32.442481994628906,32.442481994628906,286632252
2019-07-01,32.442481994628906,33.93407440185547,31.689184188842773,32.922298431396484,32.922298431396484,290190904
2019-07-02,32.9244384765625,33.46080017089844,30.877822875976562,32.00923538208008,32.00923538208008,348029977
2019-07-03,32.03412628173828,33.08720397949219,31.79888916015625,32.66749954223633,32.66749954223633,248895676
2019-07-04,32.691104888916016,34.31312561035156,32.37590026855469,32.89332580566406,32.89332580566406,348186707
2019-07-05,32.99928283691406,33.64065933227539,32.44529342651367,32.713165283203125,32.713165283203125,232575484
2019-07-06,32.711334228515625,33.31924057006836,32.47943878173828,32.530941009521484,32.530941009521484,187247411
2019-07-07,32.52163314819336,33.492958068847656,32.450660705566406,33.24106216430664,33.24106216430664,198859381
2019-07-08,33.26350021362305,34.25031280517578,33.097660064697266,33.46968078613281,33.46968078613281,257698795
2019-07-09,33.47127914428711,33.95130157470703,32.533199310302734,32.70764923095703,32.70764923095703,210904382
2019-07-10,32.70317840576172,32.974998474121094,30.956918716430664,31.47737693786621,31.47737693786621,270511687
2019-07-11,31.503982543945312,31.79955291748047,28.913053512573242,29.641971588134766,29.641971588134766,251161946
2019-07-12,29.653322219848633,32.21329116821289,29.34087371826172,31.6943302154541,31.6943302154541,417842730
2019-07-13,31.71049690246582,32.3936653137207,30.508289337158203,31.506933212280273,31.506933212280273,273938894
2019-07-14,31.546743392944336,31.648866653442383,28.851699829101562,28.92428207397461,28.92428207397461,299523499
2019-07-15,28.931217193603516,29.0072078704834,27.248016357421875,28.393447875976562,28.393447875976562,384045964
2019-07-16,28.37727928161621,29.296754837036133,25.497949600219727,25.525009155273438,25.525009155273438,439515318
2019-07-17,25.51922035217285,27.948087692260742,24.903644561767578,27.219600677490234,27.219600677490234,572389805
2019-07-18,27.257734298706055,29.15920066833496,26.937095642089844,28.92281150817871,28.92281150817871,711895799
2019-07-19,28.92281150817871,29.77911376953125,28.42498207092285,29.078393936157227,29.078393936157227,483963124
2019-07-20,29.085664749145508,31.185453414916992,29.065610885620117,30.872243881225586,30.872243881225586,367891866
2019-07-21,30.92316436767578,31.31201934814453,29.640697479248047,30.519542694091797,30.519542694091797,285097790
2019-07-22,30.537548065185547,32.1058349609375,29.811927795410156,30.634586334228516,30.634586334228516,416965642
2019-07-23,30.64238929748535,30.762943267822266,29.25984001159668,29.585195541381836,29.585195541381836,324109274
2019-07-24,29.575376510620117,29.632328033447266,28.211214065551758,29.16371726989746,29.16371726989746,265315497
2019-07-25,29.13006591796875,29.547565460205078,28.69722557067871,29.002431869506836,29.002431869506836,248126220
2019-07-26,28.993568420410156,29.1534366607666,28.544099807739258,28.979188919067383,28.979188919067383,231263489
2019-07-27,28.979188919067383,29.358539581298828,27.579469680786133,27.8856258392334,27.8856258392334,191655093
2019-07-28,27.89958953857422,27.93096160888672,26.969505310058594,27.83517074584961,27.83517074584961,163990878
2019-07-29,27.812122344970703,27.875608444213867,27.03717041015625,27.203271865844727,27.203271865844727,146207597
2019-07-30,27.224409103393555,27.231943130493164,26.592561721801758,26.942304611206055,26.942304611206055,148410035
2019-07-31,26.96240997314453,27.75824546813965,26.93766975402832,27.64455795288086,27.64455795288086,202950576
2019-08-01,27.6221981048584,28.82418441772461,27.5743465423584,28.773273468017578,28.773273468017578,287326494
2019-08-02,28.781208038330078,28.781208038330078,27.817262649536133,28.038482666015625,28.038482666015625,197026849
2019-08-03,28.08447265625,28.425188064575195,27.740436553955078,27.889860153198242,27.889860153198242,153702445
2019-08-04,27.882740020751953,28.072528839111328,27.35978889465332,27.556161880493164,27.556161880493164,136844756
2019-08-05,27.54244613647461,28.334510803222656,27.495439529418945,28.011878967285156,28.011878967285156,183750146
2019-08-06,28.04266357421875,28.429189682006836,27.349714279174805,27.63808822631836,27.63808822631836,192614971
2019-08-07,27.639204025268555,29.6058406829834,27.439504623413086,29.354368209838867,29.354368209838867,314659493
2019-08-08,29.368263244628906,31.301610946655273,29.034807205200195,30.83284568786621,30.83284568786621,404379079
2019-08-09,30.867420196533203,31.178043365478516,29.912599563598633,29.96147346496582,29.96147346496582,222912268
2019-08-10,29.943946838378906,30.0481014251709,29.16697883605957,29.68185806274414,29.68185806274414,248736115
2019-08-11,29.68372917175293,30.294462203979492,29.511613845825195,30.057254791259766,30.057254791259766,263951565
2019-08-12,30.08245086669922,30.476917266845703,29.847007751464844,30.166881561279297,30.166881561279297,278357603
2019-08-13,30.16803550720215,30.356313705444336,29.273386001586914,29.466278076171875,29.466278076171875,241841209
2019-08-14,29.46153450012207,29.47153091430664,27.10071563720703,27.105581283569336,27.105581283569336,227534067
2019-08-15,27.096399307250977,28.17516326904297,26.697917938232422,28.043447494506836,28.043447494506836,248072109
2019-08-16,28.05899429321289,28.082714080810547,26.897260665893555,27.64457130432129,27.64457130432129,203654965
2019-08-17,27.652128219604492,27.939247131347656,27.137725830078125,27.48052215576172,27.48052215576172,196083314
2019-08-18,27.49461555480957,28.100086212158203,27.18069839477539,27.932445526123047,27.932445526123047,229491438
2019-08-19,27.94526481628418,29.056501388549805,27.818151473999023,28.809003829956055,28.809003829956055,259250527
2019-08-20,28.814861297607422,28.814861297607422,28.05715560913086,28.167490005493164,28.167490005493164,209875661
2019-08-21,28.166189193725586,28.166189193725586,26.593286514282227,26.993715286254883,26.993715286254883,198468093
2019-08-22,26.993715286254883,27.445281982421875,26.429414749145508,27.089191436767578,27.089191436767578,193368566
2019-08-23,27.089191436767578,27.39027976989746,26.852848052978516,27.170530319213867,27.170530319213867,195437616
2019-08-24,27.163450241088867,27.163450241088867,26.23466682434082,26.495662689208984,26.495662689208984,164452279
2019-08-25,26.486661911010742,26.531396865844727,25.874631881713867,26.131847381591797,26.131847381591797,165296408
2019-08-26,26.141944885253906,27.075456619262695,25.858333587646484,26.10832977294922,26.10832977294922,277691463
2019-08-27,26.123910903930664,26.146265029907227,25.095142364501953,25.68897819519043,25.68897819519043,196715449
2019-08-28,25.697509765625,26.017610549926758,23.688962936401367,23.70286750793457,23.70286750793457,206092745
2019-08-29,23.687646865844727,23.687646865844727,21.823617935180664,21.889606475830078,21.889606475830078,200824073
2019-08-30,21.889606475830078,22.620027542114258,21.642433166503906,22.218856811523438,22.218856811523438,196253457
2019-08-31,22.21199607849121,22.44065284729004,21.1903076171875,21.265914916992188,21.265914916992188,167589166
2019-09-01,21.25872802734375,21.783531188964844,21.171323776245117,21.56867027282715,21.56867027282715,173772205
2019-09-02,21.56867027282715,22.885141372680664,21.203720092773438,22.767133712768555,22.767133712768555,237417710
2019-09-03,22.760757446289062,22.92913246154785,22.365453720092773,22.51453971862793,22.51453971862793,181166381
2019-09-04,22.527362823486328,22.672157287597656,21.672555923461914,21.796308517456055,21.796308517456055,148909991
2019-09-05,21.815975189208984,23.535213470458984,21.573095321655273,22.761098861694336,22.761098861694336,259054353
2019-09-06,22.761098861694336,23.42207908630371,21.81948471069336,22.153148651123047,22.153148651123047,240129733
2019-09-07,22.144773483276367,22.670440673828125,22.07392692565918,22.54897689819336,22.54897689819336,203280778
2019-09-08,22.56915283203125,22.825674057006836,22.377656936645508,22.561689376831055,22.561689376831055,175027324
2019-09-09,22.56902313232422,22.650728225708008,21.980152130126953,22.287389755249023,22.287389755249023,155543678
2019-09-10,22.28595542907715,22.41229820251465,21.63162612915039,21.911144256591797,21.911144256591797,139754246
2019-09-11,21.913787841796875,22.039094924926758,20.765682220458984,20.899320602416992,20.899320602416992,147044919
2019-09-12,20.892230987548828,21.0345458984375,19.96184730529785,20.922277450561523,20.922277450561523,202313591
2019-09-13,20.93468475341797,21.310230255126953,20.640512466430664,20.887466430664062,20.887466430664062,171327680
2019-09-14,20.89796257019043,21.200244903564453,20.883281707763672,21.071584701538086,21.071584701538086,163028906
2019-09-15,21.073209762573242,21.133563995361328,20.598939895629883,20.598939895629883,20.598939895629883,151856190
2019-09-16,20.599483489990234,20.972734451293945,20.204673767089844,20.39851188659668,20.39851188659668,143466438
2019-09-17,20.403663635253906,21.357431411743164,20.27621078491211,21.005367279052734,21.005367279052734,209209108
2019-09-18,21.006315231323242,22.901838302612305,21.005374908447266,22.255443572998047,22.255443572998047,369440814
2019-09-19,22.24210548400879,22.488718032836914,20.633651733398438,21.614601135253906,21.614601135253906,249524458
2019-09-20,21.632219314575195,21.639814376831055,21.094284057617188,21.371471405029297,21.371471405029297,198988737
2019-09-21,21.380460739135742,21.54067039489746,20.990203857421875,21.08218002319336,21.08218002319336,175114438
2019-09-22,21.092931747436523,21.094390869140625,20.255090713500977,20.525558471679688,20.525558471679688,153747684
2019-09-23,20.526655197143555,20.526655197143555,19.47389793395996,19.485477447509766,19.485477447509766,146934616
2019-09-24,19.47755241394043,19.627262115478516,15.983080863952637,16.067689895629883,16.067689895629883,229488109
2019-09-25,16.059175491333008,16.59714126586914,15.204413414001465,16.258373260498047,16.258373260498047,179697117
2019-09-26,16.258678436279297,16.587087631225586,14.841279029846191,15.459808349609375,15.459808349609375,157594803
2019-09-27,15.45743179321289,15.82442569732666,14.932236671447754,15.790263175964355,15.790263175964355,139548410
2019-09-28,15.791577339172363,15.955492973327637,15.56317138671875,15.851419448852539,15.851419448852539,123900187
2019-09-29,15.854201316833496,15.918899536132812,15.142386436462402,15.305100440979004,15.305100440979004,109712932
2019-09-30,15.312653541564941,15.873623847961426,14.866081237792969,15.862674713134766,15.862674713134766,124329060
2019-10-01,15.88275146484375,16.293994903564453,15.782405853271484,15.903210639953613,15.903210639953613,125165661
2019-10-02,15.909658432006836,15.971187591552734,15.671640396118164,15.950048446655273,15.950048446655273,106103588
2019-10-03,15.946711540222168,16.005840301513672,15.431716918945312,15.726759910583496,15.726759910583496,117720712
2019-10-04,15.724738121032715,15.904013633728027,15.500567436218262,15.75511360168457,15.75511360168457,121510968
2019-10-05,15.749930381774902,15.803569793701172,15.46999454498291,15.723580360412598,15.723580360412598,123665932
2019-10-06,15.722038269042969,15.750016212463379,15.262351036071777,15.348979949951172,15.348979949951172,116659103
2019-10-07,15.339181900024414,16.193828582763672,15.191023826599121,16.13434600830078,16.13434600830078,147393768
2019-10-08,16.139175415039062,16.34605598449707,15.889089584350586,16.108192443847656,16.108192443847656,135346905
2019-10-09,16.11080551147461,17.965736389160156,16.009397506713867,17.80657958984375,17.80657958984375,295619363
2019-10-10,17.804054260253906,17.945953369140625,17.125574111938477,17.57115364074707,17.57115364074707,236960467
2019-10-11,17.569082260131836,17.62604522705078,16.709531784057617,16.709531784057617,16.709531784057617,194750430
2019-10-12,16.714168548583984,17.512115478515625,16.690690994262695,17.27790641784668,17.27790641784668,228500831
2019-10-13,17.256668090820312,18.764862060546875,17.180049896240234,18.308025360107422,18.308025360107422,275090600
2019-10-14,18.308025360107422,18.6219482421875,17.95308494567871,18.4594783782959,18.4594783782959,246674814
2019-10-15,18.425874710083008,19.149545669555664,18.20119285583496,18.544652938842773,18.544652938842773,325479444
2019-10-16,18.516952514648438,18.602861404418945,17.523807525634766,17.840049743652344,17.840049743652344,229668087
2019-10-17,17.840694427490234,18.764177322387695,17.706579208374023,18.570268630981445,18.570268630981445,250474298
2019-10-18,18.57598114013672,18.74944305419922,17.812211990356445,18.254192352294922,18.254192352294922,208244557
2019-10-19,18.25324249267578,18.513999938964844,17.972124099731445,18.288545608520508,18.288545608520508,211728668
2019-10-20,18.294843673706055,18.56833839416504,17.88214111328125,18.437923431396484,18.437923431396484,225458859
2019-10-21,18.462900161743164,18.514596939086914,18.057167053222656,18.30554962158203,18.30554962158203,188130463
2019-10-22,18.29786491394043,18.801294326782227,18.172075271606445,18.195602416992188,18.195602416992188,234929207
2019-10-23,18.198627471923828,18.300701141357422,16.4241886138916,16.71117401123047,16.71117401123047,201092098
2019-10-24,16.712074279785156,17.163677215576172,16.49003791809082,16.891572952270508,16.891572952270508,200253301
2019-10-25,17.07227897644043,18.90885353088379,16.47954750061035,18.616058349609375,18.616058349609375,344418868
2019-10-26,18.62912940979004,19.78219985961914,18.181386947631836,18.88970375061035,18.88970375061035,292124012
2019-10-27,18.88933563232422,19.58616828918457,18.573759078979492,19.345645904541016,19.345645904541016,292948855
2019-10-28,19.33845329284668,20.903743743896484,19.311893463134766,19.758319854736328,19.758319854736328,337867337
2019-10-29,19.81363868713379,20.91778564453125,19.700254440307617,20.47710609436035,20.47710609436035,317609149
2019-10-30,20.49300193786621,20.58246612548828,19.22992515563965,20.086950302124023,20.086950302124023,250293832
2019-10-31,20.09931182861328,20.39628028869629,19.536069869995117,20.000232696533203,20.000232696533203,250225840
2019-11-01,19.99411392211914,20.062314987182617,19.779502868652344,20.021501541137695,20.021501541137695,198377285
2019-11-02,20.01949119567871,20.398685455322266,19.860492706298828,20.26699447631836,20.26699447631836,273890078
2019-11-03,20.26974105834961,20.432634353637695,19.888830184936523,20.206045150756836,20.206045150756836,257571666
2019-11-04,20.2264461517334,20.91559410095215,20.18412971496582,20.73798179626465,20.73798179626465,296502530
2019-11-05,20.741458892822266,20.922067642211914,20.44797134399414,20.724674224853516,20.724674224853516,263685442
2019-11-06,20.716938018798828,20.91533088684082,20.280189514160156,20.817922592163086,20.817922592163086,241489968
2019-11-07,20.81498146057129,20.959440231323242,20.24761390686035,20.646936416625977,20.646936416625977,222003636
2019-11-08,20.693029403686523,20.693029403686523,19.474821090698242,19.690773010253906,19.690773010253906,184596047
2019-11-09,19.67876434326172,19.984582901000977,19.60042953491211,19.73544692993164,19.73544692993164,176812608
2019-11-10,19.732646942138672,20.631216049194336,19.727481842041016,20.48175811767578,20.48175811767578,239714468
2019-11-11,20.47985076904297,20.644916534423828,19.915712356567383,20.133140563964844,20.133140563964844,209454454
2019-11-12,20.140926361083984,20.86239242553711,20.09476661682129,20.857446670532227,20.857446670532227,227650068
2019-11-13,20.868423461914062,21.635713577270508,20.706499099731445,21.250431060791016,21.250431060791016,252296146
2019-11-14,21.281356811523438,21.512638092041016,20.973976135253906,21.264699935913086,21.264699935913086,237992230
2019-11-15,21.24172019958496,21.294973373413086,20.17789649963379,20.316225051879883,20.316225051879883,225530775
2019-11-16,20.317407608032227,20.634136199951172,20.092073440551758,20.28265380859375,20.28265380859375,211016746
2019-11-17,20.276931762695312,20.620121002197266,20.03048324584961,20.260793685913086,20.260793685913086,224982344
2019-11-18,20.343597412109375,20.432167053222656,18.93680191040039,19.316869735717773,19.316869735717773,224380017
2019-11-19,19.31186294555664,19.633316040039062,18.375160217285156,18.703298568725586,18.703298568725586,206923366
2019-11-20,18.70734405517578,18.927099227905273,17.85174560546875,18.172273635864258,18.172273635864258,210091849
2019-11-21,18.162694931030273,18.187631607055664,16.620431900024414,16.84021759033203,16.84021759033203,228429806
2019-11-22,16.840913772583008,17.270179748535156,14.68925952911377,15.581703186035156,15.581703186035156,341456274
2019-11-23,15.581233024597168,16.466188430786133,15.151495933532715,16.41950035095215,16.41950035095215,255961052
2019-11-24,16.398693084716797,16.49131965637207,15.278764724731445,15.278764724731445,15.278764724731445,232363837
2019-11-25,15.285518646240234,15.735272407531738,14.195352554321289,15.267363548278809,15.267363548278809,242510343
2019-11-26,15.272528648376465,15.861212730407715,15.225184440612793,15.527255058288574,15.527255058288574,205893351
2019-11-27,15.491250038146973,16.195232391357422,14.943180084228516,16.09828758239746,16.09828758239746,255021618
2019-11-28,16.095964431762695,16.228639602661133,15.648670196533203,15.683206558227539,15.683206558227539,194516396
2019-11-29,15.678064346313477,16.340713500976562,15.645951271057129,16.273303985595703,16.273303985595703,250074235
2019-11-30,16.263498306274414,16.370698928833008,15.53914737701416,15.715950965881348,15.715950965881348,213428131
2019-12-01,15.743181228637695,15.743181228637695,15.05423355102539,15.496335983276367,15.496335983276367,203268417
2019-12-02,15.509364128112793,15.707174301147461,15.152544975280762,15.191858291625977,15.191858291625977,200809249
2019-12-03,15.191858291625977,15.55317497253418,15.04866886138916,15.309556007385254,15.309556007385254,219927266
2019-12-04,15.348429679870605,15.690587043762207,15.009684562683105,15.279977798461914,15.279977798461914,237605471
2019-12-05,15.26021671295166,16.077770233154297,14.94940185546875,15.762839317321777,15.762839317321777,255410908
2019-12-06,15.767197608947754,15.85693359375,15.45458698272705,15.711298942565918,15.711298942565918,236694082
2019-12-07,15.70438003540039,15.84858226776123,15.632491111755371,15.667085647583008,15.667085647583008,242693199
2019-12-08,15.662825584411621,15.85142993927002,15.509326934814453,15.67452335357666,15.67452335357666,223721643
2019-12-09,15.666119575500488,15.852705955505371,15.350242614746094,15.448538780212402,15.448538780212402,209955476
2019-12-10,15.438838005065918,15.4701509475708,14.78095531463623,14.958869934082031,14.958869934082031,192615787
2019-12-11,14.94753360748291,15.121334075927734,14.710326194763184,14.82455062866211,14.82455062866211,170909631
2019-12-12,14.819622039794922,14.895611763000488,14.55736255645752,14.818166732788086,14.818166732788086,165964330
2019-12-13,14.817256927490234,14.995105743408203,14.740262031555176,14.878744125366211,14.878744125366211,177476227
2019-12-14,14.8832368850708,15.012330055236816,14.371336936950684,14.50501537322998,14.50501537322998,173092733
2019-12-15,14.512481689453125,14.569659233093262,14.18899154663086,14.490446090698242,14.490446090698242,167670329
2019-12-16,14.48874282836914,14.525596618652344,13.458653450012207,13.558786392211914,13.558786392211914,178952097
2019-12-17,13.55548095703125,13.577940940856934,12.183731079101562,12.386940956115723,12.386940956115723,186995962
2019-12-18,12.381697654724121,13.606532096862793,12.286786079406738,13.535260200500488,13.535260200500488,234697405
2019-12-19,13.568222045898438,13.784852027893066,12.966154098510742,13.445778846740723,13.445778846740723,174965245
2019-12-20,13.459490776062012,13.593329429626465,13.231406211853027,13.570778846740723,13.570778846740723,203861105
2019-12-21,13.56809139251709,13.58323860168457,13.329004287719727,13.380659103393555,13.380659103393555,192827533
2019-12-22,13.390246391296387,13.85187816619873,13.368337631225586,13.835881233215332,13.835881233215332,204111890
2019-12-23,13.810484886169434,13.999124526977539,13.305708885192871,13.369033813476562,13.369033813476562,159105887
2019-12-24,13.381391525268555,13.76830005645752,13.326155662536621,13.444570541381836,13.444570541381836,177372409
2019-12-25,13.45905590057373,13.4761381149292,13.065143585205078,13.17483901977539,13.17483901977539,152718120
2019-12-26,13.176803588867188,13.523954391479492,13.156742095947266,13.208636283874512,13.208636283874512,157660620
2019-12-27,13.208636283874512,13.439773559570312,13.123027801513672,13.362719535827637,13.362719535827637,164413385
2019-12-28,13.353409767150879,13.79353141784668,13.33493423461914,13.705416679382324,13.705416679382324,197525901
2019-12-29,13.696836471557617,14.225638389587402,13.64632797241211,14.150045394897461,14.150045394897461,225354585
2019-12-30,14.155132293701172,14.470634460449219,13.924362182617188,13.947442054748535,13.947442054748535,187275635
2019-12-31,13.95208740234375,14.095331192016602,13.648681640625,13.727642059326172,13.727642059326172,166278254
2020-01-01,13.730961799621582,13.873946189880371,13.65494155883789,13.689083099365234,13.689083099365234,172980718
2020-01-02,13.698125839233398,13.715547561645508,12.989974021911621,13.027010917663574,13.027010917663574,156376427
2020-01-03,13.03532886505127,13.76370906829834,13.012638092041016,13.660451889038086,13.660451889038086,173683857
2020-01-04,13.667442321777344,13.921914100646973,13.56000804901123,13.891511917114258,13.891511917114258,182230374
2020-01-05,13.88833999633789,14.41080093383789,13.886547088623047,14.111019134521484,14.111019134521484,202552703
2020-01-06,14.11124038696289,15.003564834594727,14.11124038696289,14.957807540893555,14.957807540893555,224800409
2020-01-07,14.966209411621094,15.135274887084961,14.568403244018555,15.009249687194824,15.009249687194824,191948560
2020-01-08,15.022263526916504,15.242218971252441,14.33795166015625,14.602933883666992,14.602933883666992,183632222
2020-01-09,14.589201927185059,14.611088752746582,14.305362701416016,14.498313903808594,14.498313903808594,169699829
2020-01-10,14.478408813476562,15.027688980102539,14.182085037231445,15.025826454162598,15.025826454162598,200173072
2020-01-11,15.020984649658203,15.250237464904785,14.779474258422852,14.946328163146973,14.946328163146973,201663503
2020-01-12,14.94620132446289,15.472108840942383,14.869891166687012,15.322083473205566,15.322083473205566,231150158
2020-01-13,15.322260856628418,15.355386734008789,14.991215705871582,15.227272033691406,15.227272033691406,211785744
2020-01-14,15.215287208557129,16.790660858154297,15.194400787353516,16.626121520996094,16.626121520996094,299316969
2020-01-15,16.603866577148438,18.096269607543945,16.39442253112793,17.65481185913086,17.65481185913086,380806616
2020-01-16,17.64640235900879,17.66079330444336,16.439847946166992,17.076946258544922,17.076946258544922,260423404
2020-01-17,17.1127986907959,18.361831665039062,17.088930130004883,18.13519859313965,18.13519859313965,347229168
2020-01-18,18.12964630126953,18.31447982788086,17.555156707763672,17.82391929626465,17.82391929626465,257317647
2020-01-19,17.830989837646484,18.437755584716797,16.84107208251953,17.369253158569336,17.369253158569336,266285621
2020-01-20,17.39252471923828,17.55373764038086,16.864423751831055,17.325275421142578,17.325275421142578,245125919
2020-01-21,17.32768440246582,18.146684646606445,17.16921615600586,18.127666473388672,18.127666473388672,295922233
2020-01-22,18.124231338500977,18.35371208190918,17.598785400390625,17.79836082458496,17.79836082458496,237634401
2020-01-23,17.81135368347168,17.817012786865234,16.7874755859375,17.021404266357422,17.021404266357422,221009513
2020-01-24,17.031307220458984,17.395034790039062,16.48969841003418,17.047409057617188,17.047409057617188,213341615
2020-01-25,17.04941177368164,17.109012603759766,16.603246688842773,16.976106643676758,16.976106643676758,208315919
2020-01-26,16.973331451416016,17.494525909423828,16.873783111572266,17.43863296508789,17.43863296508789,248646036
2020-01-27,17.443195343017578,17.89511489868164,17.279787063598633,17.691341400146484,17.691341400146484,227584506
2020-01-28,17.683528900146484,18.115135192871094,17.499954223632812,18.115135192871094,18.115135192871094,257579475
2020-01-29,18.06624412536621,18.433631896972656,17.883756637573242,17.912776947021484,17.912776947021484,221674739
2020-01-30,17.92017936706543,18.703235626220703,17.730592727661133,18.590408325195312,18.590408325195312,264686498
2020-01-31,18.590301513671875,18.840961456298828,17.854555130004883,18.210979461669922,18.210979461669922,245035922
2020-02-01,18.202802658081055,18.570148468017578,18.067001342773438,18.218320846557617,18.218320846557617,238461925
2020-02-02,18.20256233215332,18.769256591796875,17.89708709716797,18.448184967041016,18.448184967041016,256209045
2020-02-03,18.450679779052734,18.787670135498047,18.2275447845459,18.46275520324707,18.46275520324707,227749150
2020-02-04,18.46612548828125,18.595590591430664,17.904842376708984,18.177366256713867,18.177366256713867,213533737
2020-02-05,18.19530487060547,19.407155990600586,18.170576095581055,19.215049743652344,19.215049743652344,301486499
2020-02-06,19.22905731201172,20.79269027709961,19.077112197875977,20.59526252746582,20.59526252746582,394704716
2020-02-07,20.583084106445312,22.479801177978516,20.4676513671875,22.062257766723633,22.062257766723633,485529457
2020-02-08,22.057981491088867,22.165306091308594,20.977909088134766,21.782419204711914,21.782419204711914,376067881
2020-02-09,21.757261276245117,24.308561325073242,21.74898910522461,24.308561325073242,24.308561325073242,523664695
2020-02-10,24.342674255371094,25.813199996948242,23.5484561920166,25.21831512451172,25.21831512451172,730144278
2020-02-11,25.261606216430664,25.702720642089844,24.195768356323242,25.63740348815918,25.63740348815918,567226060
2020-02-12,25.657011032104492,26.880550384521484,25.419260025024414,26.46676254272461,26.46676254272461,492328618
2020-02-13,26.463499069213867,27.117456436157227,24.75518226623535,25.440099716186523,25.440099716186523,463998187
2020-02-14,25.4344482421875,26.47002410888672,25.154996871948242,26.296958923339844,26.296958923339844,471534694
2020-02-15,26.300472259521484,26.438310623168945,23.706329345703125,24.14965057373047,24.14965057373047,454859713
2020-02-16,24.228050231933594,25.212297439575195,22.117130279541016,23.466388702392578,23.466388702392578,471225913
2020-02-17,23.42188835144043,23.55137825012207,21.69038963317871,23.55137825012207,23.55137825012207,418783808
2020-02-18,23.521591186523438,24.298688888549805,22.898273468017578,24.058177947998047,24.058177947998047,392689678
2020-02-19,24.074766159057617,24.33191680908203,22.215129852294922,22.333511352539062,22.333511352539062,298250332
2020-02-20,22.350000381469727,22.665361404418945,21.3206844329834,22.22914695739746,22.22914695739746,358656850
2020-02-21,22.193645477294922,22.755096435546875,21.87401008605957,22.184877395629883,22.184877395629883,396181352
2020-02-22,22.192750930786133,22.318687438964844,21.673791885375977,21.968481063842773,21.968481063842773,328794302
2020-02-23,21.977989196777344,22.96941566467285,21.977989196777344,22.82887077331543,22.82887077331543,439036993
2020-02-24,22.824918746948242,23.2454833984375,21.607086181640625,22.044126510620117,22.044126510620117,357640680
2020-02-25,22.144561767578125,22.144561767578125,20.20130729675293,20.342470169067383,20.342470169067383,356163893
2020-02-26,20.359813690185547,20.519813537597656,18.137678146362305,18.799131393432617,18.799131393432617,443909390
2020-02-27,18.788362503051758,19.615055084228516,17.82415771484375,19.122568130493164,19.122568130493164,406092296
2020-02-28,19.072938919067383,19.719518661499023,18.09515953063965,18.85483741760254,18.85483741760254,461435237
2020-02-29,18.947647094726562,20.182828903198242,18.875795364379883,19.584091186523438,19.584091186523438,584219366
2020-03-01,19.574615478515625,20.054515838623047,18.503835678100586,18.963232040405273,18.963232040405273,380913102
2020-03-02,19.037860870361328,20.05397605895996,18.781808853149414,19.814064025878906,19.814064025878906,428747453
2020-03-03,19.787628173828125,20.359586715698242,19.34406089782715,19.637189865112305,19.637189865112305,355662760
2020-03-04,19.66348648071289,20.22895622253418,19.59246063232422,19.95918846130371,19.95918846130371,363898093
2020-03-05,19.96246910095215,21.467180252075195,19.955732345581055,20.802030563354492,20.802030563354492,424802925
2020-03-06,20.8270263671875,21.701671600341797,20.783857345581055,21.288389205932617,21.288389205932617,449180749
2020-03-07,21.282133102416992,21.42745018005371,19.853567123413086,20.179567337036133,20.179567337036133,337204407
2020-03-08,20.212060928344727,20.286340713500977,16.955930709838867,16.97406578063965,16.97406578063965,365362955
2020-03-09,16.978221893310547,17.457929611206055,15.717181205749512,16.570743560791016,16.570743560791016,417649798
2020-03-10,16.58148193359375,17.44171714782715,16.438751220703125,16.875654220581055,16.875654220581055,360300206
2020-03-11,16.88408851623535,17.099088668823242,15.569993019104004,16.52483367919922,16.52483367919922,288383091
2020-03-12,16.526304244995117,16.558284759521484,9.519583702087402,9.600166320800781,9.600166320800781,444641540
2020-03-13,9.520919799804688,11.349137306213379,6.963390827178955,10.833057403564453,10.833057403564453,681143272
2020-03-14,10.835002899169922,11.286775588989258,9.96674919128418,10.140448570251465,10.140448570251465,301943026
2020-03-15,10.132662773132324,11.174386024475098,10.017005920410156,10.436017990112305,10.436017990112305,336142093
2020-03-16,10.42586898803711,10.42586898803711,8.6766996383667,9.3860502243042,9.3860502243042,314940366
2020-03-17,9.3654203414917,10.447900772094727,9.3654203414917,10.07717514038086,10.07717514038086,288591005
2020-03-18,10.036181449890137,10.23606014251709,9.760224342346191,10.119136810302734,10.119136810302734,264539835
2020-03-19,10.118398666381836,12.601567268371582,10.118398666381836,12.279640197753906,12.279640197753906,407534104
2020-03-20,12.280426025390625,13.623344421386719,10.738794326782227,11.875866889953613,11.875866889953613,433929425
2020-03-21,11.90100383758545,12.312917709350586,11.348414421081543,12.057991027832031,12.057991027832031,386174572
2020-03-22,12.080737113952637,12.392439842224121,11.138776779174805,11.158227920532227,11.158227920532227,308670064
2020-03-23,11.158227920532227,12.12585735321045,10.925768852233887,12.117714881896973,12.117714881896973,359015601
2020-03-24,12.116397857666016,12.5714111328125,11.850914001464844,12.401220321655273,12.401220321655273,333522129
2020-03-25,12.403792381286621,12.6304931640625,12.119498252868652,12.324299812316895,12.324299812316895,288895593
2020-03-26,12.325833320617676,13.217611312866211,12.26111888885498,13.217611312866211,13.217611312866211,299218749
2020-03-27,13.221527099609375,13.27988338470459,12.507499694824219,12.5232572555542,12.5232572555542,263730266
2020-03-28,12.53382396697998,12.533891677856445,11.815067291259766,12.193113327026367,12.193113327026367,256061862
2020-03-29,12.188285827636719,12.280672073364258,11.387922286987305,11.441221237182617,11.441221237182617,218854042
2020-03-30,11.422389030456543,12.376350402832031,11.344165802001953,12.286843299865723,12.286843299865723,305631180
2020-03-31,12.282615661621094,12.740154266357422,12.231621742248535,12.581605911254883,12.581605911254883,372566080
2020-04-01,12.581605911254883,12.741602897644043,12.057843208312988,12.741602897644043,12.741602897644043,332222983
2020-04-02,12.725065231323242,13.54590892791748,12.607050895690918,13.066638946533203,13.066638946533203,398592822
2020-04-03,13.048226356506348,13.56535530090332,13.002647399902344,13.373007774353027,13.373007774353027,406426751
2020-04-04,13.373007774353027,14.010610580444336,13.22275161743164,13.824527740478516,13.824527740478516,416644565
2020-04-05,13.815947532653809,13.96737289428711,13.47054672241211,13.734115600585938,13.734115600585938,398954313
2020-04-06,13.731032371520996,15.117116928100586,13.693695068359375,15.084521293640137,15.084521293640137,491814166
2020-04-07,15.070905685424805,15.450987815856934,14.373001098632812,14.681547164916992,14.681547164916992,452816635
2020-04-08,14.694788932800293,15.262303352355957,14.562204360961914,15.056076049804688,15.056076049804688,434986928
2020-04-09,15.06722354888916,15.184843063354492,14.76430892944336,15.062603950500488,15.062603950500488,444821353
2020-04-10,15.06022834777832,15.108040809631348,13.592670440673828,13.737724304199219,13.737724304199219,394331907
2020-04-11,13.737724304199219,14.067329406738281,13.613004684448242,13.804287910461426,13.804287910461426,364313702
2020-04-12,13.81208610534668,14.74519157409668,13.729534149169922,14.375110626220703,14.375110626220703,414752932
2020-04-13,14.404006004333496,15.048383712768555,13.72342586517334,15.03442668914795,15.03442668914795,459561236
2020-04-14,15.012063026428223,15.916357040405273,14.836448669433594,15.525075912475586,15.525075912475586,515331620
2020-04-15,15.542677879333496,15.840275764465332,14.542898178100586,14.593927383422852,14.593927383422852,425648054
2020-04-16,14.581246376037598,15.702730178833008,14.236703872680664,15.702730178833008,15.702730178833008,478820058
2020-04-17,15.700992584228516,15.9415922164917,15.352086067199707,15.735082626342773,15.735082626342773,396448352
2020-04-18,15.746320724487305,16.71724510192871,15.730496406555176,16.593172073364258,16.593172073364258,479760692
2020-04-19,16.60738754272461,16.707395553588867,16.098928451538086,16.13993263244629,16.13993263244629,402957217
2020-04-20,16.14042854309082,16.455177307128906,15.013521194458008,15.085403442382812,15.085403442382812,398870343
2020-04-21,15.06383991241455,15.49022102355957,14.883613586425781,15.205772399902344,15.205772399902344,390367736
2020-04-22,15.201129913330078,15.84587574005127,15.017928123474121,15.693160057067871,15.693160057067871,395820106
2020-04-23,15.702653884887695,16.146146774291992,15.526531219482422,16.006208419799805,16.006208419799805,446947832
2020-04-24,15.992483139038086,16.3167724609375,15.88908576965332,16.01641845703125,16.01641845703125,375266800
2020-04-25,16.013017654418945,16.42373275756836,15.95848560333252,16.305418014526367,16.305418014526367,362345240
2020-04-26,16.30323028564453,16.483434677124023,16.19930076599121,16.38376808166504,16.38376808166504,400076436
2020-04-27,16.42904281616211,16.66411018371582,16.209510803222656,16.463214874267578,16.463214874267578,389838383
2020-04-28,16.44782829284668,16.566999435424805,16.27823257446289,16.444286346435547,16.444286346435547,361059754
2020-04-29,16.447242736816406,17.546226501464844,16.373191833496094,17.4937744140625,17.4937744140625,463165164
2020-04-30,17.44778823852539,18.129528045654297,16.780250549316406,17.03397560119629,17.03397560119629,498015944
2020-05-01,17.04652214050293,17.8927001953125,17.026531219482422,17.564992904663086,17.564992904663086,453439052
2020-05-02,17.551816940307617,17.62875747680664,17.406444549560547,17.584903717041016,17.584903717041016,393955300
2020-05-03,17.581790924072266,17.79884910583496,17.02796745300293,17.126298904418945,17.126298904418945,381109061
2020-05-04,17.135751724243164,17.3553466796875,16.46200180053711,17.10075569152832,17.10075569152832,390548947
2020-05-05,17.088411331176758,17.322492599487305,16.72710609436035,16.919775009155273,16.919775009155273,358987881
2020-05-06,16.906801223754883,17.157682418823242,16.657045364379883,16.657045364379883,16.657045364379883,364717662
2020-05-07,16.657958984375,17.288240432739258,16.35146141052246,17.013198852539062,17.013198852539062,414976837
2020-05-08,17.019210815429688,17.441482543945312,16.91206932067871,17.24147605895996,17.24147605895996,382131707
2020-05-09,17.219955444335938,17.484697341918945,16.88996696472168,16.93596076965332,16.93596076965332,365221789
2020-05-10,16.937108993530273,16.937108993530273,14.720081329345703,15.295668601989746,15.295668601989746,436166815
2020-05-11,15.339984893798828,15.489830017089844,14.284379959106445,15.09754467010498,15.09754467010498,404659513
2020-05-12,15.121072769165039,16.161190032958984,14.992521286010742,15.741053581237793,15.741053581237793,394508013
2020-05-13,15.742568969726562,16.24778938293457,15.724003791809082,16.138877868652344,16.138877868652344,359517914
2020-05-14,16.135854721069336,16.5391845703125,15.921748161315918,16.357799530029297,16.357799530029297,388231861
2020-05-15,16.34773063659668,16.454601287841797,15.652139663696289,15.754373550415039,15.754373550415039,340889408
2020-05-16,15.753890037536621,16.231842041015625,15.649658203125,16.051780700683594,16.051780700683594,339913391
2020-05-17,16.033071517944336,16.480417251586914,16.02853775024414,16.314645767211914,16.314645767211914,329675187
2020-05-18,16.3182373046875,16.83916664123535,16.278636932373047,16.63626480102539,16.63626480102539,337613743
2020-05-19,16.639122009277344,17.1546630859375,16.36817741394043,17.1546630859375,17.1546630859375,351679092
2020-05-20,17.142650604248047,17.32334327697754,16.65592384338379,16.888025283813477,16.888025283813477,305581860
2020-05-21,16.887243270874023,17.03751564025879,15.791041374206543,16.12238121032715,16.12238121032715,283593221
2020-05-22,16.126386642456055,16.848112106323242,15.980751037597656,16.63959312438965,16.63959312438965,308017283
2020-05-23,16.63149070739746,16.831504821777344,16.358562469482422,16.588193893432617,16.588193893432617,281071630
2020-05-24,16.579742431640625,16.793018341064453,16.08147621154785,16.083438873291016,16.083438873291016,250849075
2020-05-25,16.074583053588867,16.419570922851562,15.958841323852539,16.400907516479492,16.400907516479492,295250983
2020-05-26,16.408296585083008,16.486421585083008,16.048831939697266,16.212547302246094,16.212547302246094,264787793
2020-05-27,16.212671279907227,16.556840896606445,16.17987632751465,16.493284225463867,16.493284225463867,289787288
2020-05-28,16.49799156188965,17.120119094848633,16.470020294189453,17.05933952331543,17.05933952331543,307231707
2020-05-29,17.07678985595703,17.229921340942383,16.722227096557617,17.041629791259766,17.041629791259766,302410995
2020-05-30,17.0372371673584,17.757654190063477,16.963361740112305,17.743417739868164,17.743417739868164,330991078
2020-05-31,17.74247169494629,18.108484268188477,16.91749382019043,17.04047203063965,17.04047203063965,306613468
2020-06-01,17.069530487060547,18.001842498779297,17.01221466064453,17.914941787719727,17.914941787719727,343444957
2020-06-02,17.918851852416992,18.15634536743164,16.90384864807129,17.239303588867188,17.239303588867188,285916007
2020-06-03,17.234621047973633,17.622936248779297,17.104293823242188,17.5454044342041,17.5454044342041,278598569
2020-06-04,17.54722023010254,17.648666381835938,17.13616371154785,17.565874099731445,17.565874099731445,251564500
2020-06-05,17.568723678588867,17.89604377746582,17.487777709960938,17.688785552978516,17.688785552978516,264892611
2020-06-06,17.688785552978516,17.907987594604492,17.531049728393555,17.535934448242188,17.535934448242188,247410758
2020-06-07,17.537628173828125,17.64626693725586,16.964675903320312,17.44703483581543,17.44703483581543,229571456
2020-06-08,17.446313858032227,17.55760383605957,17.2885799407959,17.393030166625977,17.393030166625977,201873195
2020-06-09,17.400699615478516,17.479162216186523,17.25016212463379,17.43537712097168,17.43537712097168,203076335
2020-06-10,17.43645668029785,17.497926712036133,17.264446258544922,17.41046714782715,17.41046714782715,218805704
2020-06-11,17.413944244384766,17.524494171142578,16.20892333984375,16.30892562866211,16.30892562866211,214293278
2020-06-12,16.292455673217773,16.775976181030273,16.157188415527344,16.669139862060547,16.669139862060547,220884223
2020-06-13,16.67559814453125,16.844383239746094,16.542573928833008,16.823734283447266,16.823734283447266,217773557
2020-06-14,16.83111572265625,16.86882972717285,16.55116844177246,16.65624237060547,16.65624237060547,197988813
2020-06-15,16.65624237060547,16.676376342773438,15.625612258911133,16.384801864624023,16.384801864624023,205913863
2020-06-16,16.386613845825195,16.624719619750977,16.235139846801758,16.42195701599121,16.42195701599121,197512179
2020-06-17,16.422012329101562,16.60578155517578,16.109554290771484,16.402542114257812,16.402542114257812,190623459
2020-06-18,16.402542114257812,16.534526824951172,15.980466842651367,16.208589553833008,16.208589553833008,176409002
2020-06-19,16.207984924316406,16.292774200439453,15.895734786987305,15.907086372375488,15.907086372375488,160670035
2020-06-20,15.907086372375488,16.13507652282715,15.809709548950195,16.04755973815918,16.04755973815918,158722069
2020-06-21,16.038354873657227,16.252193450927734,15.980892181396484,16.0012264251709,16.0012264251709,151504787
2020-06-22,15.998519897460938,16.47528839111328,15.998519897460938,16.47528839111328,16.47528839111328,181943736
2020-06-23,16.468677520751953,16.497739791870117,16.262882232666016,16.42256736755371,16.42256736755371,165960947
2020-06-24,16.43466567993164,16.6594181060791,16.006576538085938,16.026758193969727,16.026758193969727,168239834
2020-06-25,16.022674560546875,16.045135498046875,15.630582809448242,15.922709465026855,15.922709465026855,143049947
2020-06-26,15.916715621948242,16.010700225830078,15.641557693481445,15.749223709106445,15.749223709106445,136599245
2020-06-27,15.750968933105469,15.90285873413086,15.075928688049316,15.185254096984863,15.185254096984863,152435707
2020-06-28,15.185254096984863,15.511128425598145,15.020650863647461,15.420088768005371,15.420088768005371,159817886
2020-06-29,15.412210464477539,15.597875595092773,15.23478889465332,15.505231857299805,15.505231857299805,167963469
2020-06-30,15.494697570800781,15.585555076599121,15.31640338897705,15.413581848144531,15.413581848144531,151582461
2020-07-01,15.409456253051758,15.878247261047363,15.351641654968262,15.829460144042969,15.829460144042969,159837869
2020-07-02,15.82076644897461,15.956669807434082,15.250992774963379,15.538490295410156,15.538490295410156,151839908
2020-07-03,15.534173965454102,15.587005615234375,15.273691177368164,15.291961669921875,15.291961669921875,138591561
2020-07-04,15.28705883026123,15.604769706726074,15.261631965637207,15.55298137664795,15.55298137664795,146316736
2020-07-05,15.552995681762695,15.633954048156738,15.24502944946289,15.480225563049316,15.480225563049316,138494209
2020-07-06,15.480225563049316,16.333698272705078,15.448798179626465,16.296770095825195,16.296770095825195,172232440
2020-07-07,16.275964736938477,16.862384796142578,16.02357292175293,16.770225524902344,16.770225524902344,196296818
2020-07-08,16.77408790588379,17.409711837768555,16.66420555114746,17.227657318115234,17.227657318115234,212383912
2020-07-09,17.23885726928711,17.443866729736328,16.57245445251465,16.884868621826172,16.884868621826172,179705380
2020-07-10,16.878131866455078,17.294347763061523,16.410247802734375,17.26125144958496,17.26125144958496,174222029
2020-07-11,17.279306411743164,17.664621353149414,17.075332641601562,17.62217903137207,17.62217903137207,186743534
2020-07-12,17.62835693359375,18.58155059814453,17.613265991210938,18.23654556274414,18.23654556274414,224015851
2020-07-13,18.23654556274414,18.890716552734375,17.77216911315918,18.409563064575195,18.409563064575195,261690866
2020-07-14,18.392452239990234,18.714332580566406,17.93364715576172,18.082908630371094,18.082908630371094,203397123
2020-07-15,18.072044372558594,18.133155822753906,17.445817947387695,17.591215133666992,17.591215133666992,169152686
2020-07-16,17.591650009155273,17.697280883789062,16.7338924407959,17.143842697143555,17.143842697143555,191191483
2020-07-17,17.14419174194336,17.476337432861328,17.022567749023438,17.08497428894043,17.08497428894043,153498441
2020-07-18,17.086912155151367,17.266494750976562,16.86067008972168,17.126710891723633,17.126710891723633,149402466
2020-07-19,17.12687110900879,18.049501419067383,16.909889221191406,17.955778121948242,17.955778121948242,213342724
2020-07-20,17.961238861083984,18.267269134521484,17.33393096923828,17.484708786010742,17.484708786010742,203143854
2020-07-21,17.467256546020508,17.948503494262695,17.40737533569336,17.715408325195312,17.715408325195312,187854335
2020-07-22,17.7054443359375,18.091907501220703,17.513439178466797,18.091907501220703,18.091907501220703,191909868
2020-07-23,18.087339401245117,18.686418533325195,18.073707580566406,18.673295974731445,18.673295974731445,220207323
2020-07-24,18.676612854003906,19.523330688476562,18.27448081970215,19.15290069580078,19.15290069580078,248008823
2020-07-25,19.15778923034668,19.97781753540039,19.14246940612793,19.77642250061035,19.77642250061035,257057785
2020-07-26,19.75263786315918,20.234777450561523,19.357723236083984,19.521024703979492,19.521024703979492,248581857
2020-07-27,19.51531219482422,20.139387130737305,18.5510196685791,19.620328903198242,19.620328903198242,325386899
2020-07-28,19.700593948364258,20.61321449279785,19.499792098999023,20.173547744750977,20.173547744750977,284409544
2020-07-29,20.191669464111328,20.374126434326172,19.86468505859375,19.89558982849121,19.89558982849121,204440432
2020-07-30,19.89725112915039,20.06949234008789,19.572208404541016,20.01273536682129,20.01273536682129,200436410
2020-07-31,19.990093231201172,20.838476181030273,19.934846878051758,20.66814613342285,20.66814613342285,229781080
2020-08-01,20.66814613342285,21.61899185180664,20.595195770263672,21.530431747436523,21.530431747436523,264604008
2020-08-02,21.54673194885254,22.015155792236328,19.972686767578125,20.944887161254883,20.944887161254883,299350525
2020-08-03,20.94066047668457,22.382041931152344,20.771102905273438,22.055011749267578,22.055011749267578,265708949
2020-08-04,22.05478858947754,22.404958724975586,21.62369155883789,22.28258514404297,22.28258514404297,241931958
2020-08-05,22.287269592285156,23.557140350341797,22.139976501464844,23.336217880249023,23.336217880249023,344072749
2020-08-06,23.3245792388916,23.33039665222168,22.569673538208008,22.707660675048828,22.707660675048828,246554661
2020-08-07,22.721391677856445,23.004377365112305,21.628692626953125,22.311546325683594,22.311546325683594,326409994
2020-08-08,22.312599182128906,22.939973831176758,21.940448760986328,22.87811851501465,22.87811851501465,236392685
2020-08-09,22.89388656616211,22.94205665588379,22.161161422729492,22.475536346435547,22.475536346435547,216694610
2020-08-10,22.480199813842773,22.84382438659668,22.275041580200195,22.61379623413086,22.61379623413086,239664308
2020-08-11,22.6284122467041,22.764419555664062,20.83673095703125,21.25694465637207,21.25694465637207,310846749
2020-08-12,21.309778213500977,22.187131881713867,20.61529541015625,21.751449584960938,21.751449584960938,256078366
2020-08-13,21.773225784301758,22.152692794799805,20.753829956054688,22.075544357299805,22.075544357299805,299981376
2020-08-14,22.08011245727539,23.362239837646484,21.696718215942383,23.069791793823242,23.069791793823242,357386067
2020-08-15,23.088560104370117,23.87938690185547,22.901737213134766,23.021751403808594,23.021751403808594,269746412
2020-08-16,23.050289154052734,23.770334243774414,22.82897186279297,23.497102737426758,23.497102737426758,271264839
2020-08-17,23.497102737426758,23.856014251708984,23.085704803466797,23.510103225708008,23.510103225708008,264606385
2020-08-18,23.491960525512695,23.680347442626953,22.575132369995117,23.067180633544922,23.067180633544922,259152684
2020-08-19,23.05558967590332,23.25364875793457,22.011152267456055,22.310396194458008,22.310396194458008,224754805
2020-08-20,22.371692657470703,23.271770477294922,22.13014793395996,23.092575073242188,23.092575073242188,240389084
2020-08-21,23.104413986206055,23.353607177734375,21.85654640197754,22.12899398803711,22.12899398803711,245533836
2020-08-22,22.115171432495117,22.23982048034668,21.461286544799805,22.23982048034668,22.23982048034668,208053381
2020-08-23,22.21905517578125,22.21905517578125,21.607685089111328,21.87084197998047,21.87084197998047,181970641
2020-08-24,21.86577796936035,22.89571762084961,21.772859573364258,22.605852127075195,22.605852127075195,192633739
2020-08-25,22.608211517333984,22.634571075439453,21.154939651489258,21.475366592407227,21.475366592407227,234877041
2020-08-26,21.474306106567383,22.4849796295166,21.335355758666992,22.277305603027344,22.277305603027344,255812854
2020-08-27,22.258066177368164,23.13976287841797,21.921072006225586,23.080753326416016,23.080753326416016,296206828
2020-08-28,23.077655792236328,23.532819747924805,22.709060668945312,23.133811950683594,23.133811950683594,260086579
2020-08-29,23.134023666381836,23.51309585571289,22.829551696777344,23.011272430419922,23.011272430419922,213897145
2020-08-30,23.00905990600586,23.837446212768555,22.96441650390625,23.644914627075195,23.644914627075195,228141192
2020-08-31,23.647857666015625,23.914165496826172,23.054950714111328,23.193050384521484,23.193050384521484,215511200
2020-09-01,23.185047149658203,25.4053955078125,22.988290786743164,24.82209587097168,24.82209587097168,450200844
2020-09-02,24.814374923706055,25.7899227142334,23.611661911010742,24.69036293029785,24.69036293029785,577817197
2020-09-03,24.697608947753906,25.514719009399414,20.517675399780273,20.61988639831543,20.61988639831543,574956638
2020-09-04,20.59681510925293,21.827659606933594,19.98085594177246,21.056106567382812,21.056106567382812,489923568
2020-09-05,21.04412078857422,21.551679611206055,18.18370819091797,19.47876739501953,19.47876739501953,399969033
2020-09-06,19.47876739501953,23.412586212158203,18.68403434753418,23.190662384033203,23.190662384033203,740680573
2020-09-07,23.193592071533203,23.505577087402344,20.270761489868164,22.393306732177734,22.393306732177734,555588378
2020-09-08,22.425636291503906,23.42228889465332,21.36326789855957,23.190248489379883,23.190248489379883,555422363
2020-09-09,23.22184944152832,24.5615177154541,22.540348052978516,24.530290603637695,24.530290603637695,456284484
2020-09-10,24.537353515625,25.614057540893555,24.214309692382812,24.55988883972168,24.55988883972168,456365135
2020-09-11,24.55988883972168,25.729475021362305,23.075153350830078,25.451414108276367,25.451414108276367,420689466
2020-09-12,25.45236587524414,28.529848098754883,25.44690704345703,28.529848098754883,28.529848098754883,688007352
2020-09-13,28.529848098754883,32.32502746582031,28.215890884399414,31.058629989624023,31.058629989624023,1144638251
2020-09-14,31.102445602416992,33.48781967163086,29.17214584350586,31.17864227294922,31.17864227294922,1009392260
2020-09-15,31.158981323242188,31.26981544494629,26.861984252929688,27.202390670776367,27.202390670776367,861821910
2020-09-16,27.19629669189453,28.520341873168945,26.081430435180664,27.9645938873291,27.9645938873291,664539530
2020-09-17,27.925498962402344,28.835432052612305,26.13821029663086,26.99312973022461,26.99312973022461,512578971
2020-09-18,26.99312973022461,28.776670455932617,26.709606170654297,27.39948081970215,27.39948081970215,482149967
2020-09-19,27.61734390258789,27.87865447998047,26.763134002685547,27.25111198425293,27.25111198425293,331216806
2020-09-20,27.2498836517334,27.32611846923828,25.25562286376953,26.392133712768555,26.392133712768555,343197520
2020-09-21,26.42963409423828,26.69583511352539,22.54965591430664,23.267879486083984,23.267879486083984,462503299
2020-09-22,23.18820571899414,24.518157958984375,22.84714126586914,24.100740432739258,24.100740432739258,340023558
2020-09-23,24.046329498291016,24.247949600219727,22.7023868560791,22.856977462768555,22.856977462768555,446713264
2020-09-24,22.852991104125977,24.68410301208496,22.69976234436035,24.61382484436035,24.61382484436035,475917196
2020-09-25,24.585325241088867,25.074487686157227,23.879344940185547,24.663387298583984,24.663387298583984,442583904
2020-09-26,24.68214988708496,26.449138641357422,24.54475212097168,26.221181869506836,26.221181869506836,490827676
2020-09-27,26.21259307861328,26.887649536132812,25.743671417236328,26.199216842651367,26.199216842651367,435755666
2020-09-28,26.235971450805664,27.728317260742188,25.920047760009766,26.97960662841797,26.97960662841797,530311672
2020-09-29,26.990190505981445,29.00316619873047,26.976037979125977,28.842979431152344,28.842979431152344,612454595
2020-09-30,28.877155303955078,29.559436798095703,28.04154396057129,29.290876388549805,29.290876388549805,566560144
2020-10-01,29.321781158447266,29.38222312927246,26.363203048706055,27.43197250366211,27.43197250366211,630087805
2020-10-02,27.450183868408203,28.182659149169922,25.89402961730957,27.285680770874023,27.285680770874023,638940976
2020-10-03,27.346473693847656,28.285842895507812,27.139930725097656,28.20231056213379,28.20231056213379,495908650
2020-10-04,28.212909698486328,29.1361026763916,28.069293975830078,28.9438533782959,28.9438533782959,514574736
2020-10-05,29.009138107299805,29.303857803344727,28.173002243041992,28.659103393554688,28.659103393554688,425642119
2020-10-06,28.66607093811035,28.969850540161133,27.3001766204834,27.714527130126953,27.714527130126953,505088690
2020-10-07,27.69797706604004,27.87132453918457,26.943635940551758,27.704835891723633,27.704835891723633,394557518
2020-10-08,27.71349334716797,27.812650680541992,26.60059356689453,27.705310821533203,27.705310821533203,431553686
2020-10-09,27.738210678100586,28.541677474975586,27.527679443359375,28.445030212402344,28.445030212402344,465984452
2020-10-10,28.435131072998047,29.224105834960938,28.157730102539062,28.31248664855957,28.31248664855957,426434526
2020-10-11,28.382028579711914,28.742475509643555,27.96128273010254,28.555580139160156,28.555580139160156,408482939
2020-10-12,28.549907684326172,31.08211326599121,28.491445541381836,30.71468162536621,30.71468162536621,718406691
2020-10-13,30.670005798339844,31.765100479125977,30.2694034576416,30.706745147705078,30.706745147705078,600050050
2020-10-14,30.738811492919922,31.29753875732422,30.4619083404541,30.912118911743164,30.912118911743164,460297911
2020-10-15,30.88991928100586,31.569292068481445,30.500120162963867,31.29586410522461,31.29586410522461,504135680
2020-10-16,31.31403923034668,31.917165756225586,29.666963577270508,29.99489974975586,29.99489974975586,546849696
2020-10-17,30.04375648498535,30.555606842041016,29.71999168395996,30.24823570251465,30.24823570251465,377026508
2020-10-18,30.24098777770996,30.996551513671875,30.221710205078125,30.659523010253906,30.659523010253906,440840685
2020-10-19,30.656213760375977,30.656213760375977,29.8570613861084,29.925067901611328,29.925067901611328,385913101
2020-10-20,29.930313110351562,30.0800724029541,28.543447494506836,28.803443908691406,28.803443908691406,493774162
2020-10-21,28.81385040283203,30.38338279724121,28.70941734313965,29.772354125976562,29.772354125976562,510855830
2020-10-22,29.765539169311523,31.300006866455078,29.764415740966797,30.658191680908203,30.658191680908203,530907796
2020-10-23,30.655258178710938,31.164146423339844,30.102983474731445,30.633960723876953,30.633960723876953,514504830
2020-10-24,30.633960723876953,30.841915130615234,30.46013832092285,30.588821411132812,30.588821411132812,407454460
2020-10-25,30.588821411132812,30.966110229492188,29.961666107177734,30.107540130615234,30.107540130615234,391997739
2020-10-26,30.107542037963867,31.31110382080078,29.992475509643555,31.154560089111328,31.154560089111328,624224136
2020-10-27,31.15468406677246,32.345069885253906,30.99955177307129,31.638721466064453,31.638721466064453,715978374
2020-10-28,31.638784408569336,31.92716407775879,29.868392944335938,30.363506317138672,30.363506317138672,477279858
2020-10-29,30.363554000854492,30.42120361328125,29.512840270996094,29.842477798461914,29.842477798461914,426303252
2020-10-30,29.842683792114258,30.194156646728516,27.585996627807617,28.508411407470703,28.508411407470703,531974962
2020-10-31,28.508411407470703,28.892671585083008,28.169597625732422,28.431215286254883,28.431215286254883,360596998
2020-11-01,28.431215286254883,28.665218353271484,28.10133171081543,28.461565017700195,28.461565017700195,338657898
2020-11-02,28.461469650268555,29.278024673461914,27.833024978637695,27.883930206298828,27.883930206298828,390864652
2020-11-03,27.883926391601562,27.883926391601562,25.897151947021484,26.8570499420166,26.8570499420166,457901613
2020-11-04,26.85738754272461,26.95651626586914,25.96685218811035,26.931514739990234,26.931514739990234,383972480
2020-11-05,26.931575775146484,27.89942741394043,26.718618392944336,27.675859451293945,27.675859451293945,299236756
2020-11-06,27.67580795288086,29.417892456054688,27.67580795288086,29.01799964904785,29.01799964904785,343104562
2020-11-07,29.01799964904785,29.844575881958008,26.986038208007812,27.738094329833984,27.738094329833984,362934993
2020-11-08,27.738094329833984,28.68533706665039,27.5147762298584,28.305116653442383,28.305116653442383,321186882
2020-11-09,28.30513572692871,28.923385620117188,27.408660888671875,28.018020629882812,28.018020629882812,335957338
2020-11-10,28.018600463867188,28.468074798583984,27.70500946044922,28.193342208862305,28.193342208862305,310738349
2020-11-11,28.193321228027344,28.62005615234375,27.87151527404785,27.956178665161133,27.956178665161133,279645463
2020-11-12,27.955781936645508,28.157188415527344,27.34979248046875,27.61480712890625,27.61480712890625,266092376
2020-11-13,27.614274978637695,28.48151397705078,27.562482833862305,28.182172775268555,28.182172775268555,292737428
2020-11-14,28.182172775268555,28.182172775268555,27.40985870361328,27.936201095581055,27.936201095581055,254114574
2020-11-15,27.936201095581055,28.172454833984375,27.114181518554688,27.621030807495117,27.621030807495117,254946427
2020-11-16,27.621030807495117,28.1802921295166,27.500865936279297,28.064109802246094,28.064109802246094,275039274
2020-11-17,28.17127799987793,28.750810623168945,28.17127799987793,28.530580520629883,28.530580520629883,320321793
2020-11-18,28.530521392822266,28.781078338623047,27.543642044067383,28.076162338256836,28.076162338256836,327690836
2020-11-19,28.0760498046875,28.338260650634766,27.654972076416016,28.094104766845703,28.094104766845703,282317319
2020-11-20,28.092193603515625,29.271535873413086,28.092193603515625,28.891996383666992,28.891996383666992,321436881
2020-11-21,28.891996383666992,30.732030868530273,28.350330352783203,30.39129066467285,30.39129066467285,419204706
2020-11-22,30.39129066467285,31.073448181152344,29.08958625793457,29.925071716308594,29.925071716308594,426289161
2020-11-23,29.925092697143555,31.04421043395996,29.8188419342041,30.965368270874023,30.965368270874023,433686948
2020-11-24,30.971752166748047,35.11366271972656,30.851287841796875,33.80315017700195,33.80315017700195,840230024
2020-11-25,33.85777282714844,35.28230667114258,30.77440071105957,31.342960357666016,31.342960357666016,599500600
2020-11-26,31.317729949951172,31.73126792907715,26.537389755249023,28.20491600036621,28.20491600036621,659590250
2020-11-27,28.230485916137695,28.708818435668945,27.301118850708008,28.475187301635742,28.475187301635742,361093513
2020-11-28,28.47495460510254,29.620145797729492,27.985647201538086,29.143911361694336,29.143911361694336,338275296
2020-11-29,29.164108276367188,30.451854705810547,28.959318161010742,30.117603302001953,30.117603302001953,347773041
2020-11-30,30.124309539794922,31.533784866333008,29.78583526611328,31.392786026000977,31.392786026000977,389608481
2020-12-01,31.411508560180664,31.87190818786621,29.484134674072266,30.10830307006836,30.10830307006836,467818960
2020-12-02,30.147504806518555,30.910140991210938,29.7489013671875,30.297361373901367,30.297361373901367,371441750
2020-12-03,30.303985595703125,30.76911735534668,29.978309631347656,30.704429626464844,30.704429626464844,324897560
2020-12-04,30.716001510620117,31.116619110107422,28.9255313873291,29.072208404541016,29.072208404541016,362626786
2020-12-05,29.075138092041016,30.00295066833496,28.757482528686523,29.729488372802734,29.729488372802734,307895991
2020-12-06,29.72870635986328,30.133647918701172,29.096031188964844,29.540803909301758,29.540803909301758,249993855
2020-12-07,29.53038215637207,29.656600952148438,29.090274810791016,29.378135681152344,29.378135681152344,238972454
2020-12-08,29.380874633789062,29.488140106201172,27.51166534423828,27.636306762695312,27.636306762695312,323672206
2020-12-09,27.636606216430664,28.37883758544922,26.996044158935547,28.129304885864258,28.129304885864258,323390504
2020-12-10,28.131521224975586,28.23805046081543,27.432506561279297,27.696189880371094,27.696189880371094,263890750
2020-12-11,27.697120666503906,27.741119384765625,26.765226364135742,27.361003875732422,27.361003875732422,278060132
2020-12-12,27.3582706451416,28.241863250732422,27.328489303588867,28.164451599121094,28.164451599121094,238973887
2020-12-13,28.165477752685547,29.251371383666992,28.061973571777344,29.10169219970703,29.10169219970703,265728020
2020-12-14,29.10685920715332,30.17433738708496,28.693622589111328,30.029577255249023,30.029577255249023,335453986
2020-12-15,30.02699089050293,30.296968460083008,29.380985260009766,29.547283172607422,29.547283172607422,294288115
2020-12-16,29.54994773864746,30.596298217773438,29.064762115478516,30.49019432067871,30.49019432067871,347039607
2020-12-17,30.493614196777344,31.452747344970703,29.83370018005371,30.184133529663086,30.184133529663086,479985920
2020-12-18,30.183979034423828,31.179210662841797,29.70016860961914,30.9383602142334,30.9383602142334,359055461
2020-12-19,30.94263458251953,34.165428161621094,30.940622329711914,33.296356201171875,33.296356201171875,534843839
2020-12-20,33.29351806640625,35.5438117980957,32.67152786254883,34.16029739379883,34.16029739379883,583559932
2020-12-21,34.201236724853516,35.563411712646484,31.64373207092285,32.269527435302734,32.269527435302734,583000547
2020-12-22,32.20479202270508,33.75624465942383,30.592924118041992,33.482948303222656,33.482948303222656,563925549
2020-12-23,33.47770690917969,34.38151931762695,30.074295043945312,31.097898483276367,31.097898483276367,582613805
2020-12-24,31.114107131958008,32.70521545410156,30.455808639526367,32.50059127807617,32.50059127807617,488263504
2020-12-25,32.4889030456543,33.43528366088867,31.864253997802734,33.164974212646484,33.164974212646484,421026462
2020-12-26,33.17020034790039,33.945316314697266,32.60174560546875,33.47713851928711,33.47713851928711,434464851
2020-12-27,33.47984313964844,34.85247802734375,32.08786392211914,33.51184844970703,33.51184844970703,567285548
2020-12-28,33.53205490112305,35.9766731262207,33.40126419067383,35.84455871582031,35.84455871582031,611476292
2020-12-29,35.85218048095703,39.48423385620117,35.34263229370117,38.95283126831055,38.95283126831055,938849532
2020-12-30,38.947349548339844,39.15659713745117,36.90449142456055,38.13629913330078,38.13629913330078,501223201
2020-12-31,38.12228775024414,38.16325378417969,36.744083404541016,37.376033782958984,37.376033782958984,404140896
2021-01-01,37.37457275390625,38.92817687988281,37.04630661010742,37.90501022338867,37.90501022338867,459165743
2021-01-02,37.91710662841797,38.83625411987305,36.925601959228516,38.24159240722656,38.24159240722656,521965394
2021-01-03,38.253726959228516,41.6063232421875,37.8181037902832,41.14897918701172,41.14897918701172,758008613
2021-01-04,41.198280334472656,43.13212203979492,38.14398193359375,40.926353454589844,40.926353454589844,807877171
2021-01-05,40.937278747558594,41.73460006713867,38.97895431518555,41.73460006713867,41.73460006713867,644270927
2021-01-06,41.775535583496094,42.19270324707031,40.592529296875,42.16595458984375,42.16595458984375,641021601
2021-01-07,42.196624755859375,44.470035552978516,41.49586868286133,43.44948959350586,43.44948959350586,829964770
2021-01-08,43.568687438964844,43.5904655456543,40.534481048583984,42.39531707763672,42.39531707763672,650561500
2021-01-09,42.373695373535156,44.11974334716797,41.59010314941406,43.93285369873047,43.93285369873047,590039660
2021-01-10,43.944122314453125,45.155418395996094,40.59486389160156,42.4484748840332,42.4484748840332,701488832
2021-01-11,42.47262191772461,42.477500915527344,35.17088317871094,38.371360778808594,38.371360778808594,890728694
2021-01-12,38.279518127441406,39.930908203125,37.18550109863281,38.111610412597656,38.111610412597656,567249584
2021-01-13,38.10942459106445,40.40154266357422,37.14378356933594,40.13593292236328,40.13593292236328,542384725
2021-01-14,40.11882781982422,41.87310028076172,39.65635681152344,41.79368209838867,41.79368209838867,534108764
2021-01-15,41.794952392578125,42.41106033325195,39.095462799072266,40.91897964477539,40.91897964477539,562019413
2021-01-16,40.91943359375,43.91791915893555,40.733821868896484,43.17182540893555,43.17182540893555,604218252
2021-01-17,43.1561393737793,46.654544830322266,41.09147262573242,45.68461227416992,45.68461227416992,664875513
2021-01-18,45.76753234863281,46.803802490234375,44.156463623046875,45.353172302246094,45.353172302246094,586905636
2021-01-19,45.33563995361328,47.09810256958008,41.94388961791992,42.7855339050293,42.7855339050293,750638729
2021-01-20,42.66294860839844,42.75456237792969,40.30640411376953,42.60689926147461,42.60689926147461,684094133
2021-01-21,42.60602569580078,42.635189056396484,38.44939041137695,38.64583969116211,38.64583969116211,621983627
2021-01-22,38.635311126708984,41.40969467163086,36.95341491699219,40.85757064819336,40.85757064819336,561072899
2021-01-23,40.86509323120117,41.85029220581055,39.58652877807617,40.81547927856445,40.81547927856445,468609053
2021-01-24,40.86247253417969,42.191524505615234,40.50406265258789,41.88160705566406,41.88160705566406,450486066
2021-01-25,41.87605285644531,43.3535270690918,40.6336555480957,41.62370300292969,41.62370300292969,507172505
2021-01-26,41.655128479003906,42.47721481323242,40.00783157348633,41.69473648071289,41.69473648071289,546536514
2021-01-27,41.75617218017578,42.04783630371094,39.73080062866211,40.994876861572266,40.994876861572266,519618043
2021-01-28,40.986419677734375,43.076507568359375,40.50751876831055,42.52910614013672,42.52910614013672,533847527
2021-01-29,42.38618087768555,44.00945281982422,41.90700149536133,42.85234832763672,42.85234832763672,651771603
2021-01-30,42.853511810302734,44.98825454711914,42.6800651550293,44.77227783203125,44.77227783203125,533768579
2021-01-31,44.79869842529297,45.70771026611328,43.429073333740234,44.27599334716797,44.27599334716797,512545443
2021-02-01,44.30907440185547,52.1386833190918,43.524192810058594,51.607696533203125,51.607696533203125,1256933735
2021-02-02,51.551883697509766,52.911865234375,49.3870735168457,51.05640411376953,51.05640411376953,1006694242
2021-02-03,51.05010223388672,52.677433013916016,49.95558547973633,52.242637634277344,52.242637634277344,714000888
2021-02-04,52.242210388183594,57.0709114074707,51.60264205932617,55.92512512207031,55.92512512207031,940905214
2021-02-05,56.01080322265625,68.46395874023438,56.01080322265625,67.84556579589844,67.84556579589844,1431595319
2021-02-06,67.8546371459961,75.4018783569336,62.208126068115234,72.73359680175781,72.73359680175781,2114553792
2021-02-07,72.86821746826172,74.612548828125,64.49789428710938,68.59052276611328,68.59052276611328,1493688265
2021-02-08,68.52555847167969,79.83154296875,67.85923767089844,79.83154296875,79.83154296875,2133574291
2021-02-09,79.80702209472656,115.13184356689453,78.44632720947266,107.89927673339844,107.89927673339844,4425849540
2021-02-10,107.70855712890625,148.07476806640625,107.70855712890625,129.73715209960938,129.73715209960938,7000323240
2021-02-11,129.30523681640625,131.5356903076172,119.09626007080078,124.43425750732422,124.43425750732422,2809765027
2021-02-12,124.15943145751953,140.2431640625,121.72706604003906,136.94839477539062,136.94839477539062,2981627650
2021-02-13,136.92799377441406,138.4705352783203,125.72859954833984,133.4526824951172,133.4526824951172,2116751635
2021-02-14,133.47377014160156,138.7567596435547,128.73171997070312,136.426513671875,136.426513671875,2312597445
2021-02-15,136.2767791748047,139.21975708007812,119.7349853515625,129.56788635253906,129.56788635253906,2414986848
2021-02-16,129.7397918701172,133.28060913085938,126.79663848876953,130.05665588378906,130.05665588378906,1925775294
2021-02-17,130.08013916015625,175.11614990234375,127.09211730957031,164.67010498046875,164.67010498046875,5236224271
2021-02-18,165.01882934570312,199.45562744140625,163.27488708496094,195.93263244628906,195.93263244628906,6110987389
2021-02-19,195.98785400390625,342.8796081542969,195.3857421875,332.61602783203125,332.61602783203125,17982945189
2021-02-20,332.91845703125,334.4550476074219,227.91375732421875,255.9537353515625,255.9537353515625,9680520706
2021-02-21,254.53927612304688,307.5881042480469,250.5408172607422,293.923583984375,293.923583984375,8505963719
2021-02-22,294.61236572265625,295.47857666015625,223.0193634033203,267.5097961425781,267.5097961425781,7885768925
2021-02-23,267.3644104003906,268.5368347167969,190.41246032714844,230.99424743652344,230.99424743652344,8280752930
2021-02-24,231.12159729003906,280.08819580078125,214.52471923828125,254.359130859375,254.359130859375,7154121651
2021-02-25,254.4676055908203,264.70513916015625,233.88595581054688,233.88595581054688,233.88595581054688,4059853073
2021-02-26,235.27029418945312,238.7550048828125,210.31076049804688,221.68043518066406,221.68043518066406,4167145958
2021-02-27,221.9809112548828,237.17942810058594,220.09939575195312,225.2494354248047,225.2494354248047,2755271254
2021-02-28,225.44593811035156,228.1730499267578,195.85267639160156,209.57440185546875,209.57440185546875,3129699003
2021-03-01,209.95130920410156,259.4910583496094,209.95130920410156,254.6299285888672,254.6299285888672,5008256561
2021-03-02,254.95335388183594,264.1693115234375,228.6416473388672,239.5225372314453,239.5225372314453,5882262804
2021-03-03,239.68898010253906,254.25363159179688,236.90875244140625,241.09136962890625,241.09136962890625,5827707431
2021-03-04,241.0454864501953,249.46560668945312,226.08494567871094,229.945068359375,229.945068359375,5580339595
2021-03-05,229.83529663085938,230.36663818359375,216.27261352539062,226.37255859375,226.37255859375,4969642573
2021-03-06,226.19776916503906,232.09889221191406,220.0750732421875,226.66685485839844,226.66685485839844,4489684331
2021-03-07,226.67274475097656,243.34312438964844,225.54637145996094,240.17921447753906,240.17921447753906,5081569247
2021-03-08,240.17958068847656,242.68826293945312,229.4411163330078,240.31866455078125,240.31866455078125,5016770824
2021-03-09,240.39547729492188,296.65863037109375,236.0502471923828,293.4632263183594,293.4632263183594,8676266998
2021-03-10,293.42388916015625,295.07061767578125,268.5784912109375,279.3580322265625,279.3580322265625,4544623650
2021-03-11,278.50909423828125,313.1101379394531,273.3779296875,289.7908020019531,289.7908020019531,4676132222
2021-03-12,289.9991149902344,290.0347595214844,253.9466552734375,263.6858215332031,263.6858215332031,3960814749
2021-03-13,263.5920104980469,283.01361083984375,256.18896484375,276.1047058105469,276.1047058105469,2903774859
2021-03-14,276.18572998046875,276.3712463378906,264.6367492675781,264.6367492675781,264.6367492675781,2044273970
2021-03-15,264.0635070800781,267.2337341308594,250.61297607421875,254.66082763671875,254.66082763671875,2488528410
2021-03-16,254.450439453125,258.8761291503906,242.18153381347656,258.1006774902344,258.1006774902344,2425543830
2021-03-17,258.3858642578125,270.962890625,249.92892456054688,269.8548583984375,269.8548583984375,2271426252
2021-03-18,269.6378479003906,277.7722473144531,258.7264099121094,261.7048034667969,261.7048034667969,2445995134
2021-03-19,261.63043212890625,269.2347106933594,256.2732849121094,264.05743408203125,264.05743408203125,1873443830
2021-03-20,264.0921936035156,274.8731689453125,262.9725036621094,264.7416687011719,264.7416687011719,2004752539
2021-03-21,264.9569396972656,268.878173828125,257.5182800292969,264.88616943359375,264.88616943359375,1718563711
2021-03-22,265.0702819824219,276.96868896484375,255.2108612060547,255.9001922607422,255.9001922607422,2323911466
2021-03-23,255.94509887695312,263.1492919921875,253.0116424560547,255.68966674804688,255.68966674804688,2010488139
2021-03-24,255.89430236816406,268.620849609375,243.22813415527344,249.85137939453125,249.85137939453125,2385752951
2021-03-25,249.46591186523438,250.1392364501953,227.2940673828125,234.88543701171875,234.88543701171875,2314734091
2021-03-26,234.7909393310547,255.1045684814453,234.7909393310547,255.1045684814453,255.1045684814453,2099285452
2021-03-27,255.11648559570312,275.5933837890625,250.4947967529297,269.1023254394531,269.1023254394531,2457659540
2021-03-28,269.31072998046875,280.9924011230469,262.2886657714844,269.1912841796875,269.1912841796875,2527142069
2021-03-29,268.9693908691406,277.47900390625,265.3678283691406,275.2146301269531,275.2146301269531,2067448661
2021-03-30,275.2386474609375,311.4264831542969,271.57855224609375,311.4264831542969,311.4264831542969,4039620710
2021-03-31,311.5514221191406,316.4865417480469,289.00927734375,302.0634460449219,302.0634460449219,3545493416
2021-04-01,302.2454833984375,339.2091064453125,301.5886535644531,335.212890625,335.212890625,3718677616
2021-04-02,335.0859680175781,356.78350830078125,329.7513732910156,339.0077209472656,339.0077209472656,3950524039
2021-04-03,338.9091796875,349.6299133300781,319.19378662109375,323.1335144042969,323.1335144042969,2953164849
2021-04-04,323.3548583984375,353.4342041015625,319.8490295410156,351.6243896484375,351.6243896484375,3200674446
2021-04-05,351.2410583496094,381.029296875,339.4616394042969,367.7724914550781,367.7724914550781,4073047973
2021-04-06,368.0990295410156,412.2567443847656,364.1296691894531,403.59075927734375,403.59075927734375,5277448222
2021-04-07,403.69927978515625,414.357666015625,358.7438049316406,374.6588134765625,374.6588134765625,5976362849
2021-04-08,376.2690124511719,422.4665832519531,372.5151672363281,418.03839111328125,418.03839111328125,4550316562
2021-04-09,418.0547180175781,453.69781494140625,405.443603515625,453.178466796875,453.178466796875,4701175013
2021-04-10,454.3431701660156,487.27520751953125,451.35516357421875,472.5603332519531,472.5603332519531,6160670397
2021-04-11,471.64642333984375,529.64501953125,459.5904235839844,525.3855590820312,525.3855590820312,5697422904
2021-04-12,526.7017822265625,637.4423217773438,516.2792358398438,598.72265625,598.72265625,14436315725
2021-04-13,596.9885864257812,602.2964477539062,532.9558715820312,549.5865478515625,549.5865478515625,9433830832
2021-04-14,550.4014892578125,590.4174194335938,526.5343017578125,549.5918579101562,549.5918579101562,7452346448
2021-04-15,550.413330078125,556.8338012695312,536.0784301757812,542.632080078125,542.632080078125,4608061831
2021-04-16,542.5736694335938,548.885009765625,493.0094909667969,510.2201843261719,510.2201843261719,6886285728
2021-04-17,509.581298828125,548.6023559570312,509.0485534667969,520.416748046875,520.416748046875,5195399091
2021-04-18,520.5902709960938,526.0587768554688,429.0528869628906,481.03424072265625,481.03424072265625,6711806048
2021-04-19,481.3966979980469,539.7112426757812,469.15216064453125,505.0929260253906,505.0929260253906,7141301320
2021-04-20,503.795166015625,588.0648193359375,475.59039306640625,587.0291137695312,587.0291137695312,9330924061
2021-04-21,586.9011840820312,612.6870727539062,537.349365234375,546.0235595703125,546.0235595703125,8456300946
2021-04-22,544.0054931640625,582.0377197265625,481.2602233886719,506.01300048828125,506.01300048828125,8342960849
2021-04-23,505.85888671875,530.074951171875,452.4355163574219,526.5652465820312,526.5652465820312,8893557870
2021-04-24,526.7583618164062,527.44091796875,483.9591369628906,496.4150695800781,496.4150695800781,4070234640
2021-04-25,496.2568359375,517.0830078125,478.8894348144531,505.0770568847656,505.0770568847656,3419309603
2021-04-26,504.7487487792969,549.9667358398438,502.31146240234375,534.5776977539062,534.5776977539062,4072866875
2021-04-27,535.428466796875,578.6234741210938,525.7677612304688,568.4705200195312,568.4705200195312,4050720272
2021-04-28,568.7456665039062,578.8881225585938,539.072509765625,562.632568359375,562.632568359375,3648784689
2021-04-29,562.8735961914062,614.8241577148438,554.28466796875,599.70654296875,599.70654296875,6585918998
2021-04-30,599.9884643554688,627.7774658203125,586.205810546875,624.08056640625,624.08056640625,5741358048
2021-05-01,622.4692993164062,641.86083984375,611.302001953125,619.3472290039062,619.3472290039062,4065705136
2021-05-02,619.9721069335938,628.6209716796875,595.8587646484375,622.1010131835938,622.1010131835938,3765184551
2021-05-03,621.9027099609375,679.8150024414062,621.9027099609375,675.68408203125,675.68408203125,5274868721
2021-05-04,676.31591796875,676.9168701171875,606.2677001953125,611.2003173828125,611.2003173828125,5728175230
2021-05-05,609.3310546875,656.2369995117188,605.1661987304688,651.6627197265625,651.6627197265625,4248449283
2021-05-06,651.0494995117188,653.412841796875,621.0661010742188,633.2803955078125,633.2803955078125,3975000211
2021-05-07,634.0068969726562,644.12451171875,612.1624755859375,624.5632934570312,624.5632934570312,3658116306
2021-05-08,624.3944091796875,657.5446166992188,618.8406982421875,646.100830078125,646.100830078125,3910931715
2021-05-09,646.3121337890625,678.2283935546875,631.4652709960938,662.2285766601562,662.2285766601562,4321052943
2021-05-10,661.4500122070312,690.9319458007812,596.1658935546875,631.3519897460938,631.3519897460938,5157435389
2021-05-11,631.2406005859375,672.4594116210938,623.2498168945312,672.3339233398438,672.3339233398438,4865455319
2021-05-12,671.7788696289062,684.1376953125,588.1851806640625,588.1851806640625,588.1851806640625,4311561442
2021-05-13,592.95458984375,632.970703125,530.2382202148438,571.4345092773438,571.4345092773438,7417114170
2021-05-14,570.9605102539062,614.4854125976562,567.0347290039062,603.1282958984375,603.1282958984375,3735474448
2021-05-15,602.5543823242188,610.51416015625,561.1683959960938,563.0416870117188,563.0416870117188,3480395174
2021-05-16,562.64892578125,606.00341796875,535.057373046875,562.829833984375,562.829833984375,4047395255
2021-05-17,564.445556640625,564.445556640625,485.9970703125,511.9643859863281,511.9643859863281,5123430659
2021-05-18,511.3919982910156,534.1778564453125,496.9785461425781,508.0223083496094,508.0223083496094,3548216902
2021-05-19,508.86273193359375,515.716552734375,283.4537048339844,339.0254821777344,339.0254821777344,8779943654
2021-05-20,335.5567321777344,424.29425048828125,286.0894470214844,393.6127624511719,393.6127624511719,7093839295
2021-05-21,391.54156494140625,415.70672607421875,275.3926696777344,326.29632568359375,326.29632568359375,6291181865
2021-05-22,326.79779052734375,335.7347412109375,285.3534240722656,299.50408935546875,299.50408935546875,3871242832
2021-05-23,300.0354309082031,313.525146484375,213.51646423339844,262.9456787109375,262.9456787109375,5336233746
2021-05-24,261.1195373535156,350.2731018066406,258.6227111816406,345.30963134765625,345.30963134765625,6066277282
2021-05-25,345.4898376464844,374.5971984863281,307.7294616699219,344.1139831542969,344.1139831542969,5656677341
2021-05-26,343.531982421875,387.76519775390625,337.0569763183594,379.85430908203125,379.85430908203125,4502557689
2021-05-27,379.6934814453125,387.4900817871094,340.8908386230469,367.6557922363281,367.6557922363281,3965850350
2021-05-28,369.835693359375,373.313232421875,313.7230224609375,329.8799133300781,329.8799133300781,4482824807
2021-05-29,328.9868469238281,346.9239501953125,296.57073974609375,305.0521545410156,305.0521545410156,3070017878
2021-05-30,305.0425720214844,337.74237060546875,292.85235595703125,325.7840270996094,325.7840270996094,3246314973
2021-05-31,325.8081359863281,355.9771423339844,307.94403076171875,354.329345703125,354.329345703125,3865691845
2021-06-01,353.78253173828125,364.32012939453125,340.4742431640625,362.7946472167969,362.7946472167969,3425775257
2021-06-02,362.3608703613281,418.6651306152344,350.956787109375,401.2623291015625,401.2623291015625,4486850584
2021-06-03,401.7608337402344,432.30810546875,392.0331726074219,427.80792236328125,427.80792236328125,4370188399
2021-06-04,428.1873779296875,428.4431457519531,366.27484130859375,391.39532470703125,391.39532470703125,4951450795
2021-06-05,390.95880126953125,425.9027404785156,375.0675048828125,390.4318542480469,390.4318542480469,3956143113
2021-06-06,390.2367248535156,400.0411682128906,382.344970703125,393.8202209472656,393.8202209472656,2101917655
2021-06-07,393.6546630859375,407.37567138671875,355.9754638671875,357.3102111816406,357.3102111816406,2927240962
2021-06-08,358.1654357910156,365.9231872558594,320.2380065917969,354.0013732910156,354.0013732910156,4491122307
2021-06-09,352.76593017578125,378.7413635253906,334.4190979003906,375.73468017578125,375.73468017578125,3543408536
2021-06-10,375.66900634765625,376.9501953125,345.5176696777344,352.1831970214844,352.1831970214844,2505012942
2021-06-11,352.0848388671875,365.3039855957031,341.47735595703125,345.9336853027344,345.9336853027344,2269923678
2021-06-12,345.9017028808594,348.8785705566406,325.8177185058594,343.74102783203125,343.74102783203125,2146761411
2021-06-13,344.0428466796875,369.05804443359375,331.1119384765625,366.6489562988281,366.6489562988281,2171880359
2021-06-14,365.75469970703125,377.0186462402344,355.3109436035156,368.7927551269531,368.7927551269531,2271215183
2021-06-15,372.7368469238281,379.65985107421875,363.93499755859375,373.566162109375,373.566162109375,2246535807
2021-06-16,366.8166198730469,366.8166198730469,343.6485595703125,347.033447265625,347.033447265625,1626149384
2021-06-17,347.2123718261719,362.2593994140625,346.03753662109375,352.738525390625,352.738525390625,1379161855
2021-06-18,353.01336669921875,357.07427978515625,328.0473327636719,336.8096923828125,336.8096923828125,1613940591
2021-06-19,337.5522766113281,345.4595947265625,332.09649658203125,335.71282958984375,335.71282958984375,1140833816
2021-06-20,334.65093994140625,340.7895202636719,310.77587890625,340.06719970703125,340.06719970703125,1756674565
2021-06-21,339.3266296386719,341.7993469238281,269.4336853027344,270.98443603515625,270.98443603515625,2911962314
2021-06-22,270.79339599609375,291.0225830078125,226.29783630371094,261.8180847167969,261.8180847167969,4089344405
2021-06-23,262.0581970214844,309.1264343261719,252.20314025878906,294.49029541015625,294.49029541015625,3170293549
2021-06-24,296.2639465332031,316.1907653808594,281.9847106933594,308.39703369140625,308.39703369140625,2323626593
2021-06-25,308.58203125,313.9770812988281,275.83819580078125,281.62091064453125,281.62091064453125,2317971593
2021-06-26,281.1339416503906,289.9497985839844,264.60101318359375,279.43804931640625,279.43804931640625,1921847994
2021-06-27,279.86529541015625,291.14892578125,270.2899169921875,290.5670166015625,290.5670166015625,1521388056
2021-06-28,290.8186950683594,298.7206115722656,283.95184326171875,289.53411865234375,289.53411865234375,1722578691
2021-06-29,289.91912841796875,315.4393310546875,289.2211608886719,300.2115478515625,300.2115478515625,1946428384
2021-06-30,300.95880126953125,304.8013610839844,281.77801513671875,303.2958679199219,303.2958679199219,1903538448
2021-07-01,303.5273742675781,303.5273742675781,281.5791320800781,288.2184143066406,288.2184143066406,1357794786
2021-07-02,287.75445556640625,290.6216735839844,277.3503112792969,287.423095703125,287.423095703125,1133632645
2021-07-03,287.2156066894531,302.6058654785156,283.43402099609375,298.23712158203125,298.23712158203125,1113777297
2021-07-04,298.1135559082031,314.7130126953125,292.7873840332031,307.7320861816406,307.7320861816406,1387395766
2021-07-05,307.6848449707031,307.6848449707031,293.5234680175781,302.37799072265625,302.37799072265625,1504869977
2021-07-06,302.1955871582031,321.5209655761719,302.1955871582031,320.934814453125,320.934814453125,2203265498
2021-07-07,320.1917724609375,339.16766357421875,318.52996826171875,327.5224609375,327.5224609375,2067233169
2021-07-08,327.9578552246094,327.9578552246094,305.075439453125,310.4271240234375,310.4271240234375,1883785090
2021-07-09,310.0102844238281,319.44390869140625,301.8282165527344,316.4845275878906,316.4845275878906,1358583891
2021-07-10,316.9963073730469,320.93927001953125,310.88690185546875,316.14013671875,316.14013671875,1179686219
2021-07-11,316.0563659667969,326.7518005371094,312.6390075683594,322.0316467285156,322.0316467285156,1189805384
2021-07-12,322.034912109375,334.2820739746094,309.1420593261719,316.32818603515625,316.32818603515625,1614469810
2021-07-13,316.2688903808594,318.2951354980469,305.4894104003906,308.8111572265625,308.8111572265625,1231759805
2021-07-14,308.9526062011719,313.2157897949219,290.6623840332031,309.4063720703125,309.4063720703125,1646743038
2021-07-15,309.5006408691406,323.8858947753906,301.65667724609375,315.2440185546875,315.2440185546875,2242114046
2021-07-16,315.69110107421875,322.9977722167969,301.9324951171875,302.985595703125,302.985595703125,1688212208
2021-07-17,302.9348449707031,306.5308532714844,295.3874816894531,300.4979248046875,300.4979248046875,1298507379
2021-07-18,300.5959777832031,309.1142578125,299.9722595214844,302.4804992675781,302.4804992675781,1254819647
2021-07-19,302.2682189941406,303.8291931152344,279.7085266113281,280.01861572265625,280.01861572265625,1514754521
2021-07-20,280.5649719238281,283.2061462402344,255.8507537841797,264.7823791503906,264.7823791503906,1819454491
2021-07-21,264.4947509765625,298.791748046875,261.22637939453125,292.5313720703125,292.5313720703125,1957623339
2021-07-22,293.1426696777344,298.4039001464844,287.7333679199219,293.6411437988281,293.6411437988281,1495118544
2021-07-23,293.601318359375,300.9937744140625,281.69610595703125,299.2829895019531,299.2829895019531,1849700307
2021-07-24,299.0478515625,307.84051513671875,296.11151123046875,302.0718688964844,302.0718688964844,1644709273
2021-07-25,301.84661865234375,304.0578918457031,292.890625,302.4361572265625,302.4361572265625,1351522797
2021-07-26,302.7328796386719,327.6352844238281,301.097412109375,304.4782409667969,304.4782409667969,2572081528
2021-07-27,304.124267578125,318.371826171875,298.4818115234375,313.60260009765625,313.60260009765625,1870220991
2021-07-28,314.05511474609375,318.4422912597656,308.22344970703125,313.42864990234375,313.42864990234375,1626648048
2021-07-29,313.6192321777344,319.7590026855469,309.14453125,316.74945068359375,316.74945068359375,1384576144
2021-07-30,317.0640869140625,325.2501220703125,307.009765625,322.90936279296875,322.90936279296875,1588918308
2021-07-31,322.53887939453125,338.025146484375,317.6859130859375,333.5495910644531,333.5495910644531,1717984015
2021-08-01,332.2926940917969,347.4176025390625,329.34173583984375,333.4840087890625,333.4840087890625,1788390755
2021-08-02,332.9232177734375,338.0423278808594,326.415283203125,331.1031188964844,331.1031188964844,1348495243
2021-08-03,330.8720397949219,334.6349792480469,318.0628356933594,322.74774169921875,322.74774169921875,1365471563
2021-08-04,323.5060729980469,336.96746826171875,320.041259765625,334.9187927246094,334.9187927246094,1279262186
2021-08-05,334.9127197265625,340.0484313964844,323.8970947265625,337.8738708496094,337.8738708496094,1551187442
2021-08-06,337.9479675292969,347.04296875,331.65966796875,342.1369934082031,342.1369934082031,1623970506
2021-08-07,342.3764343261719,359.7502136230469,340.5938415527344,355.7413635253906,355.7413635253906,1903003766
2021-08-08,356.26654052734375,359.7386169433594,337.2527160644531,342.06475830078125,342.06475830078125,1547133821
2021-08-09,341.9162902832031,357.3993225097656,333.67144775390625,354.9668273925781,354.9668273925781,1648422571
2021-08-10,354.4496154785156,375.7229309082031,349.3133239746094,371.9543762207031,371.9543762207031,2150475826
2021-08-11,372.0937194824219,408.5890197753906,371.2162170410156,391.7570495605469,391.7570495605469,2542670896
2021-08-12,391.4052734375,406.091552734375,372.22021484375,385.8189697265625,385.8189697265625,2217067872
2021-08-13,386.0440673828125,411.1705322265625,383.2167663574219,410.94488525390625,410.94488525390625,1724229835
2021-08-14,410.7835388183594,418.9212646484375,400.7520446777344,409.03448486328125,409.03448486328125,2023364348
2021-08-15,408.9822082519531,414.9309997558594,396.8652038574219,414.59503173828125,414.59503173828125,1826134192
2021-08-16,414.357666015625,436.618408203125,411.1232604980469,417.4708557128906,417.4708557128906,2620571467
2021-08-17,416.0691223144531,435.72320556640625,399.74591064453125,401.9089050292969,401.9089050292969,2572609791
2021-08-18,401.8820495605469,412.3062438964844,387.8158874511719,398.25146484375,398.25146484375,2288117050
2021-08-19,396.494384765625,431.2602233886719,391.49505615234375,430.9888610839844,430.9888610839844,2549215331
2021-08-20,430.97503662109375,457.6037292480469,422.0801696777344,454.9363098144531,454.9363098144531,2451578694
2021-08-21,455.1333923339844,460.2557067871094,444.9776611328125,448.9202575683594,448.9202575683594,2120660728
2021-08-22,449.2256164550781,458.40289306640625,439.168212890625,449.0534973144531,449.0534973144531,1826865701
2021-08-23,449.10546875,509.34271240234375,447.6663818359375,499.8905944824219,499.8905944824219,3857489743
2021-08-24,500.21771240234375,504.1023254394531,461.7559814453125,471.595458984375,471.595458984375,2978438301
2021-08-25,472.2020263671875,506.295166015625,470.63922119140625,502.7862548828125,502.7862548828125,3289398273
2021-08-26,503.552490234375,518.75634765625,472.0317687988281,479.006103515625,479.006103515625,3277913533
2021-08-27,478.6301574707031,495.0123291015625,467.90118408203125,494.4986877441406,494.4986877441406,2563319587
2021-08-28,494.6706237792969,496.8854064941406,483.3242492675781,486.1969299316406,486.1969299316406,1676741698
2021-08-29,486.2085876464844,495.6763000488281,477.2008056640625,480.28302001953125,480.28302001953125,1763538464
2021-08-30,480.2899475097656,481.13165283203125,458.1532897949219,459.4907531738281,459.4907531738281,2007036766
2021-08-31,460.6239929199219,477.2822265625,452.48516845703125,464.4187316894531,464.4187316894531,2378049328
2021-09-01,464.2729187011719,490.0687255859375,455.7580871582031,490.0687255859375,490.0687255859375,2303587593
2021-09-02,489.8598937988281,504.541259765625,480.0368957519531,483.9210510253906,483.9210510253906,2324361979
2021-09-03,483.756591796875,494.39520263671875,475.22589111328125,488.6047058105469,488.6047058105469,2051522050
2021-09-04,488.4070129394531,510.0576477050781,485.8561096191406,498.07843017578125,498.07843017578125,2310249697
2021-09-05,497.7048645019531,505.11669921875,489.47491455078125,504.619873046875,504.619873046875,1899639214
2021-09-06,504.6980895996094,508.8222351074219,488.678955078125,495.9250183105469,495.9250183105469,2206397359
2021-09-07,496.0363464355469,504.6031494140625,372.3029479980469,417.5087890625,417.5087890625,4471687569
2021-09-08,417.91888427734375,425.4935607910156,384.2314453125,415.1131591796875,415.1131591796875,2940929033
2021-09-09,405.5805969238281,435.7174072265625,404.5211486816406,421.27001953125,421.27001953125,2392139922
2021-09-10,421.2688903808594,438.92218017578125,394.0628356933594,401.6217956542969,401.6217956542969,2306735739
2021-09-11,401.26348876953125,415.3570251464844,400.29925537109375,405.5273742675781,405.5273742675781,1567255682
2021-09-12,405.399169921875,421.20758056640625,398.0321350097656,416.6832275390625,416.6832275390625,1671909230
2021-09-13,416.7966003417969,419.2820129394531,385.37603759765625,399.0634460449219,399.0634460449219,2194763765
2021-09-14,399.206787109375,414.3195495605469,396.41607666015625,414.2362365722656,414.2362365722656,1598465255
2021-09-15,414.4934997558594,436.4163513183594,410.4539489746094,431.42303466796875,431.42303466796875,1838828414
2021-09-16,431.29058837890625,433.1927795410156,416.1762390136719,424.64923095703125,424.64923095703125,1720989872
2021-09-17,424.403564453125,425.7662353515625,401.842041015625,406.6328125,406.6328125,1516642578
2021-09-18,406.4624328613281,420.0019836425781,401.7784423828125,410.8092956542969,410.8092956542969,1310349981
2021-09-19,410.6031188964844,419.1825866699219,403.7186279296875,408.4716491699219,408.4716491699219,1243314915
2021-09-20,408.5135498046875,409.643310546875,357.2733154296875,361.9659118652344,361.9659118652344,2344102082
2021-09-21,364.05352783203125,375.6661071777344,339.01434326171875,344.53460693359375,344.53460693359375,2045164899
2021-09-22,343.6654052734375,380.0084533691406,342.6800537109375,379.4403381347656,379.4403381347656,1678913732
2021-09-23,379.1556701660156,384.7772216796875,369.6520080566406,383.8204040527344,383.8204040527344,1576382603
2021-09-24,383.8063049316406,385.31927490234375,335.5061950683594,355.3162841796875,355.3162841796875,2081157733
2021-09-25,355.4073791503906,360.63006591796875,344.19091796875,349.8800964355469,349.8800964355469,1388464569
2021-09-26,349.88067626953125,352.6981506347656,320.3687438964844,344.1817626953125,344.1817626953125,1958526741
2021-09-27,344.6517028808594,357.2929992675781,335.79046630859375,336.19122314453125,336.19122314453125,1507056912
2021-09-28,335.80755615234375,344.27557373046875,330.0738525390625,333.0325927734375,333.0325927734375,1294330921
2021-09-29,333.3979187011719,375.0068664550781,331.4485168457031,367.9895935058594,367.9895935058594,2385693434
2021-09-30,367.7860107421875,388.2687683105469,366.6442565917969,387.0573425292969,387.0573425292969,1796235646
2021-10-01,387.635986328125,423.3442687988281,382.1313781738281,421.6431884765625,421.6431884765625,2162493378
2021-10-02,421.4770812988281,438.1070251464844,411.038330078125,428.09832763671875,428.09832763671875,1740937420
2021-10-03,427.3511047363281,437.1003723144531,421.9388732910156,430.5088195800781,430.5088195800781,1470899248
2021-10-04,430.5845031738281,430.7255859375,411.9521484375,425.7489013671875,425.7489013671875,1647171955
2021-10-05,426.2142028808594,443.91424560546875,424.1143493652344,442.7061462402344,442.7061462402344,1526827785
2021-10-06,442.40625,442.47930908203125,415.667724609375,435.4013671875,435.4013671875,2006344571
2021-10-07,434.9619140625,449.9358825683594,424.3091735839844,438.7617492675781,438.7617492675781,1962989705
2021-10-08,438.4752502441406,441.5137939453125,416.7060241699219,419.10205078125,419.10205078125,2678048368
2021-10-09,418.7559814453125,425.9748229980469,416.8238525390625,421.5494689941406,421.5494689941406,1404867667
2021-10-10,421.7956848144531,422.0504150390625,402.8292541503906,405.0693054199219,405.0693054199219,1437068558
2021-10-11,404.5274658203125,423.55010986328125,401.22125244140625,413.4562072753906,413.4562072753906,1473121389
2021-10-12,413.48675537109375,443.8675231933594,392.5707702636719,443.8675231933594,443.8675231933594,3142304145
2021-10-13,444.4056396484375,471.65692138671875,434.4466247558594,470.74969482421875,470.74969482421875,5149146903
2021-10-14,470.5386657714844,482.6448669433594,461.8553466796875,472.02239990234375,472.02239990234375,2486819344
2021-10-15,472.60040283203125,476.7559509277344,453.90008544921875,473.70263671875,473.70263671875,2804538828
2021-10-16,473.99468994140625,483.55780029296875,463.511474609375,465.6424560546875,465.6424560546875,1904086807
2021-10-17,465.72210693359375,472.2980041503906,455.4051818847656,470.62554931640625,470.62554931640625,1646437501
2021-10-18,470.9144287109375,487.49969482421875,467.58477783203125,485.11102294921875,485.11102294921875,1999805026
2021-10-19,485.09942626953125,497.2583312988281,481.9736328125,488.14886474609375,488.14886474609375,1844483840
2021-10-20,488.0538330078125,505.2679443359375,482.24603271484375,501.02032470703125,501.02032470703125,1890415594
2021-10-21,501.34783935546875,504.64862060546875,467.42236328125,471.2569274902344,471.2569274902344,3081793454
2021-10-22,470.9593811035156,498.0141906738281,470.9593811035156,478.6431579589844,478.6431579589844,1962748496
2021-10-23,478.9422607421875,485.90643310546875,473.1125793457031,485.90643310546875,485.90643310546875,1170864603
2021-10-24,485.9901428222656,486.8027038574219,468.1982116699219,476.63311767578125,476.63311767578125,1246191889
2021-10-25,475.92425537109375,488.8943176269531,474.8721618652344,484.64508056640625,484.64508056640625,1337787876
2021-10-26,484.7068786621094,489.774169921875,475.2862854003906,478.0250549316406,478.0250549316406,1486193826
2021-10-27,478.1210632324219,486.1675109863281,440.44500732421875,449.00799560546875,449.00799560546875,2340091135
2021-10-28,448.8858337402344,494.9148864746094,447.6197204589844,492.0155334472656,492.0155334472656,2626956133
2021-10-29,492.43255615234375,533.4754028320312,488.8721618652344,529.6221313476562,529.6221313476562,2667451365
2021-10-30,529.8226928710938,539.9388427734375,511.9313049316406,527.9212036132812,527.9212036132812,2194893915
2021-10-31,528.5473022460938,534.7709350585938,510.5654602050781,524.3644409179688,524.3644409179688,2076289915
2021-11-01,524.7382202148438,552.0736694335938,512.17626953125,551.2559204101562,551.2559204101562,2535579529
2021-11-02,551.74755859375,564.022705078125,538.3999633789062,554.4476318359375,554.4476318359375,2401108112
2021-11-03,554.557373046875,570.2593383789062,538.531005859375,568.5787963867188,568.5787963867188,2567651316
2021-11-04,568.578125,569.1212768554688,544.8768310546875,559.7373046875,559.7373046875,2260479871
2021-11-05,559.3905029296875,615.5808715820312,555.0560913085938,608.6480712890625,608.6480712890625,3675930507
2021-11-06,608.2634887695312,636.1139526367188,596.7644653320312,636.1139526367188,636.1139526367188,2779927044
2021-11-07,638.18603515625,669.3458251953125,632.0792846679688,650.4540405273438,650.4540405273438,3017167868
2021-11-08,650.4674072265625,655.7136840820312,632.6870727539062,654.3150024414062,654.3150024414062,2828112534
2021-11-09,654.0003662109375,657.0405883789062,632.3316650390625,635.1906127929688,635.1906127929688,2198989754
2021-11-10,635.0383911132812,662.3065185546875,578.0742797851562,615.278076171875,615.278076171875,3653998344
2021-11-11,615.4552001953125,634.8444213867188,606.4091796875,629.892333984375,629.892333984375,2341652507
2021-11-12,629.1442260742188,634.5205688476562,604.1627197265625,626.6425170898438,626.6425170898438,2209163398
2021-11-13,627.07958984375,655.3208618164062,620.5878295898438,650.1041259765625,650.1041259765625,2106170805
2021-11-14,650.062255859375,659.99267578125,634.5494995117188,650.9180908203125,650.9180908203125,2101401990
2021-11-15,650.943115234375,660.044189453125,631.9422607421875,633.0486450195312,633.0486450195312,2146877925
2021-11-16,634.9476318359375,635.2603759765625,574.1801147460938,589.8228759765625,589.8228759765625,3772957260
2021-11-17,589.3280639648438,593.1080932617188,554.3214111328125,578.0927734375,578.0927734375,2704847734
2021-11-18,578.0348510742188,587.9127197265625,518.423095703125,532.2376098632812,532.2376098632812,2917116815
2021-11-19,531.505126953125,585.8994750976562,525.2415161132812,581.5308227539062,581.5308227539062,2481119529
2021-11-20,581.478515625,604.8842163085938,574.0227661132812,603.8400268554688,603.8400268554688,2336197759
2021-11-21,604.4089965820312,605.1771240234375,580.5870971679688,585.2942504882812,585.2942504882812,2055539646
2021-11-22,584.8157958984375,585.1484985351562,554.270263671875,559.1270141601562,559.1270141601562,2251971535
2021-11-23,559.5701904296875,605.0904541015625,559.0416259765625,591.4395751953125,591.4395751953125,2927434189
2021-11-24,591.195556640625,594.8309936523438,577.5083618164062,581.3953247070312,581.3953247070312,2917418688
2021-11-25,590.3569946289062,646.9588012695312,587.8598022460938,603.730224609375,603.730224609375,2537227998
2021-11-26,639.0036010742188,657.512939453125,566.5331420898438,585.1473388671875,585.1473388671875,4254504824
2021-11-27,587.1033325195312,621.3866577148438,584.7943115234375,600.3367919921875,600.3367919921875,2485529516
2021-11-28,601.0064086914062,612.737548828125,574.55126953125,611.3668212890625,611.3668212890625,2731676788
2021-11-29,611.7626342773438,628.4968872070312,602.4429321289062,624.31005859375,624.31005859375,2425803182
2021-11-30,623.9569702148438,635.1295166015625,604.8676147460938,622.6698608398438,622.6698608398438,2781531694
2021-12-01,621.8128662109375,650.253173828125,619.1972045898438,627.9715576171875,627.9715576171875,2806563703
2021-12-02,627.5718383789062,629.8849487304688,606.6478271484375,619.4701538085938,619.4701538085938,2378758113
2021-12-03,620.2990112304688,628.3163452148438,579.84521484375,594.635986328125,594.635986328125,2483348354
2021-12-04,596.148681640625,596.148681640625,495.13226318359375,569.0772705078125,569.0772705078125,4458419873
2021-12-05,568.6514282226562,581.8065795898438,543.6355590820312,557.7830810546875,557.7830810546875,2394235567
2021-12-06,557.9497680664062,593.3837280273438,534.263671875,589.2561645507812,589.2561645507812,3567503629
2021-12-07,589.1107788085938,593.7992553710938,573.3385009765625,579.6898803710938,579.6898803710938,2112954675
2021-12-08,579.1826782226562,607.7808837890625,567.6162109375,607.5927734375,607.5927734375,2245501623
2021-12-09,606.6359252929688,616.6473388671875,568.03955078125,571.6489868164062,571.6489868164062,2132955304
2021-12-10,570.9810180664062,594.5972290039062,551.73583984375,552.9668579101562,552.9668579101562,2089946472
2021-12-11,553.6710815429688,572.1915283203125,542.565673828125,564.322509765625,564.322509765625,1824951693
2021-12-12,564.1414184570312,574.18505859375,559.5152587890625,570.823974609375,570.823974609375,1307635490
2021-12-13,571.1774291992188,572.8823852539062,511.99847412109375,521.0115966796875,521.0115966796875,1900967743
2021-12-14,520.6317138671875,536.2976684570312,510.4207763671875,511.2293701171875,511.2293701171875,2232411089
2021-12-15,528.4280395507812,546.578125,503.0374755859375,541.0269775390625,541.0269775390625,2079796859
2021-12-16,541.40380859375,545.1519775390625,525.1216430664062,526.2465209960938,526.2465209960938,1500825557
2021-12-17,526.1488037109375,535.4282836914062,511.70050048828125,525.706298828125,525.706298828125,1804795681
2021-12-18,526.17236328125,537.8184204101562,517.3238525390625,533.891357421875,533.891357421875,1294574825
2021-12-19,534.0184936523438,543.7507934570312,527.772705078125,529.9720458984375,529.9720458984375,1199582659
2021-12-20,529.72802734375,534.7802124023438,506.370361328125,523.1624755859375,523.1624755859375,1467380399
2021-12-21,523.388427734375,535.1061401367188,517.76025390625,528.7109985351562,528.7109985351562,1461697111
2021-12-22,528.7727661132812,544.6470947265625,527.6388549804688,533.6449584960938,533.6449584960938,1597323976
2021-12-23,533.7183227539062,552.5286865234375,524.7810668945312,548.725830078125,548.725830078125,1867124970
2021-12-24,549.0022583007812,554.1250610351562,538.2337036132812,541.9020385742188,541.9020385742188,1677259160
2021-12-25,542.4671020507812,550.865966796875,540.54541015625,547.3262329101562,547.3262329101562,1305388019
2021-12-26,547.3241577148438,549.4100341796875,537.4617309570312,546.9949951171875,546.9949951171875,1576727325
2021-12-27,546.5078735351562,571.5488891601562,543.50634765625,562.6414794921875,562.6414794921875,2180356553
2021-12-28,563.59033203125,563.59033203125,530.0599365234375,534.9280395507812,534.9280395507812,2791585162
2021-12-29,534.8500366210938,540.6157836914062,511.7453308105469,514.0007934570312,514.0007934570312,2159325741
2021-12-30,514.5702514648438,527.5682983398438,509.00347900390625,518.9097290039062,518.9097290039062,1950603827
2021-12-31,519.123046875,527.6973266601562,507.8857116699219,511.70831298828125,511.70831298828125,2020489898
2022-01-01,511.9103698730469,527.3527221679688,511.9035339355469,527.3527221679688,527.3527221679688,1622547014
2022-01-02,527.2916259765625,533.3710327148438,518.7535400390625,531.3966674804688,531.3966674804688,1462276185
2022-01-03,531.3888549804688,532.0955810546875,510.65216064453125,512.135986328125,512.135986328125,1949153130
2022-01-04,512.1303100585938,519.70166015625,503.2153625488281,507.506103515625,507.506103515625,2200879165
2022-01-05,507.5978088378906,515.2391967773438,462.05755615234375,475.05694580078125,475.05694580078125,2870757788
2022-01-06,475.0790710449219,481.0628356933594,460.2485046386719,473.2756042480469,473.2756042480469,4400228627
2022-01-07,473.00006103515625,474.29620361328125,439.260009765625,447.7884826660156,447.7884826660156,4613172287
2022-01-08,447.8568115234375,458.4837951660156,419.1954650878906,430.24615478515625,430.24615478515625,4068139021
2022-01-09,430.25311279296875,444.4932556152344,428.239501953125,438.8030700683594,438.8030700683594,3347862691
2022-01-10,438.78564453125,445.0361633300781,408.69879150390625,424.93377685546875,424.93377685546875,4156063326
2022-01-11,424.8912048339844,467.28106689453125,422.00091552734375,463.518310546875,463.518310546875,4600615710
2022-01-12,463.562744140625,489.3273010253906,457.1161193847656,487.0074157714844,487.0074157714844,4131335431
2022-01-13,487.0425720214844,488.21124267578125,467.8756103515625,475.02911376953125,475.02911376953125,4151007744
2022-01-14,475.127197265625,491.66064453125,468.9396057128906,489.867431640625,489.867431640625,3112235914
2022-01-15,489.9179992675781,501.3111267089844,486.305908203125,494.9880676269531,494.9880676269531,1766015929
2022-01-16,494.9241027832031,505.30096435546875,489.50213623046875,498.42791748046875,498.42791748046875,1771927950
2022-01-17,498.50616455078125,498.94390869140625,468.5765075683594,475.7098693847656,475.7098693847656,2134608006
2022-01-18,475.7364196777344,479.662109375,458.1524658203125,472.00506591796875,472.00506591796875,2106859289
2022-01-19,471.9172058105469,472.7742919921875,454.75860595703125,462.82208251953125,462.82208251953125,1780063381
2022-01-20,462.8569641113281,478.35394287109375,439.9780578613281,440.00543212890625,440.00543212890625,1881741995
2022-01-21,440.067138671875,444.18023681640625,376.7701721191406,383.07391357421875,383.07391357421875,3647221590
2022-01-22,383.47454833984375,388.9119873046875,340.0548095703125,358.0961608886719,358.0961608886719,4226932408
2022-01-23,358.32659912109375,388.5939025878906,357.170654296875,383.9339599609375,383.9339599609375,2786834863
2022-01-24,384.0406188964844,384.0406188964844,337.85394287109375,371.36895751953125,371.36895751953125,3210871602
2022-01-25,371.3868408203125,387.1768493652344,358.08355712890625,384.6193542480469,384.6193542480469,2325661159
2022-01-26,384.58624267578125,400.1520690917969,367.5751037597656,375.7554626464844,375.7554626464844,2226973227
2022-01-27,375.54217529296875,391.80438232421875,360.3316955566406,390.0882873535156,390.0882873535156,1952844398
2022-01-28,390.00067138671875,393.3755798339844,376.7521667480469,386.0843811035156,386.0843811035156,1592850476
2022-01-29,386.06573486328125,396.77227783203125,381.68377685546875,389.1327819824219,389.1327819824219,1330610935
2022-01-30,389.20220947265625,389.2471923828125,373.0362854003906,377.6129150390625,377.6129150390625,1289330238
2022-01-31,377.64898681640625,384.9773864746094,366.1120300292969,375.2773132324219,375.2773132324219,1386778184
2022-02-01,375.09918212890625,387.7675476074219,374.32684326171875,385.46380615234375,385.46380615234375,1392647608
2022-02-02,385.48876953125,386.1147155761719,366.8953857421875,367.4716796875,367.4716796875,1290849744
2022-02-03,367.370849609375,370.87774658203125,360.4913330078125,370.87774658203125,370.87774658203125,1202744039
2022-02-04,370.7108459472656,399.2165222167969,369.817626953125,399.02960205078125,399.02960205078125,1711084752
2022-02-05,399.14886474609375,430.3477783203125,396.9337158203125,414.20001220703125,414.20001220703125,2039010962
2022-02-06,414.2172546386719,421.1134338378906,408.6130676269531,419.5455627441406,419.5455627441406,1427593921
2022-02-07,419.66644287109375,438.6415710449219,414.2497253417969,433.2292785644531,433.2292785644531,1755674427
2022-02-08,433.4591064453125,444.2886047363281,407.164306640625,408.7767639160156,408.7767639160156,2247004672
2022-02-09,408.51690673828125,427.3935241699219,407.9497985839844,422.4655456542969,422.4655456542969,1601745132
2022-02-10,422.5140380859375,434.17144775390625,411.2454833984375,415.1192321777344,415.1192321777344,2037888603
2022-02-11,415.18719482421875,419.2860107421875,393.9773254394531,400.4223937988281,400.4223937988281,1714654174
2022-02-12,400.4990234375,407.1397399902344,394.79949951171875,403.3897399902344,403.3897399902344,1372516416
2022-02-13,403.2715759277344,406.7127685546875,395.65533447265625,398.88677978515625,398.88677978515625,1151509777
2022-02-14,398.64312744140625,403.9344787597656,391.3836669921875,403.6607971191406,403.6607971191406,1269083662
2022-02-15,403.6642150878906,436.24810791015625,403.0949401855469,432.4093933105469,432.4093933105469,2538883559
2022-02-16,432.491943359375,433.4287414550781,423.0782470703125,427.9181213378906,427.9181213378906,1670788158
2022-02-17,427.5499267578125,431.01837158203125,400.8066711425781,402.4500427246094,402.4500427246094,1644013199
2022-02-18,402.64984130859375,410.94293212890625,393.8162841796875,399.5691833496094,399.5691833496094,1554511893
2022-02-19,399.52142333984375,406.3809509277344,393.93365478515625,400.0435791015625,400.0435791015625,1192395484
2022-02-20,400.0033874511719,400.1314392089844,376.0079650878906,380.825927734375,380.825927734375,1431745519
2022-02-21,380.7365417480469,393.62408447265625,356.1849670410156,356.6612548828125,356.6612548828125,2164511484
2022-02-22,356.7254638671875,374.8593444824219,350.1475830078125,374.3074645996094,374.3074645996094,2037210077
2022-02-23,374.2992858886719,383.24761962890625,366.53948974609375,366.53948974609375,366.53948974609375,1644707704
2022-02-24,366.34918212890625,368.16851806640625,324.4836730957031,361.2346496582031,361.2346496582031,2972951900
2022-02-25,361.21600341796875,376.8026123046875,357.3665466308594,374.9149475097656,374.9149475097656,1839035023
2022-02-26,374.8885803222656,385.2103271484375,371.47503662109375,373.6387634277344,373.6387634277344,1319208551
2022-02-27,373.5999755859375,380.9590759277344,359.6255187988281,360.5310363769531,360.5310363769531,1600855952
2022-02-28,360.3821716308594,396.45733642578125,356.6175842285156,395.6124267578125,395.6124267578125,1868349380
2022-03-01,395.6241149902344,418.4899597167969,391.3292236328125,408.4822998046875,408.4822998046875,2885318336
2022-03-02,408.5185241699219,414.912841796875,404.5347900390625,409.00030517578125,409.00030517578125,2045870796
2022-03-03,409.0327453613281,412.80059814453125,397.9063415527344,402.5506896972656,402.5506896972656,1598018507
2022-03-04,402.5751953125,402.9167175292969,372.868408203125,374.2808837890625,374.2808837890625,1740563403
2022-03-05,374.441650390625,386.84405517578125,368.17572021484375,384.87335205078125,384.87335205078125,1321262776
2022-03-06,384.91180419921875,387.1640930175781,373.0179443359375,375.0111999511719,375.0111999511719,1305295273
2022-03-07,375.07159423828125,384.4175720214844,364.4313659667969,381.3446350097656,381.3446350097656,2058321705
2022-03-08,381.2547607421875,387.6297912597656,377.70556640625,381.95855712890625,381.95855712890625,1684540144
2022-03-09,382.0426330566406,402.028076171875,381.8405456542969,393.5557556152344,393.5557556152344,2425559108
2022-03-10,393.4803771972656,394.40411376953125,364.087890625,372.1590270996094,372.1590270996094,2105808203
2022-03-11,372.1961364746094,379.57171630859375,365.6082763671875,372.1840515136719,372.1840515136719,1550840418
2022-03-12,372.1861877441406,379.1956481933594,372.1268615722656,372.7303771972656,372.7303771972656,1211417865
2022-03-13,372.60888671875,376.92840576171875,361.15087890625,361.8498229980469,361.8498229980469,1242011950
2022-03-14,361.83453369140625,373.6095275878906,360.3018493652344,373.4661560058594,373.4661560058594,1455465550
2022-03-15,373.472412109375,374.3332824707031,362.68475341796875,371.62884521484375,371.62884521484375,1360640456
2022-03-16,371.54278564453125,386.3632507324219,368.4816589355469,385.5282287597656,385.5282287597656,1788844135
2022-03-17,385.4595642089844,392.87042236328125,382.1614685058594,391.8247375488281,391.8247375488281,1635657390
2022-03-18,391.7787780761719,399.92352294921875,384.2483215332031,397.6455078125,397.6455078125,1666543771
2022-03-19,397.5616455078125,406.00372314453125,395.414794921875,399.8535461425781,399.8535461425781,1532550954
2022-03-20,399.91973876953125,400.6107177734375,386.7667236328125,390.76837158203125,390.76837158203125,1334193471
2022-03-21,390.73895263671875,398.96173095703125,386.5613708496094,396.44781494140625,396.44781494140625,1657341491
2022-03-22,396.3555908203125,409.6425476074219,395.57574462890625,404.31494140625,404.31494140625,1795119554
2022-03-23,404.3272705078125,411.0295715332031,398.8558654785156,408.6097717285156,408.6097717285156,1645651129
2022-03-24,408.55426025390625,416.5054016113281,406.0115661621094,414.1269836425781,414.1269836425781,1831451218
2022-03-25,414.14825439453125,421.1537170410156,406.2960510253906,410.8111572265625,410.8111572265625,1678265707
2022-03-26,410.8162536621094,416.3175354003906,407.98126220703125,415.9197998046875,415.9197998046875,1082240527
2022-03-27,415.9313659667969,431.02557373046875,412.3829040527344,430.5032653808594,430.5032653808594,1499505093
2022-03-28,430.54681396484375,440.7283935546875,428.5652160644531,430.390869140625,430.390869140625,2128699500
2022-03-29,430.07489013671875,441.5075378417969,430.07489013671875,434.50567626953125,434.50567626953125,1987696098
2022-03-30,434.4297180175781,448.9471740722656,427.69207763671875,442.6848449707031,442.6848449707031,2181737151
2022-03-31,442.65887451171875,451.9610900878906,424.9502868652344,428.9161071777344,428.9161071777344,2632534284
2022-04-01,429.1240234375,446.7965393066406,414.7493896484375,446.6042785644531,446.6042785644531,2718206274
2022-04-02,446.8442077636719,453.5584716796875,436.7767028808594,436.9553527832031,436.9553527832031,2272901729
2022-04-03,436.8658142089844,455.22845458984375,432.82171630859375,450.348876953125,450.348876953125,2128734028
2022-04-04,450.2645568847656,450.4326171875,434.1780090332031,447.5249328613281,447.5249328613281,2248856403
2022-04-05,447.6300354003906,459.8055725097656,445.0386047363281,445.172607421875,445.172607421875,2268650039
2022-04-06,445.0011291503906,445.02764892578125,418.8811340332031,420.1463623046875,420.1463623046875,2323241738
2022-04-07,420.1826477050781,438.293701171875,417.6010437011719,436.7967834472656,436.7967834472656,2125042415
2022-04-08,436.93450927734375,440.6429748535156,419.43328857421875,421.67724609375,421.67724609375,1951923760
2022-04-09,421.66534423828125,428.0207824707031,420.2725524902344,427.1530456542969,427.1530456542969,1399108286
2022-04-10,427.1497497558594,429.3641052246094,418.5906677246094,418.5906677246094,418.5906677246094,1410282903
2022-04-11,418.658447265625,419.49078369140625,392.10992431640625,394.0868835449219,394.0868835449219,2192782724
2022-04-12,394.2887878417969,416.63580322265625,393.16680908203125,413.8739318847656,413.8739318847656,2140526232
2022-04-13,413.8126525878906,424.3359375,411.05926513671875,423.1301574707031,423.1301574707031,1932053164
2022-04-14,423.0670166015625,426.8072204589844,412.047119140625,414.6637268066406,414.6637268066406,1615484732
2022-04-15,414.6671142578125,419.7969665527344,413.2726135253906,417.2937316894531,417.2937316894531,1242920077
2022-04-16,417.29388427734375,418.6585998535156,411.91290283203125,417.47845458984375,417.47845458984375,1022481382
2022-04-17,417.4115295410156,417.88067626953125,406.1683044433594,407.3777160644531,407.3777160644531,1088306780
2022-04-18,407.43292236328125,417.94696044921875,397.149658203125,416.9684143066406,416.9684143066406,1925668122
2022-04-19,417.0076599121094,424.2740173339844,415.0993957519531,422.3870544433594,422.3870544433594,1854452731
2022-04-20,422.3642883300781,430.97515869140625,415.7283935546875,418.354248046875,418.354248046875,2035166767
2022-04-21,418.3168640136719,425.47412109375,402.0796813964844,405.0214538574219,405.0214538574219,2190281843
2022-04-22,404.96697998046875,413.28125,404.1090393066406,406.9875183105469,406.9875183105469,1895749713
2022-04-23,406.99334716796875,407.8970642089844,399.2784118652344,401.6524658203125,401.6524658203125,1354484386
2022-04-24,401.5250244140625,405.4305725097656,398.34661865234375,399.1053771972656,399.1053771972656,1222468479
2022-04-25,399.1299133300781,404.8739013671875,383.190673828125,404.35028076171875,404.35028076171875,1910707893
2022-04-26,404.26885986328125,407.0845031738281,382.08099365234375,385.4830627441406,385.4830627441406,1671963898
2022-04-27,385.5621643066406,394.4585266113281,384.07769775390625,391.4458312988281,391.4458312988281,1512587369
2022-04-28,391.43865966796875,408.2324523925781,388.8776550292969,406.71820068359375,406.71820068359375,2116381172
2022-04-29,406.6417236328125,410.17578125,390.53997802734375,393.0621643066406,393.0621643066406,1928209754
2022-04-30,392.99853515625,399.59307861328125,377.767822265625,377.767822265625,377.767822265625,1467605770
2022-05-01,377.7656555175781,391.0769958496094,377.2899475097656,390.281982421875,390.281982421875,1553846706
2022-05-02,390.2612609863281,392.2167053222656,382.7744140625,389.670654296875,389.670654296875,1388077917
2022-05-03,389.6341552734375,391.7547607421875,380.3462219238281,383.4757995605469,383.4757995605469,1295877765
2022-05-04,383.4835510253906,402.8627014160156,383.42803955078125,402.5026550292969,402.5026550292969,1714496792
2022-05-05,402.4652099609375,412.4003601074219,372.5527648925781,378.77362060546875,378.77362060546875,2389487319
2022-05-06,378.7567443847656,382.68109130859375,371.97332763671875,379.3042907714844,379.3042907714844,1834770716
2022-05-07,379.2881774902344,380.3874206542969,361.1955871582031,365.6841125488281,365.6841125488281,1527960119
2022-05-08,365.7330017089844,366.50958251953125,351.1437683105469,355.39874267578125,355.39874267578125,1875845651
2022-05-09,355.3774108886719,358.9507141113281,299.34893798828125,299.34893798828125,299.34893798828125,2943374129
2022-05-10,298.8207092285156,332.4388427734375,290.5867919921875,319.32696533203125,319.32696533203125,3210603809
2022-05-11,319.1227722167969,322.7668151855469,262.6204528808594,269.9627685546875,269.9627685546875,3870618668
2022-05-12,269.88800048828125,283.4751281738281,216.3614959716797,269.4072570800781,269.4072570800781,4739990237
2022-05-13,269.1427307128906,312.68878173828125,265.7095947265625,290.5841979980469,290.5841979980469,2774121165
2022-05-14,290.6180725097656,298.8028564453125,272.6511535644531,297.3876037597656,297.3876037597656,1884570404
2022-05-15,297.3973693847656,312.1765441894531,286.6437683105469,312.0077209472656,312.0077209472656,1611088257
2022-05-16,312.0841369628906,312.1442565917969,290.4618225097656,297.7101135253906,297.7101135253906,1754184298
2022-05-17,297.6993103027344,310.1944580078125,296.9617919921875,305.96343994140625,305.96343994140625,1584497815
2022-05-18,305.9898681640625,307.7114562988281,287.43878173828125,287.43878173828125,287.43878173828125,1520090732
2022-05-19,287.4504699707031,307.9598083496094,287.214599609375,306.79156494140625,306.79156494140625,1646882950
2022-05-20,306.78106689453125,315.27386474609375,294.76080322265625,302.3592224121094,302.3592224121094,1756670714
2022-05-21,302.3659362792969,313.66015625,300.13006591796875,312.4660339355469,312.4660339355469,1318736979
2022-05-22,312.488037109375,322.8570251464844,311.82733154296875,319.6090087890625,319.6090087890625,1604297406
2022-05-23,319.5171203613281,336.3075256347656,316.3497314453125,316.76055908203125,316.76055908203125,2228144099
2022-05-24,316.850830078125,329.81866455078125,313.5509033203125,328.1893310546875,328.1893310546875,2002782969
2022-05-25,328.1956787109375,336.6660461425781,324.5485534667969,325.73480224609375,325.73480224609375,2008481372
2022-05-26,325.7552795410156,330.892333984375,298.7865905761719,304.96392822265625,304.96392822265625,2686414043
2022-05-27,304.79083251953125,308.86492919921875,292.1418762207031,300.9720458984375,300.9720458984375,2593113824
2022-05-28,302.4350280761719,309.20904541015625,297.7169189453125,307.8154296875,307.8154296875,1471633413
2022-05-29,307.7525329589844,307.94439697265625,299.3061828613281,305.9750671386719,305.9750671386719,1208835000
2022-05-30,305.944091796875,323.2577819824219,304.3365783691406,321.7528991699219,321.7528991699219,2064357375
2022-05-31,321.7203063964844,323.70135498046875,314.2755126953125,320.485107421875,320.485107421875,1711532960
2022-06-01,320.4720153808594,323.88507080078125,297.9685974121094,300.5040588378906,300.5040588378906,1763624947
2022-06-02,300.4664611816406,309.0408935546875,298.67120361328125,308.1017761230469,308.1017761230469,1228180850
2022-06-03,308.1941833496094,309.8567199707031,293.8630676269531,298.39788818359375,298.39788818359375,1115211127
2022-06-04,298.5028381347656,302.6377868652344,295.2839050292969,301.6311340332031,301.6311340332031,805954970
2022-06-05,301.597900390625,301.9407653808594,295.4252624511719,298.9347229003906,298.9347229003906,779603321
2022-06-06,298.9845886230469,311.69970703125,289.42828369140625,295.3960266113281,295.3960266113281,1470941103
2022-06-07,295.3734130859375,295.3734130859375,274.4277648925781,290.34112548828125,290.34112548828125,1752763456
2022-06-08,290.298828125,294.0399475097656,284.3733215332031,288.6160888671875,288.6160888671875,1136631692
2022-06-09,288.6175537109375,292.98065185546875,286.4792785644531,289.9196472167969,289.9196472167969,800984464
2022-06-10,289.8885803222656,297.2312927246094,283.4785461425781,286.04669189453125,286.04669189453125,1362797648
2022-06-11,286.1053771972656,290.3717956542969,265.6297912597656,269.48699951171875,269.48699951171875,1220361307
2022-06-12,269.6625671386719,271.3798828125,251.99143981933594,255.9508819580078,255.9508819580078,1380200465
2022-06-13,255.667724609375,256.85430908203125,214.6053009033203,222.5057830810547,222.5057830810547,2471570710
2022-06-14,222.5522003173828,230.36563110351562,205.39317321777344,223.22125244140625,223.22125244140625,2027226914
2022-06-15,223.18943786621094,234.01708984375,199.29222106933594,233.39671325683594,233.39671325683594,2244407305
2022-06-16,233.46786499023438,236.3285369873047,208.0655975341797,209.5387420654297,209.5387420654297,1483212957
2022-06-17,209.70867919921875,221.64134216308594,208.10292053222656,215.8917999267578,215.8917999267578,1108538874
2022-06-18,215.81561279296875,218.55020141601562,184.54005432128906,197.04299926757812,197.04299926757812,1579731402
2022-06-19,196.95579528808594,216.0824737548828,190.12149047851562,214.9205322265625,214.9205322265625,1333254615
2022-06-20,214.87974548339844,218.0797119140625,205.1668243408203,216.93426513671875,216.93426513671875,1235838900
2022-06-21,216.90110778808594,227.6422119140625,213.55081176757812,219.49862670898438,219.49862670898438,1165714518
2022-06-22,219.67340087890625,220.5269317626953,211.59193420410156,214.2619171142578,214.2619171142578,1050984086
2022-06-23,214.2310333251953,229.77142333984375,214.2310333251953,228.95375061035156,228.95375061035156,1148541185
2022-06-24,228.92286682128906,242.81625366210938,228.63003540039062,240.23831176757812,240.23831176757812,1127877901
2022-06-25,240.26217651367188,241.4977264404297,230.4462127685547,239.69065856933594,239.69065856933594,915553554
2022-06-26,239.61257934570312,244.66546630859375,233.63218688964844,233.85874938964844,233.85874938964844,823875890
2022-06-27,233.8336639404297,240.6182098388672,230.507080078125,233.65402221679688,233.65402221679688,841135242
2022-06-28,233.57284545898438,241.42324829101562,226.1501007080078,226.92733764648438,226.92733764648438,1082126615
2022-06-29,226.90460205078125,229.43470764160156,215.94781494140625,219.2844696044922,219.2844696044922,1062609997
2022-06-30,219.3875732421875,219.88706970214844,205.92666625976562,219.3000946044922,219.3000946044922,1088852065
2022-07-01,219.52899169921875,226.37962341308594,213.66563415527344,216.0154571533203,216.0154571533203,1234215934
2022-07-02,216.2319793701172,219.42201232910156,214.21044921875,218.0352325439453,218.0352325439453,767361243
2022-07-03,218.04757690429688,219.78871154785156,214.46449279785156,218.98031616210938,218.98031616210938,724525676
2022-07-04,218.97860717773438,231.76820373535156,215.21372985839844,231.57412719726562,231.57412719726562,1039372640
2022-07-05,231.48411560058594,235.7591552734375,223.22837829589844,230.8463592529297,230.8463592529297,1310031377
2022-07-06,230.9110870361328,239.4906005859375,229.2979278564453,238.49993896484375,238.49993896484375,1266715664
2022-07-07,238.50296020507812,243.30288696289062,235.4365997314453,241.5445098876953,241.5445098876953,1108137930
2022-07-08,241.54443359375,246.68301391601562,237.14039611816406,240.75071716308594,240.75071716308594,1341618380
2022-07-09,240.75657653808594,244.69346618652344,240.6688232421875,243.24107360839844,243.24107360839844,851653424
2022-07-10,243.2509307861328,243.32713317871094,232.1019744873047,234.65557861328125,234.65557861328125,881096013
2022-07-11,234.599365234375,234.64993286132812,225.5014190673828,225.85850524902344,225.85850524902344,1021066311
2022-07-12,225.86839294433594,228.1908416748047,220.4645538330078,220.4645538330078,220.4645538330078,1140033692
2022-07-13,220.49241638183594,230.53871154785156,216.81680297851562,230.52476501464844,230.52476501464844,1431776142
2022-07-14,230.5123291015625,239.66015625,227.5799102783203,238.1644744873047,238.1644744873047,1609361574
2022-07-15,238.22662353515625,241.8334197998047,235.6831512451172,238.57398986816406,238.57398986816406,1151260376
2022-07-16,238.55906677246094,250.75875854492188,234.11767578125,249.5938720703125,249.5938720703125,1030985968
2022-07-17,249.64080810546875,255.29649353027344,246.9508056640625,247.84848022460938,247.84848022460938,1050861669
2022-07-18,247.83447265625,264.88604736328125,247.8218231201172,264.88604736328125,264.88604736328125,1632324536
2022-07-19,264.49493408203125,274.24365234375,256.6991882324219,268.81732177734375,268.81732177734375,1925805446
2022-07-20,268.772705078125,271.7902526855469,256.9964904785156,258.33880615234375,258.33880615234375,1675018362
2022-07-21,258.3401184082031,265.90753173828125,251.545654296875,265.4625549316406,265.4625549316406,1220055525
2022-07-22,265.4770202636719,271.1519775390625,261.6124572753906,262.87744140625,262.87744140625,1173778496
2022-07-23,262.72015380859375,271.6138610839844,253.22386169433594,259.4630126953125,259.4630126953125,1108172504
2022-07-24,259.473876953125,265.8866882324219,257.4329528808594,261.8648681640625,261.8648681640625,913146574
2022-07-25,261.84100341796875,262.4361267089844,245.14849853515625,245.14849853515625,245.14849853515625,1005244476
2022-07-26,245.12367248535156,248.9583740234375,240.11329650878906,248.9583740234375,248.9583740234375,926779355
2022-07-27,249.01580810546875,271.5043640136719,247.80410766601562,271.5043640136719,271.5043640136719,1405510237
2022-07-28,271.5153503417969,280.12738037109375,264.7391052246094,277.2939147949219,277.2939147949219,1648592412
2022-07-29,277.3141174316406,301.2096862792969,275.3043518066406,293.9533386230469,293.9533386230469,2562325488
2022-07-30,293.91510009765625,299.7239685058594,285.4088134765625,287.5361328125,287.5361328125,1578905327
2022-07-31,287.5772399902344,296.210205078125,282.60931396484375,283.5794677734375,283.5794677734375,1313531523
2022-08-01,283.6294860839844,290.08477783203125,278.3435363769531,283.53948974609375,283.53948974609375,1314157614
2022-08-02,283.4763488769531,290.5367736816406,274.8204650878906,283.82098388671875,283.82098388671875,1768344106
2022-08-03,283.87384033203125,305.1868591308594,278.81182861328125,298.3567810058594,298.3567810058594,2133584480
2022-08-04,298.3701171875,312.74810791015625,297.4320373535156,310.7060546875,310.7060546875,1926587001
2022-08-05,310.693603515625,320.95660400390625,308.6068115234375,315.185546875,315.185546875,1585061398
2022-08-06,315.1969909667969,321.8396911621094,313.733642578125,315.06890869140625,315.06890869140625,1151509385
2022-08-07,315.12310791015625,325.1716613769531,309.0248718261719,322.921142578125,322.921142578125,1012978419
2022-08-08,322.9548034667969,332.881103515625,322.53936767578125,324.8004150390625,324.8004150390625,1318773332
2022-08-09,324.83636474609375,327.8254699707031,313.4969177246094,324.9123229980469,324.9123229980469,1139003043
2022-08-10,324.8590393066406,336.28369140625,314.41259765625,328.4711608886719,328.4711608886719,1738218767
2022-08-11,328.460205078125,334.09722900390625,322.30755615234375,323.80023193359375,323.80023193359375,1511577808
2022-08-12,323.7721252441406,327.5146789550781,318.2651672363281,327.5146789550781,327.5146789550781,980643843
2022-08-13,327.57415771484375,332.5167541503906,323.4788818359375,323.8701477050781,323.8701477050781,991712327
2022-08-14,323.9740905761719,330.8052978515625,316.6592712402344,317.98663330078125,317.98663330078125,936178150
2022-08-15,318.032470703125,326.8336486816406,314.85809326171875,319.8872985839844,319.8872985839844,1141553086
2022-08-16,319.7127685546875,322.1582946777344,312.8060607910156,316.4236755371094,316.4236755371094,963072351
2022-08-17,316.401611328125,323.2359924316406,305.33489990234375,306.63641357421875,306.63641357421875,1111784114
2022-08-18,306.7964782714844,310.1879577636719,297.02642822265625,298.1412353515625,298.1412353515625,1041814513
2022-08-19,298.15277099609375,298.1907043457031,278.5794372558594,279.7187194824219,279.7187194824219,1598319492
2022-08-20,279.6201171875,288.905517578125,278.3320617675781,283.6931457519531,283.6931457519531,1315367730
2022-08-21,283.63909912109375,303.6579284667969,283.63909912109375,302.0562744140625,302.0562744140625,1249205607
2022-08-22,302.0341796875,303.82379150390625,289.30670166015625,300.5591125488281,300.5591125488281,1463703478
2022-08-23,300.5709228515625,301.19500732421875,294.3196716308594,299.0299377441406,299.0299377441406,1034959891
2022-08-24,299.0151062011719,299.95867919921875,294.7120361328125,296.4496765136719,296.4496765136719,935405757
2022-08-25,296.4873046875,306.1381530761719,296.20208740234375,301.5836486816406,301.5836486816406,973529233
2022-08-26,301.5559997558594,301.5559997558594,277.8516540527344,279.5981750488281,279.5981750488281,1210077085
2022-08-27,279.57183837890625,283.85009765625,274.54437255859375,277.80157470703125,277.80157470703125,962669292
2022-08-28,277.8034362792969,283.6283264160156,276.2508850097656,276.2508850097656,276.2508850097656,758285305
2022-08-29,276.2806091308594,286.3310241699219,272.80596923828125,286.2214050292969,286.2214050292969,1009161525
2022-08-30,286.21527099609375,291.6630859375,277.074462890625,281.42535400390625,281.42535400390625,979620743
2022-08-31,281.45648193359375,289.7711181640625,278.07879638671875,279.23809814453125,279.23809814453125,952486877
2022-09-01,279.2513427734375,280.2213134765625,271.4728088378906,278.417236328125,278.417236328125,954919263
2022-09-02,278.3879699707031,282.9059143066406,274.4879150390625,277.4161071777344,277.4161071777344,807053745
2022-09-03,277.4311218261719,278.4322814941406,274.77545166015625,277.77557373046875,277.77557373046875,490102253
2022-09-04,277.78192138671875,279.8131408691406,275.4532165527344,278.84185791015625,278.84185791015625,512014471
2022-09-05,278.8544921875,280.6126403808594,273.7195129394531,276.6859130859375,276.6859130859375,665273781
2022-09-06,276.7518615722656,285.7541809082031,262.5975646972656,262.66839599609375,262.66839599609375,1173656468
2022-09-07,262.6126403808594,279.76385498046875,259.99395751953125,278.7613220214844,278.7613220214844,963734560
2022-09-08,278.7602233886719,282.0633239746094,276.0489196777344,280.5774841308594,280.5774841308594,870477242
2022-09-09,280.5370178222656,294.9559326171875,280.2208251953125,293.4071350097656,293.4071350097656,1139680146
2022-09-10,293.39508056640625,298.4418640136719,291.24749755859375,296.96905517578125,296.96905517578125,851195253
2022-09-11,296.91973876953125,297.8752136230469,291.3034973144531,295.161865234375,295.161865234375,700835025
2022-09-12,295.1741027832031,299.1763000488281,291.15069580078125,293.6587219238281,293.6587219238281,998624528
2022-09-13,293.64923095703125,297.6877136230469,275.9689636230469,277.5769348144531,277.5769348144531,1136956066
2022-09-14,277.4132995605469,282.1502685546875,274.83056640625,279.3858642578125,279.3858642578125,956413768
2022-09-15,279.383056640625,280.2467956542969,268.0102233886719,270.806884765625,270.806884765625,1080164338
2022-09-16,270.812255859375,276.26324462890625,269.1295166015625,274.6545715332031,274.6545715332031,803452434
2022-09-17,274.7300109863281,279.5317077636719,274.7300109863281,279.24932861328125,279.24932861328125,560951664
2022-09-18,279.2207336425781,279.6207580566406,264.74365234375,266.31317138671875,266.31317138671875,789437105
2022-09-19,266.2519226074219,272.6191101074219,257.18682861328125,272.06982421875,272.06982421875,1074224923
2022-09-20,272.13055419921875,273.203125,265.6932067871094,266.3695983886719,266.3695983886719,845702947
2022-09-21,266.3947448730469,275.83355712890625,261.2751770019531,264.7920837402344,264.7920837402344,1057177278
2022-09-22,264.6077575683594,275.90765380859375,264.0281066894531,275.5002746582031,275.5002746582031,843345381
2022-09-23,275.4934997558594,277.3817138671875,269.6694641113281,276.6262512207031,276.6262512207031,869618433
2022-09-24,276.6270446777344,284.6324462890625,275.1353759765625,275.1353759765625,275.1353759765625,818302597
2022-09-25,275.1043395996094,279.2016906738281,271.6731262207031,274.0612487792969,274.0612487792969,640533920
2022-09-26,274.14178466796875,276.4469909667969,271.1883239746094,275.9278564453125,275.9278564453125,716989161
2022-09-27,275.92596435546875,286.0679931640625,270.82208251953125,272.40155029296875,272.40155029296875,927431127
2022-09-28,272.3344421386719,283.3424377441406,266.9765625,281.7812194824219,281.7812194824219,857467325
2022-09-29,281.76666259765625,285.2337646484375,277.5006408691406,283.7890319824219,283.7890319824219,800888080
2022-09-30,283.83428955078125,289.537109375,280.89300537109375,284.1922912597656,284.1922912597656,905481572
2022-10-01,284.2734069824219,285.19287109375,278.36090087890625,282.8719177246094,282.8719177246094,593375648
2022-10-02,282.8950500488281,287.3795166015625,279.9544372558594,284.43310546875,284.43310546875,556343468
2022-10-03,284.4148864746094,288.6329040527344,283.8986511230469,287.031982421875,287.031982421875,700566674
2022-10-04,287.024169921875,297.9946594238281,286.5289611816406,296.2984619140625,296.2984619140625,794566055
2022-10-05,296.2894592285156,296.33306884765625,289.90374755859375,294.1376647949219,294.1376647949219,656837388
2022-10-06,294.1552734375,297.6993713378906,279.8035583496094,286.6341552734375,286.6341552734375,1010110227
2022-10-07,286.7719421386719,286.9586181640625,280.19146728515625,283.18267822265625,283.18267822265625,952606066
2022-10-08,282.99420166015625,282.99420166015625,276.04986572265625,276.4695739746094,276.4695739746094,604706997
2022-10-09,276.4495544433594,279.280029296875,275.4630432128906,278.2380676269531,278.2380676269531,570350814
2022-10-10,278.24456787109375,279.0643005371094,271.8060607910156,271.8060607910156,271.8060607910156,655201928
2022-10-11,271.7315368652344,273.662841796875,268.44683837890625,271.37139892578125,271.37139892578125,584301468
2022-10-12,271.4066162109375,272.7352294921875,269.66015625,270.97100830078125,270.97100830078125,546926291
2022-10-13,270.9587097167969,273.4926452636719,257.9745178222656,271.8514099121094,271.8514099121094,1124480167
2022-10-14,271.8459167480469,276.52886962890625,268.343017578125,269.5671691894531,269.5671691894531,809144930
2022-10-15,269.55902099609375,271.364501953125,267.88482666015625,268.4040832519531,268.4040832519531,491674298
2022-10-16,268.4115905761719,273.7430419921875,268.3623046875,272.51995849609375,272.51995849609375,563344666
2022-10-17,272.5019226074219,275.8415222167969,270.4273376464844,275.5125732421875,275.5125732421875,594844795
2022-10-18,275.5345153808594,275.81524658203125,270.533203125,273.2145690917969,273.2145690917969,599934776
2022-10-19,273.22344970703125,273.647705078125,270.6843566894531,271.9813537597656,271.9813537597656,497761035
2022-10-20,271.9537353515625,273.28515625,267.8604736328125,269.2712707519531,269.2712707519531,539795617
2022-10-21,269.2449035644531,271.04791259765625,264.5229797363281,270.0384216308594,270.0384216308594,593811687
2022-10-22,270.0330810546875,271.0074157714844,268.56689453125,270.4794921875,270.4794921875,391459296
2022-10-23,270.47998046875,276.5697937011719,269.1025390625,276.0081787109375,276.0081787109375,483765500
2022-10-24,276.0007629394531,276.8754577636719,271.8848876953125,273.9774169921875,273.9774169921875,535946814
2022-10-25,273.95135498046875,289.601806640625,272.36651611328125,284.4325256347656,284.4325256347656,940035659
2022-10-26,284.356201171875,291.702392578125,284.163818359375,290.3769836425781,290.3769836425781,1017326051
2022-10-27,290.3919982910156,293.0694580078125,285.2253112792969,286.8441162109375,286.8441162109375,874526054
2022-10-28,286.8411560058594,300.7218017578125,286.1366882324219,298.0141906738281,298.0141906738281,1072756219
2022-10-29,298.0037841796875,307.91497802734375,295.94525146484375,304.21795654296875,304.21795654296875,1397370727
2022-10-30,304.22991943359375,318.06927490234375,302.53436279296875,313.7547912597656,313.7547912597656,1451550019
2022-10-31,313.6713562011719,336.7953186035156,307.6253356933594,326.3607177734375,326.3607177734375,2168405759
2022-11-01,326.2778625488281,334.20623779296875,317.9355163574219,324.5794372558594,324.5794372558594,1329110451
2022-11-02,324.4679870605469,329.0394592285156,316.2809143066406,320.1505432128906,320.1505432128906,1411029750
2022-11-03,320.1744384765625,338.642578125,318.4955749511719,329.71697998046875,329.71697998046875,1514834239
2022-11-04,329.67095947265625,358.1820068359375,328.7398376464844,354.4063720703125,354.4063720703125,1938879952
2022-11-05,354.4194641113281,360.309326171875,347.0196228027344,349.25372314453125,349.25372314453125,1231594445
2022-11-06,349.28814697265625,354.48809814453125,339.1924133300781,339.3893737792969,339.3893737792969,1143505730
2022-11-07,338.89715576171875,344.0419006347656,327.68377685546875,337.0145568847656,337.0145568847656,1811518274
2022-11-08,336.9876403808594,388.71551513671875,302.75189208984375,327.6902770996094,327.6902770996094,5390603525
2022-11-09,327.8196716308594,332.0610046386719,261.7302551269531,266.8531188964844,266.8531188964844,3191459132
2022-11-10,266.8857727050781,311.0740051269531,264.4677429199219,304.0800476074219,304.0800476074219,2461275687
2022-11-11,303.98687744140625,304.91278076171875,280.6268615722656,289.820556640625,289.820556640625,1625174426
2022-11-12,289.8576354980469,290.3691711425781,272.0461120605469,282.3412780761719,282.3412780761719,1189401392
2022-11-13,282.3652648925781,286.08447265625,274.0527038574219,276.5794372558594,276.5794372558594,956106804
2022-11-14,276.62225341796875,290.7196350097656,268.2330322265625,278.57843017578125,278.57843017578125,1541330420
2022-11-15,278.6280212402344,281.8825378417969,274.0931091308594,276.8740234375,276.8740234375,1116291060
2022-11-16,276.8630065917969,279.7919921875,269.6501770019531,272.08160400390625,272.08160400390625,908816092
2022-11-17,272.08831787109375,273.22247314453125,264.39849853515625,267.91131591796875,267.91131591796875,854777255
2022-11-18,267.91412353515625,274.5059509277344,267.9135437011719,273.91998291015625,273.91998291015625,685307608
2022-11-19,273.88720703125,274.262451171875,269.6495361328125,272.3976745605469,272.3976745605469,551451228
2022-11-20,272.4302978515625,273.6504821777344,262.5552978515625,264.2351379394531,264.2351379394531,720361905
2022-11-21,264.23577880859375,264.7425537109375,250.6569366455078,254.1682586669922,254.1682586669922,1094850661
2022-11-22,254.0190887451172,266.89215087890625,252.38995361328125,266.3243408203125,266.3243408203125,800429058
2022-11-23,266.42034912109375,300.02020263671875,265.03497314453125,297.8474426269531,297.8474426269531,1920236928
2022-11-24,297.94586181640625,303.06463623046875,294.53155517578125,300.4278259277344,300.4278259277344,1219177799
2022-11-25,300.3338317871094,304.16326904296875,294.9123229980469,300.57769775390625,300.57769775390625,949045515
2022-11-26,300.5717468261719,316.9621276855469,300.38946533203125,311.3884582519531,311.3884582519531,1221554861
2022-11-27,311.3720397949219,316.2198791503906,307.1563720703125,307.4292907714844,307.4292907714844,793779029
2022-11-28,307.3995666503906,309.0960998535156,289.4936828613281,293.5272521972656,293.5272521972656,1154829072
2022-11-29,293.4918212890625,304.82281494140625,289.7636413574219,295.4981689453125,295.4981689453125,986451640
2022-11-30,295.5482177734375,304.6509704589844,294.38226318359375,300.7943420410156,300.7943420410156,1009620336
2022-12-01,300.7543640136719,301.47967529296875,290.5537109375,292.0162048339844,292.0162048339844,1433086340
2022-12-02,292.028564453125,293.5274963378906,286.14068603515625,293.5274963378906,293.5274963378906,854253818
2022-12-03,293.5003662109375,294.04302978515625,289.7044677734375,290.5631408691406,290.5631408691406,634607105
2022-12-04,290.5531005859375,292.3376159667969,288.5040588378906,292.2882995605469,292.2882995605469,633441009
2022-12-05,292.2088928222656,296.91217041015625,286.5386962890625,288.4742736816406,288.4742736816406,705616866
2022-12-06,288.4617614746094,290.60162353515625,287.1078796386719,290.3544616699219,290.3544616699219,610280514
2022-12-07,290.3846130371094,290.4856872558594,282.02081298828125,284.284423828125,284.284423828125,759320494
2022-12-08,284.295166015625,291.51171875,282.8092041015625,290.53717041015625,290.53717041015625,646645162
2022-12-09,290.5220031738281,291.5705871582031,285.57562255859375,286.0904235839844,286.0904235839844,644239750
2022-12-10,286.10650634765625,289.49261474609375,286.10650634765625,288.1252136230469,288.1252136230469,439735200
2022-12-11,288.1442565917969,290.9364318847656,284.18829345703125,284.3904113769531,284.3904113769531,496833486
2022-12-12,284.43438720703125,285.5374450683594,273.5308532714844,276.2781982421875,276.2781982421875,974762447
2022-12-13,276.28448486328125,280.6873474121094,257.44036865234375,271.9516906738281,271.9516906738281,1925504273
2022-12-14,271.95806884765625,277.8570861816406,266.146240234375,268.2315368652344,268.2315368652344,1026628081
2022-12-15,268.1503601074219,268.1503601074219,257.0812072753906,258.2737121582031,258.2737121582031,709349174
2022-12-16,258.2687683105469,264.2475891113281,227.34523010253906,231.23243713378906,231.23243713378906,1264053277
2022-12-17,231.2207489013672,243.5819549560547,221.00318908691406,242.52928161621094,242.52928161621094,1196953526
2022-12-18,242.51690673828125,253.33969116210938,240.03652954101562,251.15638732910156,251.15638732910156,925487110
2022-12-19,251.24267578125,252.93301391601562,238.65078735351562,240.65780639648438,240.65780639648438,751196285
2022-12-20,240.66822814941406,252.628662109375,239.8014373779297,251.74453735351562,251.74453735351562,667866377
2022-12-21,251.69432067871094,251.69432067871094,245.7572479248047,246.04698181152344,246.04698181152344,479296549
2022-12-22,246.06832885742188,248.0320281982422,240.4832000732422,245.890625,245.890625,543367184
2022-12-23,245.89413452148438,248.27471923828125,244.45294189453125,246.14817810058594,246.14817810058594,388929772
2022-12-24,246.15164184570312,246.1817169189453,243.9530487060547,244.63552856445312,244.63552856445312,280627376
2022-12-25,244.6363983154297,245.73098754882812,241.70050048828125,243.14149475097656,243.14149475097656,298063868
2022-12-26,243.14793395996094,244.595947265625,242.22442626953125,244.1982879638672,244.1982879638672,276115280
2022-12-27,244.20265197753906,247.6796875,242.5621795654297,246.5966796875,246.5966796875,391342277
2022-12-28,246.60711669921875,246.8400421142578,242.10928344726562,244.1419219970703,244.1419219970703,414698978
2022-12-29,244.17141723632812,246.6009979248047,243.5799102783203,246.47972106933594,246.47972106933594,345312528
2022-12-30,246.4580078125,246.4972381591797,243.12747192382812,245.7792205810547,245.7792205810547,342300809
2022-12-31,245.78868103027344,247.5836181640625,245.10824584960938,246.3491973876953,246.3491973876953,307551853
2023-01-01,246.33290100097656,246.48580932617188,243.57528686523438,244.13697814941406,244.13697814941406,278651737
2023-01-02,244.1522216796875,247.71527099609375,241.69248962402344,245.53590393066406,245.53590393066406,357733262
2023-01-03,245.55213928222656,246.83145141601562,244.78404235839844,246.13336181640625,246.13336181640625,377452410
2023-01-04,246.14089965820312,260.51605224609375,245.70497131347656,259.11968994140625,259.11968994140625,632924961
2023-01-05,259.07647705078125,259.07647705078125,255.5965576171875,256.4228515625,256.4228515625,342934041
2023-01-06,256.4501953125,260.22174072265625,255.0677032470703,259.8671569824219,259.8671569824219,417893264
2023-01-07,259.8548889160156,262.9636535644531,259.5932922363281,261.2828369140625,261.2828369140625,327712514
2023-01-08,261.2529296875,274.38507080078125,260.51690673828125,274.38507080078125,274.38507080078125,491734030
2023-01-09,274.44244384765625,283.0254211425781,271.8993835449219,272.7015380859375,272.7015380859375,783671054
2023-01-10,272.6551818847656,278.2676696777344,271.14984130859375,277.2896423339844,277.2896423339844,470259383
2023-01-11,277.29351806640625,285.1723937988281,274.5263977050781,285.0465087890625,285.0465087890625,466458216
2023-01-12,286.9006652832031,287.9513854980469,279.74102783203125,287.8123474121094,287.8123474121094,655903255
2023-01-13,287.8114929199219,295.2747802734375,285.19122314453125,293.7330017089844,293.7330017089844,561853825
2023-01-14,293.71966552734375,314.00335693359375,293.6006164550781,305.2411193847656,305.2411193847656,1087358891
2023-01-15,305.3287353515625,305.76385498046875,292.9245910644531,302.0706481933594,302.0706481933594,562889882
2023-01-16,302.0799865722656,307.5973815917969,294.18194580078125,298.9992370605469,298.9992370605469,602126315
2023-01-17,299.0591125488281,304.78814697265625,296.97479248046875,299.82452392578125,299.82452392578125,529752305
2023-01-18,299.8314514160156,304.8897705078125,282.63104248046875,286.9910583496094,286.9910583496094,844268123
2023-01-19,286.885498046875,295.1185302734375,286.8704528808594,294.8522033691406,294.8522033691406,431382130
2023-01-20,294.84552001953125,305.02093505859375,287.2264404296875,304.9731750488281,304.9731750488281,669836014
2023-01-21,305.0204772949219,309.6165771484375,299.0642395019531,299.26116943359375,299.26116943359375,755028964
2023-01-22,299.2391052246094,310.6024169921875,299.10357666015625,303.04644775390625,303.04644775390625,571771274
2023-01-23,303.02032470703125,307.42926025390625,302.3316955566406,305.50408935546875,305.50408935546875,520678637
2023-01-24,305.3908996582031,322.7462158203125,299.6996154785156,300.6123352050781,300.6123352050781,887528741
2023-01-25,300.6381530761719,313.20074462890625,294.71466064453125,307.3076477050781,307.3076477050781,667706772
2023-01-26,307.0964050292969,309.2630920410156,302.3926696777344,304.8665466308594,304.8665466308594,540954388
2023-01-27,304.87445068359375,309.89447021484375,300.3205871582031,308.12310791015625,308.12310791015625,484897937
2023-01-28,308.1571350097656,313.0773620605469,304.09332275390625,306.24432373046875,306.24432373046875,434715822
2023-01-29,306.2362976074219,320.1185607910156,305.1980895996094,317.3362121582031,317.3362121582031,664644693
2023-01-30,317.3753967285156,320.25482177734375,303.58074951171875,307.0688781738281,307.0688781738281,630938594
2023-01-31,307.0965576171875,313.8247985839844,305.6813659667969,312.3610534667969,312.3610534667969,487472184
2023-02-01,312.2771301269531,319.2076721191406,306.1482849121094,317.47259521484375,317.47259521484375,616638893
2023-02-02,317.34619140625,333.49554443359375,316.7110595703125,323.34979248046875,323.34979248046875,909077028
2023-02-03,323.2913513183594,334.545166015625,318.9032287597656,332.2686767578125,332.2686767578125,861598551
2023-02-04,332.24969482421875,333.8709411621094,327.7414245605469,330.6170959472656,330.6170959472656,440935963
2023-02-05,330.5582580566406,337.3205261230469,324.8794860839844,327.8693542480469,327.8693542480469,662969265
2023-02-06,327.8618469238281,330.9574279785156,321.9461364746094,324.6271667480469,324.6271667480469,521894604
2023-02-07,324.5574035644531,333.5267333984375,324.2054748535156,333.2278747558594,333.2278747558594,521804212
2023-02-08,333.2173156738281,334.7283935546875,324.49053955078125,328.0886535644531,328.0886535644531,515127902
2023-02-09,328.1722106933594,329.0126037597656,303.3585510253906,305.9604187011719,305.9604187011719,778492045
2023-02-10,306.00726318359375,309.0569152832031,303.0165710449219,305.9541320800781,305.9541320800781,492880078
2023-02-11,305.97991943359375,311.1468811035156,305.4541015625,310.61602783203125,310.61602783203125,348569462
2023-02-12,310.6056213378906,320.23486328125,306.5174865722656,312.9296569824219,312.9296569824219,520994815
2023-02-13,312.9018249511719,315.123046875,283.6963806152344,294.475341796875,294.475341796875,1322505522
2023-02-14,294.47039794921875,301.1332702636719,290.1734924316406,296.120361328125,296.120361328125,662196432
2023-02-15,296.1449279785156,317.3873291015625,294.3832702636719,317.1692199707031,317.1692199707031,667519216
2023-02-16,317.150390625,326.6348876953125,304.50274658203125,304.7637023925781,304.7637023925781,1036335164
2023-02-17,304.74273681640625,316.4135437011719,303.5519104003906,313.37799072265625,313.37799072265625,701575686
2023-02-18,313.3858642578125,318.6784973144531,313.300537109375,316.6827087402344,316.6827087402344,467884011
2023-02-19,316.6196594238281,318.42645263671875,311.3098449707031,311.93585205078125,311.93585205078125,522437732
2023-02-20,312.0279235839844,319.30078125,309.4282531738281,315.37744140625,315.37744140625,676396150
2023-02-21,315.39935302734375,316.9972839355469,309.95526123046875,311.4720153808594,311.4720153808594,579359973
2023-02-22,311.4826354980469,312.80938720703125,304.2212219238281,312.7811279296875,312.7811279296875,549179249
2023-02-23,312.8053283691406,314.8948974609375,306.1802062988281,308.533935546875,308.533935546875,472852406
2023-02-24,308.459716796875,311.7994384765625,300.0581359863281,302.0537109375,302.0537109375,479926281
2023-02-25,302.1002502441406,303.02923583984375,297.22412109375,302.3846130371094,302.3846130371094,310503640
2023-02-26,302.3690185546875,309.5875549316406,300.96624755859375,308.9970703125,308.9970703125,312320211
2023-02-27,308.9851989746094,309.325439453125,300.93609619140625,304.8558044433594,304.8558044433594,404806423
2023-02-28,304.85498046875,305.6327209472656,300.56927490234375,301.4748229980469,301.4748229980469,337673265
2023-03-01,301.5103454589844,306.1851501464844,301.0980224609375,302.907470703125,302.907470703125,377974810
2023-03-02,302.9161071777344,303.5541687011719,296.5191650390625,299.9461669921875,299.9461669921875,370516889
2023-03-03,299.9775695800781,300.087646484375,287.979248046875,290.2828369140625,290.2828369140625,450262903
2023-03-04,290.2898864746094,291.3275451660156,286.61907958984375,289.5038757324219,289.5038757324219,289197235
2023-03-05,289.5206298828125,292.4590759277344,287.87591552734375,288.69970703125,288.69970703125,287599378
2023-03-06,288.7044982910156,289.7183837890625,283.9531555175781,288.0549621582031,288.0549621582031,374160712
2023-03-07,287.99554443359375,290.21673583984375,284.37408447265625,289.34368896484375,289.34368896484375,373176525
2023-03-08,289.32745361328125,293.6416320800781,285.5854797363281,286.86700439453125,286.86700439453125,436665040
2023-03-09,286.9457702636719,291.3664855957031,272.7283630371094,277.2961120605469,277.2961120605469,505668979
2023-03-10,277.3235168457031,278.1007385253906,265.7124328613281,277.4195861816406,277.4195861816406,558776711
2023-03-11,277.4346618652344,281.64410400390625,272.2830810546875,277.96142578125,277.96142578125,523623578
2023-03-12,277.94403076171875,289.7134094238281,276.63861083984375,289.67578125,289.67578125,483074620
2023-03-13,289.7408142089844,313.75372314453125,287.5561828613281,308.9122009277344,308.9122009277344,1122664621
2023-03-14,308.93798828125,319.8389587402344,304.01312255859375,309.37078857421875,309.37078857421875,866173920
2023-03-15,309.4461364746094,313.9241638183594,301.69415283203125,307.12493896484375,307.12493896484375,596861029
2023-03-16,307.21343994140625,333.0071716308594,304.4295349121094,329.8608703613281,329.8608703613281,1337194824
2023-03-17,329.8863220214844,340.2700500488281,327.1355895996094,339.0811462402344,339.0811462402344,934568148
2023-03-18,339.0407409667969,346.44512939453125,330.7912292480469,331.5242919921875,331.5242919921875,828471428
2023-03-19,331.5301818847656,341.81658935546875,331.5301818847656,336.9782409667969,336.9782409667969,705888292
2023-03-20,337.0009460449219,339.79803466796875,332.8540954589844,332.9230041503906,332.9230041503906,682276624
2023-03-21,333.01580810546875,339.5476989746094,328.9939880371094,335.3092346191406,335.3092346191406,638610697
2023-03-22,335.29412841796875,339.685791015625,317.6002502441406,321.8877258300781,321.8877258300781,1280612242
2023-03-23,321.863525390625,331.968505859375,319.8922119140625,329.8370056152344,329.8370056152344,547390925
2023-03-24,329.8080749511719,330.1739807128906,317.77679443359375,322.3593444824219,322.3593444824219,468651735
2023-03-25,322.3198547363281,325.0028381347656,319.9109191894531,322.6730651855469,322.6730651855469,439062620
2023-03-26,322.6365051269531,329.5675354003906,322.0966491699219,328.88800048828125,328.88800048828125,363216136
2023-03-27,328.90447998046875,329.33050537109375,306.4544372558594,310.9491271972656,310.9491271972656,656817420
2023-03-28,310.9465637207031,314.98614501953125,307.37127685546875,313.2606201171875,313.2606201171875,478328374
2023-03-29,313.2275390625,319.5325012207031,312.7904052734375,313.8417663574219,313.8417663574219,482942200
2023-03-30,313.86260986328125,317.79571533203125,311.0036315917969,316.56756591796875,316.56756591796875,594180917
2023-03-31,316.6324157714844,319.6335754394531,313.7864990234375,317.0400085449219,317.0400085449219,419430009
2023-04-01,317.0597839355469,318.4306335449219,313.5613098144531,315.2173156738281,315.2173156738281,463135728
2023-04-02,314.94207763671875,316.18841552734375,311.53656005859375,313.9286193847656,313.9286193847656,442429679
2023-04-03,313.9376525878906,314.0332336425781,300.5087585449219,308.5623779296875,308.5623779296875,701865645
2023-04-04,308.58984375,312.0874938964844,308.4649658203125,310.9948425292969,310.9948425292969,575672802
2023-04-05,311.00091552734375,316.3108215332031,310.514404296875,314.06317138671875,314.06317138671875,592856922
2023-04-06,314.0839538574219,314.5912170410156,311.0617370605469,312.45465087890625,312.45465087890625,530706217
2023-04-07,312.4539489746094,312.8652648925781,309.9834289550781,310.6994934082031,310.6994934082031,478098163
2023-04-08,310.6653137207031,312.6832580566406,310.3880310058594,310.6347351074219,310.6347351074219,461767801
2023-04-09,310.6590576171875,313.6131591796875,309.88458251953125,312.87225341796875,312.87225341796875,465627007
2023-04-10,312.8681335449219,318.3790588378906,311.8117980957031,318.3790588378906,318.3790588378906,565754261
2023-04-11,318.4115295410156,332.8777770996094,318.14306640625,322.7582702636719,322.7582702636719,896643000
2023-04-12,322.7652282714844,323.48980712890625,317.3410339355469,318.9537658691406,318.9537658691406,639928192
2023-04-13,320.0234680175781,325.2355041503906,318.1626281738281,324.9480895996094,324.9480895996094,684442464
2023-04-14,324.9757080078125,335.52276611328125,324.037109375,329.1738586425781,329.1738586425781,941862415
2023-04-15,329.1726989746094,335.97052001953125,327.572021484375,333.40728759765625,333.40728759765625,730957108
2023-04-16,333.39019775390625,349.9566345214844,331.2898254394531,348.2209167480469,348.2209167480469,936315454
2023-04-17,348.1757507324219,350.0722961425781,338.2606201171875,339.9941101074219,339.9941101074219,856381072
2023-04-18,340.0447692871094,346.4930419921875,337.85931396484375,343.1934509277344,343.1934509277344,741280408
2023-04-19,343.16961669921875,343.5299072265625,321.0520324707031,322.70751953125,322.70751953125,826810466
2023-04-20,322.5877380371094,326.5525207519531,315.9021911621094,317.8899230957031,317.8899230957031,663981561
2023-04-21,317.9211120605469,331.41717529296875,316.116943359375,321.67498779296875,321.67498779296875,1057530805
2023-04-22,321.65673828125,332.9909973144531,320.3104553222656,331.9950866699219,331.9950866699219,670641138
2023-04-23,332.0133361816406,332.220703125,327.779541015625,330.61883544921875,330.61883544921875,639990072
2023-04-24,330.6213073730469,333.4481201171875,328.1448669433594,331.2458801269531,331.2458801269531,662758378
2023-04-25,331.20050048828125,339.701171875,328.8067932128906,338.3255615234375,338.3255615234375,682400159
2023-04-26,338.3247985839844,344.81683349609375,325.43853759765625,330.82177734375,330.82177734375,910334786
2023-04-27,330.84637451171875,336.4452819824219,329.1021728515625,331.1950988769531,331.1950988769531,750494420
2023-04-28,331.1993103027344,331.1993103027344,319.5908508300781,324.500244140625,324.500244140625,1069178743
2023-04-29,324.4894714355469,324.7434387207031,321.87060546875,322.1347351074219,322.1347351074219,536818146
2023-04-30,322.10662841796875,337.9449157714844,320.7230529785156,337.6455383300781,337.6455383300781,865228956
2023-05-01,337.605224609375,339.39166259765625,326.6700439453125,328.7242126464844,328.7242126464844,912601797
2023-05-02,328.738037109375,328.75897216796875,321.95269775390625,321.95269775390625,321.95269775390625,686766524
2023-05-03,321.9757080078125,327.4369201660156,320.9884948730469,326.212890625,326.212890625,822037855
2023-05-04,326.2037353515625,327.4441223144531,323.5232238769531,323.9171447753906,323.9171447753906,467074893
2023-05-05,323.9261779785156,328.9045715332031,323.9261779785156,326.9403076171875,326.9403076171875,519090054
2023-05-06,326.94537353515625,328.7369079589844,320.5791015625,322.7740173339844,322.7740173339844,494274153
2023-05-07,322.7579650878906,325.81414794921875,321.512939453125,321.6110534667969,321.6110534667969,437921018
2023-05-08,321.4257507324219,322.4250183105469,311.8853454589844,313.9712219238281,313.9712219238281,636404503
2023-05-09,314.0020751953125,315.7340393066406,311.5994567871094,312.5137023925781,312.5137023925781,461175016
2023-05-10,312.4984436035156,316.6778869628906,308.8152770996094,314.57745361328125,314.57745361328125,545212280
2023-05-11,314.5896301269531,314.5896301269531,304.9615173339844,307.6958312988281,307.6958312988281,484941644
2023-05-12,307.68902587890625,308.8200988769531,301.5823974609375,308.6031188964844,308.6031188964844,509746023
2023-05-13,308.6343078613281,311.89794921875,307.83953857421875,311.0868835449219,311.0868835449219,385073781
2023-05-14,311.0894470214844,314.6377258300781,310.005859375,312.1358947753906,312.1358947753906,404468149
2023-05-15,312.13360595703125,316.3658142089844,311.0141296386719,313.5294189453125,313.5294189453125,432273711
2023-05-16,313.54290771484375,314.0379333496094,309.6927490234375,311.3800354003906,311.3800354003906,402988974
2023-05-17,311.36981201171875,314.2699890136719,307.6412048339844,314.0835266113281,314.0835266113281,437721579
2023-05-18,314.0912170410156,314.6662902832031,306.6496276855469,309.4566955566406,309.4566955566406,383049498
2023-05-19,309.44677734375,311.1976013183594,307.9300537109375,308.96429443359375,308.96429443359375,334636708
2023-05-20,308.982421875,311.8423156738281,308.0879821777344,310.719970703125,310.719970703125,277393160
2023-05-21,310.7096252441406,311.5177001953125,306.478515625,306.5067138671875,306.5067138671875,302803530
2023-05-22,306.5234680175781,310.83538818359375,305.0476379394531,309.2456359863281,309.2456359863281,355156561
2023-05-23,309.2491760253906,315.2126770019531,309.2388916015625,313.5062255859375,313.5062255859375,361568579
2023-05-24,313.5191345214844,313.5504150390625,304.16552734375,305.9327697753906,305.9327697753906,418835791
2023-05-25,305.9226989746094,306.6758728027344,302.9423522949219,304.733642578125,304.733642578125,401117895
2023-05-26,304.7257080078125,308.41436767578125,301.8935546875,306.8863220214844,306.8863220214844,475658791
2023-05-27,306.8948974609375,307.59844970703125,304.4021301269531,307.5917663574219,307.5917663574219,331579600
2023-05-28,307.5807189941406,314.45098876953125,306.99798583984375,314.2700500488281,314.2700500488281,405623337
2023-05-29,314.2846374511719,316.79559326171875,310.7929382324219,311.80718994140625,311.80718994140625,543284868
2023-05-30,311.8103332519531,314.276611328125,311.3135070800781,311.68450927734375,311.68450927734375,392038878
2023-05-31,311.6957092285156,311.8466491699219,305.37640380859375,306.86669921875,306.86669921875,474410245
2023-06-01,306.8828125,307.61376953125,303.6445617675781,304.9532775878906,304.9532775878906,354897855
2023-06-02,304.95068359375,308.3961486816406,303.7401428222656,307.4237976074219,307.4237976074219,382256220
2023-06-03,307.43389892578125,308.1976623535156,305.64898681640625,306.7201232910156,306.7201232910156,260995871
2023-06-04,306.71844482421875,307.58392333984375,305.0121154785156,305.15679931640625,305.15679931640625,273449324
2023-06-05,305.1672668457031,305.1672668457031,272.8895568847656,276.8892517089844,276.8892517089844,928515688
2023-06-06,276.9336242675781,285.5967102050781,273.72393798828125,281.4955749511719,281.4955749511719,691784529
2023-06-07,281.4814453125,281.4814453125,256.095703125,259.3914489746094,259.3914489746094,958739195
2023-06-08,259.4009094238281,266.8072204589844,257.7645263671875,262.14849853515625,262.14849853515625,562863852
2023-06-09,262.1507873535156,263.9214172363281,256.5093994140625,260.7160949707031,260.7160949707031,491429998
2023-06-10,260.69866943359375,260.7160949707031,233.169189453125,239.08908081054688,239.08908081054688,1068424942
2023-06-11,239.08741760253906,239.3482666015625,234.43069458007812,235.4387969970703,235.4387969970703,376213808
2023-06-12,235.40391540527344,238.4732208251953,222.0713348388672,231.0514373779297,231.0514373779297,1014433334
2023-06-13,231.07504272460938,245.64219665527344,229.3116912841797,243.89053344726562,243.89053344726562,864407068
2023-06-14,243.89053344726562,251.63015747070312,234.0425567626953,237.5742645263672,237.5742645263672,738634212
2023-06-15,237.6096954345703,240.15533447265625,231.06581115722656,236.2806854248047,236.2806854248047,502420772
2023-06-16,236.27345275878906,242.80198669433594,232.82852172851562,239.1146697998047,239.1146697998047,488582672
2023-06-17,239.1290283203125,249.13011169433594,237.41790771484375,244.61058044433594,244.61058044433594,451849200
2023-06-18,244.59580993652344,248.27256774902344,242.76914978027344,244.08726501464844,244.08726501464844,372246652
2023-06-19,244.0900421142578,244.41200256347656,239.14566040039062,242.9033660888672,242.9033660888672,359118142
2023-06-20,242.88185119628906,247.82269287109375,239.01873779296875,247.6744384765625,247.6744384765625,477391843
2023-06-21,247.6829376220703,253.54193115234375,245.54824829101562,249.28634643554688,249.28634643554688,717670519
2023-06-22,249.27647399902344,256.22003173828125,240.0522003173828,240.7924346923828,240.7924346923828,709030407
2023-06-23,240.79205322265625,248.80978393554688,240.09481811523438,244.56494140625,244.56494140625,493157882
2023-06-24,244.5535125732422,248.42861938476562,231.9947509765625,236.65965270996094,236.65965270996094,558809140
2023-06-25,236.6367645263672,241.8727569580078,235.63613891601562,238.8929901123047,238.8929901123047,414941211
2023-06-26,238.87911987304688,241.17384338378906,234.2963409423828,236.13426208496094,236.13426208496094,427457532
2023-06-27,236.13107299804688,240.82284545898438,234.9900665283203,237.49267578125,237.49267578125,348181738
2023-06-28,237.5026397705078,237.5801544189453,226.9770965576172,230.65036010742188,230.65036010742188,480872336
2023-06-29,230.6324005126953,236.42100524902344,230.5876922607422,233.23245239257812,233.23245239257812,332343168
2023-06-30,233.19444274902344,241.3129425048828,232.2005157470703,240.36978149414062,240.36978149414062,626872820
2023-07-01,240.38690185546875,248.4702606201172,240.38690185546875,247.75942993164062,247.75942993164062,603755323
2023-07-02,247.78602600097656,248.056396484375,243.24127197265625,246.25791931152344,246.25791931152344,519491311
2023-07-03,246.254638671875,251.37985229492188,245.88482666015625,246.38221740722656,246.38221740722656,669962148
2023-07-04,246.3452911376953,246.8387908935547,241.22853088378906,242.492919921875,242.492919921875,439591635
2023-07-05,242.49948120117188,243.86111450195312,237.1201171875,239.08108520507812,239.08108520507812,455501209
2023-07-06,239.0685272216797,244.10267639160156,232.17181396484375,232.31942749023438,232.31942749023438,536134671
2023-07-07,232.3334197998047,236.07911682128906,231.64573669433594,235.62115478515625,235.62115478515625,418416864
2023-07-08,235.61026000976562,237.4119110107422,234.63714599609375,236.28738403320312,236.28738403320312,319300746
2023-07-09,236.2945556640625,237.01951599121094,233.47604370117188,234.22836303710938,234.22836303710938,289327973
2023-07-10,234.2329559326172,246.29969787597656,232.007568359375,245.874267578125,245.874267578125,834091613
2023-07-11,245.89627075195312,249.2053985595703,244.9390106201172,248.538330078125,248.538330078125,536228377
2023-07-12,248.5380859375,250.3406524658203,242.80335998535156,244.01988220214844,244.01988220214844,505389150
2023-07-13,244.00222778320312,257.265625,243.0497283935547,256.48968505859375,256.48968505859375,761150982
2023-07-14,256.4642028808594,261.10260009765625,244.27566528320312,248.19161987304688,248.19161987304688,799468588
2023-07-15,248.17552185058594,252.53726196289062,247.50807189941406,251.09970092773438,251.09970092773438,422767368
2023-07-16,251.09823608398438,251.88241577148438,242.58013916015625,242.65682983398438,242.65682983398438,441487283
2023-07-17,242.65809631347656,244.68203735351562,240.59759521484375,244.35299682617188,244.35299682617188,671028354
2023-07-18,244.33457946777344,246.53085327148438,238.7042236328125,240.2649383544922,240.2649383544922,751858394
2023-07-19,240.27418518066406,243.92770385742188,239.99359130859375,241.1608123779297,241.1608123779297,499664149
2023-07-20,241.13888549804688,243.14259338378906,240.3877410888672,242.73313903808594,242.73313903808594,485038743
2023-07-21,242.75428771972656,245.16334533691406,242.3674774169922,243.7889862060547,243.7889862060547,413015398
2023-07-22,243.80908203125,244.85873413085938,240.5126190185547,241.03074645996094,241.03074645996094,310128851
2023-07-23,241.05465698242188,243.9764862060547,240.76121520996094,242.45596313476562,242.45596313476562,279600847
2023-07-24,242.44943237304688,242.89187622070312,236.29238891601562,238.9462127685547,238.9462127685547,451906472
2023-07-25,238.96409606933594,239.63720703125,236.99940490722656,237.80856323242188,237.80856323242188,366519529
2023-07-26,237.81907653808594,240.2377166748047,236.64112854003906,238.9623565673828,238.9623565673828,417581395
2023-07-27,238.96011352539062,243.16351318359375,238.63844299316406,240.49879455566406,240.49879455566406,433186880
2023-07-28,240.505126953125,242.7969970703125,239.9878692626953,241.97703552246094,241.97703552246094,388148322
2023-07-29,241.97134399414062,242.7262725830078,241.32313537597656,242.5763702392578,242.5763702392578,317500344
2023-07-30,242.58221435546875,243.7857208251953,240.92518615722656,242.52598571777344,242.52598571777344,425584373
2023-07-31,242.51959228515625,244.20257568359375,240.7644500732422,241.1206512451172,241.1206512451172,1092564922
2023-08-01,241.1280517578125,247.50502014160156,238.53024291992188,247.50502014160156,247.50502014160156,830645013
2023-08-02,247.4903106689453,248.5115509033203,236.8917694091797,240.49464416503906,240.49464416503906,650256385
2023-08-03,240.50997924804688,241.583251953125,238.5096435546875,241.0615234375,241.0615234375,400525696
2023-08-04,241.04286193847656,243.1554718017578,240.45228576660156,241.47601318359375,241.47601318359375,370373499
2023-08-05,241.4896697998047,243.02772521972656,240.09039306640625,242.9593505859375,242.9593505859375,300760369
2023-08-06,242.96029663085938,245.17901611328125,242.61473083496094,242.79859924316406,242.79859924316406,417704185
2023-08-07,242.79168701171875,244.32424926757812,239.93536376953125,241.79750061035156,241.79750061035156,425652309
2023-08-08,241.7918701171875,247.64736938476562,241.3302001953125,245.14990234375,245.14990234375,504987528
2023-08-09,245.1363067626953,245.34027099609375,242.76649475097656,243.89364624023438,243.89364624023438,399576464
2023-08-10,243.8855438232422,243.9261016845703,240.39459228515625,241.26246643066406,241.26246643066406,365863690
2023-08-11,241.26072692871094,241.91390991210938,238.35980224609375,239.70689392089844,239.70689392089844,386856576
2023-08-12,239.7035675048828,241.0026092529297,239.40377807617188,240.27362060546875,240.27362060546875,284512149
2023-08-13,240.26968383789062,241.6295928955078,239.902587890625,240.03334045410156,240.03334045410156,296580783
2023-08-14,240.04127502441406,241.02493286132812,239.7473602294922,240.33924865722656,240.33924865722656,381157536
2023-08-15,240.3504638671875,240.41030883789062,235.36053466796875,236.67958068847656,236.67958068847656,482870297
2023-08-16,236.689697265625,237.01422119140625,231.20516967773438,231.86874389648438,231.86874389648438,461572144
2023-08-17,231.87257385253906,232.1050567626953,214.5474395751953,218.5358428955078,218.5358428955078,786294218
2023-08-18,218.56573486328125,220.1370086669922,214.02224731445312,216.112548828125,216.112548828125,567051050
2023-08-19,216.1444854736328,218.99758911132812,214.32884216308594,216.99945068359375,216.99945068359375,477267428
2023-08-20,217.01585388183594,217.88243103027344,215.6808624267578,216.63580322265625,216.63580322265625,297744717
2023-08-21,216.63079833984375,216.74118041992188,207.5687713623047,210.63894653320312,210.63894653320312,582113967
2023-08-22,210.5799560546875,211.87425231933594,204.39913940429688,210.8343505859375,210.8343505859375,637832641
2023-08-23,210.81869506835938,218.31671142578125,210.81869506835938,216.3992919921875,216.3992919921875,566160608
2023-08-24,216.44483947753906,220.38551330566406,215.8997344970703,218.64639282226562,218.64639282226562,394620698
2023-08-25,218.68109130859375,219.25498962402344,214.26516723632812,218.3310546875,218.3310546875,423891092
2023-08-26,218.33180236816406,218.78643798828125,216.2140350341797,216.36424255371094,216.36424255371094,273738258
2023-08-27,216.3699493408203,219.5391845703125,216.0803985595703,218.35800170898438,218.35800170898438,325410553
2023-08-28,218.35824584960938,218.9700164794922,215.85018920898438,218.71856689453125,218.71856689453125,332786869
2023-08-29,218.7215118408203,233.0600128173828,217.04786682128906,226.86288452148438,226.86288452148438,593296661
2023-08-30,226.87014770507812,227.04901123046875,221.9781494140625,223.7994384765625,223.7994384765625,359750612
2023-08-31,223.81857299804688,225.58888244628906,215.44842529296875,216.59779357910156,216.59779357910156,428616639
2023-09-01,216.59848022460938,217.9657440185547,211.5917205810547,213.63055419921875,213.63055419921875,438229562
2023-09-02,213.62692260742188,215.59950256347656,213.29054260253906,214.44854736328125,214.44854736328125,291979876
2023-09-03,214.45481872558594,215.11489868164062,213.41195678710938,214.3999481201172,214.3999481201172,264565518
2023-09-04,214.3931121826172,216.26751708984375,213.28237915039062,215.197509765625,215.197509765625,364530693
2023-09-05,215.2110137939453,215.7220001220703,213.6724395751953,214.47813415527344,214.47813415527344,298056096
2023-09-06,214.48904418945312,217.1808319091797,212.31671142578125,215.13465881347656,215.13465881347656,367874698
2023-09-07,215.13946533203125,217.6039581298828,213.5731201171875,216.88717651367188,216.88717651367188,414939879
2023-09-08,216.8837432861328,218.2228240966797,213.61947631835938,214.56202697753906,214.56202697753906,350437594
2023-09-09,214.56703186035156,215.33013916015625,214.2229461669922,214.2229461669922,214.2229461669922,218159197
2023-09-10,214.22056579589844,214.22784423828125,211.5386199951172,212.31802368164062,212.31802368164062,334977578
2023-09-11,212.32261657714844,212.61009216308594,204.3567352294922,206.03421020507812,206.03421020507812,466832593
2023-09-12,206.04315185546875,213.48744201660156,205.26248168945312,210.99436950683594,210.99436950683594,435525863
2023-09-13,211.02386474609375,213.15785217285156,209.4974365234375,212.64259338378906,212.64259338378906,329580406
2023-09-14,212.6405792236328,214.88356018066406,211.3829345703125,212.2828369140625,212.2828369140625,370840987
2023-09-15,212.30435180664062,214.9447479248047,211.19467163085938,214.17552185058594,214.17552185058594,477731080
2023-09-16,214.1683807373047,215.70355224609375,213.56289672851562,214.96054077148438,214.96054077148438,483436741
2023-09-17,214.948974609375,216.63502502441406,213.70974731445312,216.4657745361328,216.4657745361328,432102186
2023-09-18,216.47091674804688,221.00985717773438,215.3173065185547,216.00392150878906,216.00392150878906,572231452
2023-09-19,216.00177001953125,219.7490234375,215.6417694091797,217.21095275878906,217.21095275878906,385547582
2023-09-20,217.21060180664062,217.75669860839844,213.76046752929688,214.3633270263672,214.3633270263672,372917826
2023-09-21,214.35374450683594,215.109375,209.58688354492188,210.7939453125,210.7939453125,384479845
2023-09-22,210.7893829345703,212.02658081054688,209.94168090820312,211.15086364746094,211.15086364746094,274805031
2023-09-23,211.1380615234375,211.58322143554688,210.1420135498047,210.56060791015625,210.56060791015625,215040995
2023-09-24,210.5747833251953,211.23727416992188,207.9329376220703,208.28289794921875,208.28289794921875,287192497
2023-09-25,208.2601318359375,210.5183868408203,207.47808837890625,210.0738067626953,210.0738067626953,294180845
2023-09-26,210.0501708984375,213.1878204345703,209.86691284179688,212.37844848632812,212.37844848632812,615780140
2023-09-27,212.37139892578125,215.72874450683594,210.88600158691406,211.98541259765625,211.98541259765625,753741988
2023-09-28,211.99095153808594,216.77532958984375,211.6513214111328,215.07598876953125,215.07598876953125,358321830
2023-09-29,215.09397888183594,217.25770568847656,214.50637817382812,215.2794189453125,215.2794189453125,335321479
2023-09-30,215.2777862548828,216.31216430664062,214.4836883544922,214.82130432128906,214.82130432128906,243788424
2023-10-01,214.80032348632812,219.1338348388672,213.5065155029297,218.04713439941406,218.04713439941406,387408083
2023-10-02,218.04934692382812,221.18829345703125,213.54632568359375,214.7579345703125,214.7579345703125,466879383
2023-10-03,214.7349090576172,215.72119140625,212.77056884765625,213.43594360351562,213.43594360351562,305437646
2023-10-04,213.44146728515625,213.7624053955078,210.9364013671875,213.4130859375,213.4130859375,357560724
2023-10-05,213.42274475097656,213.78359985351562,210.4712371826172,210.67967224121094,210.67967224121094,351872670
2023-10-06,210.66526794433594,214.39295959472656,210.5572509765625,213.55552673339844,213.55552673339844,271152975
2023-10-07,213.54396057128906,213.85986328125,211.76080322265625,212.36447143554688,212.36447143554688,211771782
2023-10-08,212.38101196289062,212.84677124023438,209.7017822265625,211.51998901367188,211.51998901367188,267193041
2023-10-09,211.52261352539062,212.1028594970703,203.6554412841797,205.75096130371094,205.75096130371094,416312027
2023-10-10,205.75009155273438,210.45428466796875,205.75009155273438,208.57687377929688,208.57687377929688,441959353
2023-10-11,208.58229064941406,208.7305450439453,204.8092498779297,206.53341674804688,206.53341674804688,323117665
2023-10-12,206.53587341308594,206.6591033935547,203.658447265625,205.2294158935547,205.2294158935547,302337006
2023-10-13,205.22579956054688,207.94253540039062,204.61761474609375,206.03611755371094,206.03611755371094,296977151
2023-10-14,206.040283203125,207.02554321289062,205.82728576660156,206.60189819335938,206.60189819335938,203846460
2023-10-15,206.60028076171875,210.2316131591797,206.47857666015625,209.7425079345703,209.7425079345703,352524312
2023-10-16,209.74880981445312,217.12123107910156,209.74880981445312,214.82395935058594,214.82395935058594,521099239
2023-10-17,214.81211853027344,215.01222229003906,210.38235473632812,211.6432342529297,211.6432342529297,352621995
2023-10-18,211.63619995117188,213.57627868652344,210.09669494628906,210.50103759765625,210.50103759765625,275336939
2023-10-19,210.4916229248047,211.41201782226562,208.53712463378906,211.1441650390625,211.1441650390625,281310969
2023-10-20,211.14505004882812,216.1024169921875,210.74655151367188,212.30084228515625,212.30084228515625,335590168
2023-10-21,212.29852294921875,215.61277770996094,211.6225128173828,214.3056640625,214.3056640625,267943731
2023-10-22,214.3217315673828,218.00485229492188,213.83428955078125,217.74737548828125,217.74737548828125,286771903
2023-10-23,218.45591735839844,229.98146057128906,218.3049774169922,228.35276794433594,228.35276794433594,611625206
2023-10-24,228.3383026123047,236.7500762939453,223.1171417236328,225.14295959472656,225.14295959472656,658304834
2023-10-25,225.16864013671875,228.8148193359375,222.0341796875,222.179931640625,222.179931640625,414309192
2023-10-26,222.18551635742188,227.85787963867188,219.92672729492188,223.2360382080078,223.2360382080078,438534864
2023-10-27,223.21908569335938,229.85179138183594,220.20350646972656,224.4759063720703,224.4759063720703,554008090
2023-10-28,224.4715118408203,227.97061157226562,224.3576202392578,225.77407836914062,225.77407836914062,244363054
2023-10-29,225.78799438476562,228.14613342285156,224.25831604003906,227.14845275878906,227.14845275878906,207847188
2023-10-30,227.13491821289062,229.19149780273438,225.02120971679688,228.2874298095703,228.2874298095703,282899321
2023-10-31,228.28236389160156,229.24130249023438,224.33131408691406,226.43994140625,226.43994140625,319329197
2023-11-01,226.4181671142578,229.14108276367188,222.8603973388672,228.00010681152344,228.00010681152344,384772000
2023-11-02,228.0166473388672,233.33607482910156,227.90748596191406,231.7230224609375,231.7230224609375,487639810
2023-11-03,231.70326232910156,232.21131896972656,226.34674072265625,230.60597229003906,230.60597229003906,332547803
2023-11-04,230.5974884033203,238.5099639892578,229.65533447265625,237.45460510253906,237.45460510253906,267965564
2023-11-05,237.44223022460938,245.59402465820312,236.7861785888672,244.32247924804688,244.32247924804688,419858434
2023-11-06,244.32044982910156,255.34230041503906,242.1800994873047,254.63479614257812,254.63479614257812,524115628
2023-11-07,254.65328979492188,255.5460968017578,242.69497680664062,246.39529418945312,246.39529418945312,549207441
2023-11-08,246.39012145996094,247.80906677246094,244.58038330078125,247.123291015625,247.123291015625,369346518
2023-11-09,247.0521697998047,255.45465087890625,243.3295440673828,251.51084899902344,251.51084899902344,1116630429
2023-11-10,251.52682495117188,257.78802490234375,248.9433135986328,251.08236694335938,251.08236694335938,873515280
2023-11-11,251.09848022460938,255.07839965820312,246.72113037109375,251.42161560058594,251.42161560058594,872206327
2023-11-12,251.43441772460938,251.6469268798828,245.83245849609375,247.6400146484375,247.6400146484375,758715918
2023-11-13,247.64047241210938,250.1243133544922,241.12713623046875,241.33506774902344,241.33506774902344,888039233
2023-11-14,241.36984252929688,248.66522216796875,236.28573608398438,242.263671875,242.263671875,917236070
2023-11-15,242.281005859375,254.18177795410156,242.26116943359375,253.75534057617188,253.75534057617188,921052035
2023-11-16,253.74478149414062,255.5850372314453,240.67567443847656,242.75888061523438,242.75888061523438,950453378
2023-11-17,242.83995056152344,245.9875946044922,238.99964904785156,244.745361328125,244.745361328125,788884171
2023-11-18,244.7462615966797,245.35305786132812,239.28082275390625,244.9507598876953,244.9507598876953,679630905
2023-11-19,244.96768188476562,246.93626403808594,242.4235076904297,246.58778381347656,246.58778381347656,618053586
2023-11-20,246.5845489501953,263.8700256347656,243.14175415039062,253.6350860595703,253.6350860595703,1289010990
2023-11-21,253.64385986328125,269.9175720214844,224.98170471191406,226.4864044189453,226.4864044189453,2480554399
2023-11-22,226.46131896972656,238.17669677734375,225.6582489013672,236.1365966796875,236.1365966796875,1338117919
2023-11-23,236.0960235595703,238.7913360595703,230.7522430419922,233.76580810546875,233.76580810546875,766695224
2023-11-24,233.75270080566406,236.37930297851562,232.19285583496094,232.9009552001953,232.9009552001953,709881299
2023-11-25,232.9174346923828,235.7812957763672,232.683349609375,234.43994140625,234.43994140625,553022191
2023-11-26,234.42820739746094,234.49465942382812,229.3850555419922,232.0471954345703,232.0471954345703,606332049
2023-11-27,231.98388671875,232.80938720703125,223.48683166503906,227.42147827148438,227.42147827148438,795547656
2023-11-28,227.42799377441406,231.75552368164062,224.6786346435547,229.69296264648438,229.69296264648438,674267936
2023-11-29,229.6932373046875,231.19744873046875,226.51943969726562,227.34275817871094,227.34275817871094,602240832
2023-11-30,227.34303283691406,229.1439666748047,226.22654724121094,227.68380737304688,227.68380737304688,572448874
2023-12-01,227.68881225585938,229.8910675048828,227.232666015625,228.54563903808594,228.54563903808594,611750028
2023-12-02,228.53855895996094,230.0343017578125,226.68960571289062,229.30084228515625,229.30084228515625,628871423
2023-12-03,229.28953552246094,231.6390380859375,226.4960174560547,228.09820556640625,228.09820556640625,719496781
2023-12-04,228.07546997070312,236.83494567871094,227.1553192138672,233.29530334472656,233.29530334472656,2139028703
2023-12-05,233.30865478515625,234.48468017578125,228.40753173828125,231.2613525390625,231.2613525390625,851959167
2023-12-06,231.26344299316406,234.5861053466797,229.42440795898438,229.42440795898438,229.42440795898438,850327297
2023-12-07,229.53221130371094,234.53843688964844,229.2009735107422,232.97743225097656,232.97743225097656,813730268
2023-12-08,232.9604949951172,239.8386993408203,232.6486053466797,238.91598510742188,238.91598510742188,828993280
2023-12-09,238.9132537841797,245.00527954101562,237.07989501953125,237.7686004638672,237.7686004638672,856746249
2023-12-10,237.79371643066406,241.25057983398438,237.55775451660156,239.733154296875,239.733154296875,640133489
2023-12-11,239.76890563964844,246.755859375,230.53103637695312,246.42086791992188,246.42086791992188,1442275453
2023-12-12,246.36578369140625,256.7091979980469,245.991943359375,254.49497985839844,254.49497985839844,1394681963
2023-12-13,254.40396118164062,255.56297302246094,244.81398010253906,252.42332458496094,252.42332458496094,1052163656
2023-12-14,252.40560913085938,254.08792114257812,248.7257080078125,253.5412139892578,253.5412139892578,876150236
2023-12-15,253.51744079589844,253.54971313476562,243.86737060546875,244.8984375,244.8984375,769388533
2023-12-16,244.89642333984375,248.0863800048828,243.45065307617188,244.35096740722656,244.35096740722656,651447427
2023-12-17,244.3507080078125,244.4321746826172,239.2306365966797,239.30828857421875,239.30828857421875,650163942
2023-12-18,239.2471466064453,241.3484344482422,232.7528076171875,241.3484344482422,241.3484344482422,871708609
2023-12-19,241.34768676757812,254.5745849609375,241.34768676757812,252.63719177246094,252.63719177246094,1254351945
2023-12-20,252.6297607421875,261.5574035644531,250.76504516601562,260.10736083984375,260.10736083984375,1053279744
2023-12-21,260.14862060546875,274.44061279296875,256.5984802246094,271.24658203125,271.24658203125,1183480386
2023-12-22,271.2765197753906,276.1597900390625,265.41949462890625,271.3764953613281,271.3764953613281,1014769310
2023-12-23,271.38128662109375,272.1670837402344,266.16845703125,271.3909606933594,271.3909606933594,695725248
2023-12-24,271.3775329589844,272.59014892578125,262.775634765625,264.71710205078125,264.71710205078125,803502105
2023-12-25,264.73529052734375,267.9342041015625,262.48712158203125,267.0733642578125,267.0733642578125,738674209
2023-12-26,267.0721740722656,302.70758056640625,265.0900573730469,297.6932373046875,297.6932373046875,1941843757
2023-12-27,297.7483215332031,323.7694091796875,286.40338134765625,323.6773376464844,323.6773376464844,1893987416
2023-12-28,323.8037109375,337.4258117675781,321.3273010253906,323.5989990234375,323.5989990234375,1987714005
2023-12-29,323.5130310058594,325.5014343261719,309.1914367675781,313.8787536621094,313.8787536621094,1415732360
2023-12-30,313.8419494628906,320.111572265625,313.56005859375,317.16619873046875,317.16619873046875,901159404
2023-12-31,317.0681457519531,325.00653076171875,310.6978454589844,312.4356994628906,312.4356994628906,953254184
2024-01-01,312.38592529296875,315.74566650390625,308.09674072265625,314.4082946777344,314.4082946777344,910568057
2024-01-02,314.2675476074219,320.9332275390625,308.35064697265625,312.10382080078125,312.10382080078125,1133024158
2024-01-03,312.151611328125,332.74920654296875,301.419189453125,316.6612854003906,316.6612854003906,1927148986
2024-01-04,316.62445068359375,323.8224792480469,312.14544677734375,323.6000061035156,323.6000061035156,1285291962
2024-01-05,323.6202392578125,327.0423278808594,310.6506652832031,317.4502868652344,317.4502868652344,1257230413
2024-01-06,317.49517822265625,317.8272705078125,301.3959655761719,307.79449462890625,307.79449462890625,1051283820
2024-01-07,307.7940673828125,309.88238525390625,301.0862121582031,302.8905334472656,302.8905334472656,817795075
2024-01-08,302.90350341796875,308.2834777832031,290.8804016113281,304.5003967285156,304.5003967285156,1141697708
2024-01-09,304.4752502441406,306.6708068847656,296.5199890136719,300.9761047363281,300.9761047363281,1374376391
2024-01-10,300.98260498046875,309.6028747558594,290.1220397949219,305.0968322753906,305.0968322753906,1199728038
2024-01-11,305.2237854003906,316.7200622558594,302.64752197265625,308.7015075683594,308.7015075683594,1326827289
2024-01-12,308.6283264160156,312.68658447265625,290.7372741699219,296.6304626464844,296.6304626464844,1198386629
2024-01-13,296.62542724609375,302.9240417480469,291.5197448730469,302.227294921875,302.227294921875,816347256
2024-01-14,302.22711181640625,306.5023193359375,299.0142517089844,299.05133056640625,299.05133056640625,787643004
2024-01-15,299.02581787109375,319.5900573730469,299.02581787109375,317.5672607421875,317.5672607421875,1667214322
2024-01-16,317.5467834472656,318.7459411621094,313.5428466796875,315.22625732421875,315.22625732421875,1143877764
2024-01-17,315.1612243652344,315.92755126953125,307.3587646484375,309.08538818359375,309.08538818359375,1206464161
2024-01-18,309.0931091308594,315.1431884765625,305.7171630859375,313.2928771972656,313.2928771972656,1105813150
2024-01-19,313.2928771972656,315.64007568359375,306.3778381347656,314.3004455566406,314.3004455566406,1036123822
2024-01-20,314.30023193359375,316.96038818359375,312.3036193847656,316.96038818359375,316.96038818359375,694855739
2024-01-21,316.9617614746094,321.2838134765625,316.22259521484375,318.3186950683594,318.3186950683594,723174009
2024-01-22,318.37908935546875,319.7400817871094,304.5782165527344,305.43701171875,305.43701171875,948987847
2024-01-23,305.4375,311.1738586425781,291.0572814941406,298.4039001464844,298.4039001464844,1065495592
2024-01-24,298.4072265625,300.3409729003906,290.8543395996094,293.0914306640625,293.0914306640625,960725208
2024-01-25,293.0929870605469,296.052490234375,287.7281494140625,291.9192810058594,291.9192810058594,1086918042
2024-01-26,291.9390563964844,303.7918395996094,290.87738037109375,302.3179931640625,302.3179931640625,964268733
2024-01-27,302.3171691894531,307.41143798828125,302.0614318847656,305.8248291015625,305.8248291015625,691653061
2024-01-28,305.7743835449219,308.7686462402344,303.2923583984375,304.9756164550781,304.9756164550781,782354766
2024-01-29,305.0214538574219,310.7130126953125,304.60357666015625,310.7080078125,310.7080078125,824640185
2024-01-30,310.7080078125,312.96221923828125,306.9179382324219,307.4627380371094,307.4627380371094,777667889
2024-01-31,307.4723815917969,307.864990234375,298.96063232421875,300.35107421875,300.35107421875,814318731
2024-02-01,300.35107421875,301.8831787109375,296.5621337890625,300.1759033203125,300.1759033203125,754502530
2024-02-02,300.1639099121094,304.2850646972656,299.9427795410156,301.15496826171875,301.15496826171875,699579739
2024-02-03,301.181396484375,303.5091552734375,299.62506103515625,299.7367248535156,299.7367248535156,606345017
2024-02-04,299.7156677246094,307.4093322753906,298.2126159667969,304.7341613769531,304.7341613769531,818836774
2024-02-05,304.71844482421875,306.52313232421875,299.54913330078125,300.8540344238281,300.8540344238281,826414727
2024-02-06,300.8583679199219,303.5723571777344,300.63946533203125,302.71014404296875,302.71014404296875,680038428
2024-02-07,302.71160888671875,308.47808837890625,300.84954833984375,307.63458251953125,307.63458251953125,776516914
2024-02-08,307.57354736328125,320.4073486328125,307.5062255859375,318.87188720703125,318.87188720703125,1206142745
2024-02-09,318.9233703613281,325.64459228515625,318.202392578125,323.84228515625,323.84228515625,1094700959
2024-02-10,323.8716125488281,325.42669677734375,319.5799560546875,323.1338806152344,323.1338806152344,737748174
2024-02-11,323.103515625,324.768310546875,320.30938720703125,320.78753662109375,320.78753662109375,706320478
2024-02-12,320.80401611328125,331.4398498535156,315.93243408203125,327.9446105957031,327.9446105957031,982444950
2024-02-13,327.9324035644531,329.2057800292969,319.4844055175781,324.86822509765625,324.86822509765625,886487720
2024-02-14,324.8655700683594,334.369140625,323.8765869140625,334.2459716796875,334.2459716796875,887463520
2024-02-15,334.21087646484375,365.13311767578125,333.8529968261719,354.7108154296875,354.7108154296875,1744161787
2024-02-16,354.68756103515625,365.56207275390625,351.70159912109375,360.890380859375,360.890380859375,1461675119
2024-02-17,360.8729553222656,363.28179931640625,349.043212890625,352.9081115722656,352.9081115722656,1101515839
2024-02-18,352.9129943847656,358.00885009765625,349.6799621582031,349.6799621582031,349.6799621582031,959954204
2024-02-19,349.67828369140625,355.6981201171875,349.623779296875,351.8070983886719,351.8070983886719,1290009052
2024-02-20,351.8079528808594,360.3736267089844,346.0740051269531,354.8639221191406,354.8639221191406,1489888631
2024-02-21,354.8638610839844,379.0655212402344,351.4012451171875,378.5373229980469,378.5373229980469,2264483250
2024-02-22,378.7139587402344,386.5940856933594,374.3027038574219,382.009765625,382.009765625,2002118598
2024-02-23,381.9831237792969,385.45794677734375,369.40008544921875,375.319091796875,375.319091796875,1755398357
2024-02-24,375.3238220214844,383.0736999511719,371.9991455078125,381.7427978515625,381.7427978515625,1088410661
2024-02-25,381.74261474609375,390.4501037597656,378.1285705566406,388.5517272949219,388.5517272949219,1324081579
2024-02-26,388.5350036621094,404.4400939941406,382.2568664550781,401.6438903808594,401.6438903808594,2011146388
2024-02-27,401.6438903808594,403.74005126953125,390.9178771972656,394.9956359863281,394.9956359863281,1750697179
2024-02-28,394.95172119140625,427.04681396484375,394.66107177734375,415.7716064453125,415.7716064453125,2323818531
2024-02-29,415.5836181640625,419.7790222167969,392.3798828125,399.7787170410156,399.7787170410156,2058367303
2024-03-01,399.67242431640625,408.55279541015625,399.4783020019531,407.8107604980469,407.8107604980469,1527194519
2024-03-02,407.8048400878906,414.84515380859375,406.5416564941406,410.9858703613281,410.9858703613281,1520439801
2024-03-03,410.9778137207031,416.6257019042969,405.0853271484375,414.3810729980469,414.3810729980469,1810575392
2024-03-04,414.4140319824219,423.8005676269531,411.4765319824219,419.0354309082031,419.0354309082031,2111212949
2024-03-05,419.0164489746094,427.0828857421875,363.22064208984375,394.6617431640625,394.6617431640625,3319029162
2024-03-06,394.6649475097656,433.4255065917969,386.2295227050781,429.011962890625,429.011962890625,3281109608
2024-03-07,429.011962890625,477.2071838378906,423.7870178222656,475.2906494140625,475.2906494140625,3328990543
2024-03-08,475.2777099609375,489.57855224609375,464.8338623046875,488.09417724609375,488.09417724609375,3644157779
2024-03-09,488.09271240234375,494.0759582519531,482.640625,489.56182861328125,489.56182861328125,2314944823
2024-03-10,489.5409240722656,537.415283203125,486.8355407714844,529.374755859375,529.374755859375,4507153439
2024-03-11,529.4474487304688,532.7896728515625,509.9839172363281,522.718017578125,522.718017578125,3950105375
2024-03-12,522.718994140625,547.018310546875,521.9139404296875,537.86572265625,537.86572265625,4381078189
2024-03-13,537.86572265625,631.1683959960938,532.0458984375,630.5613403320312,630.5613403320312,5717769152
2024-03-14,630.5613403320312,630.9562377929688,569.2069091796875,602.9887084960938,602.9887084960938,4918366892
2024-03-15,602.9675903320312,634.2008056640625,547.7039794921875,632.8027954101562,632.8027954101562,5849156503
2024-03-16,632.8027954101562,641.4811401367188,571.286865234375,576.7752075195312,576.7752075195312,3952760767
2024-03-17,576.7752075195312,589.6356811523438,550.1432495117188,571.0855712890625,571.0855712890625,3512190982
2024-03-18,571.0855712890625,586.5149536132812,540.8463134765625,554.55712890625,554.55712890625,3982384372
2024-03-19,554.55712890625,559.8604125976562,498.5623474121094,507.0765686035156,507.0765686035156,4346763421
2024-03-20,507.0864562988281,558.9464721679688,501.1168518066406,556.7005004882812,556.7005004882812,3177352364
2024-03-21,556.7005004882812,570.05322265625,541.6550903320312,553.2482299804688,553.2482299804688,2595135487
2024-03-22,553.2482299804688,587.7314453125,535.97265625,551.778564453125,551.778564453125,2949959002
2024-03-23,551.778564453125,567.544677734375,544.9212646484375,551.8795166015625,551.8795166015625,1962524597
2024-03-24,551.8795166015625,572.4882202148438,549.5263061523438,567.9948120117188,567.9948120117188,1745465728
2024-03-25,567.9948120117188,597.6621704101562,565.1378784179688,587.4276123046875,587.4276123046875,2490221265
2024-03-26,587.4276123046875,597.0130004882812,572.8078002929688,580.1505126953125,580.1505126953125,2086911757
2024-03-27,580.1593017578125,584.9867553710938,565.5116577148438,574.5115966796875,574.5115966796875,1983797879
2024-03-28,574.5115966796875,591.3146362304688,574.2017822265625,583.2708740234375,583.2708740234375,1986567688
2024-03-29,583.2867431640625,619.9725952148438,582.4693603515625,612.657958984375,612.657958984375,2788931743
2024-03-30,612.66015625,612.9949340820312,597.6298217773438,601.016357421875,601.016357421875,1750650703
2024-03-31,601.005126953125,608.6642456054688,600.8792724609375,606.9086303710938,606.9086303710938,1456592924
2024-04-01,606.90869140625,607.6455688476562,570.0531616210938,576.3966674804688,576.3966674804688,2020241864
2024-04-02,576.3765869140625,578.1329956054688,546.8681640625,550.6814575195312,550.6814575195312,2480273065
2024-04-03,550.6814575195312,567.9979858398438,540.246826171875,562.0196533203125,562.0196533203125,2096610785
2024-04-04,562.0196533203125,597.8353271484375,561.34912109375,585.4415283203125,585.4415283203125,2340488273
2024-04-05,585.4832153320312,591.3327026367188,565.7509765625,578.9669189453125,578.9669189453125,1983792648
2024-04-06,578.9669189453125,590.6022338867188,575.9175415039062,585.966796875,585.966796875,1328988130
2024-04-07,585.966796875,590.8859252929688,578.7191162109375,584.1021728515625,584.1021728515625,1374676397
2024-04-08,584.1021728515625,600.8928833007812,577.9833374023438,586.9009399414062,586.9009399414062,1739232272
2024-04-09,586.9009399414062,589.666748046875,574.1403198242188,580.830322265625,580.830322265625,1988165022
2024-04-10,580.830322265625,610.4829711914062,574.46142578125,610.0839233398438,610.0839233398438,1654268255
2024-04-11,610.0839233398438,617.4686279296875,592.6021728515625,604.893798828125,604.893798828125,1299527568
2024-04-12,604.893798828125,626.9840698242188,575.5808715820312,596.380126953125,596.380126953125,2619549858
2024-04-13,596.3749389648438,599.8919677734375,517.2700805664062,554.2998046875,554.2998046875,2660310655
2024-04-14,554.2998046875,570.257568359375,537.1805419921875,567.2184448242188,567.2184448242188,1724305772
2024-04-15,567.2184448242188,585.4859619140625,546.8653564453125,552.87451171875,552.87451171875,1488692418
2024-04-16,552.8746948242188,554.1048583984375,524.2218627929688,537.829345703125,537.829345703125,1299731119
2024-04-17,537.8313598632812,548.0428466796875,514.1128540039062,534.416015625,534.416015625,1411927485
2024-04-18,534.4149780273438,555.0400390625,527.4300537109375,552.172119140625,552.172119140625,1439312699
2024-04-19,552.172119140625,564.5448608398438,525.0286254882812,554.8892822265625,554.8892822265625,1320094794
2024-04-20,554.8881225585938,574.0986938476562,549.800048828125,570.9605102539062,570.9605102539062,697007137
2024-04-21,570.9605102539062,582.2720336914062,567.1710815429688,579.6199340820312,579.6199340820312,782061076
2024-04-22,579.6146850585938,608.5170288085938,579.1416625976562,605.5755004882812,605.5755004882812,1300340623
2024-04-23,605.5755004882812,613.5433349609375,599.9375610351562,606.8406372070312,606.8406372070312,1380221181
2024-04-24,606.8406372070312,617.3051147460938,592.944091796875,608.0861206054688,608.0861206054688,1518718475
2024-04-25,608.0906372070312,617.8062133789062,601.7774658203125,614.0050048828125,614.0050048828125,1161642323
2024-04-26,614.0050048828125,614.834228515625,597.1796264648438,597.7054443359375,597.7054443359375,817787521
2024-04-27,597.7054443359375,599.2827758789062,586.1527099609375,595.7205200195312,595.7205200195312,781864034
2024-04-28,595.7205200195312,607.8242797851562,595.716552734375,600.0711669921875,600.0711669921875,681109845
2024-04-29,600.0711669921875,602.5989379882812,583.3385009765625,592.8312377929688,592.8312377929688,868114786
2024-04-30,592.831787109375,603.3228149414062,556.1708984375,578.488037109375,578.488037109375,1727881192
2024-05-01,578.4874877929688,579.3329467773438,538.0464477539062,561.408203125,561.408203125,1502825527
2024-05-02,561.408203125,565.4573974609375,543.5223388671875,560.5267333984375,560.5267333984375,877449354
2024-05-03,560.5267333984375,590.2448120117188,559.4467163085938,587.0104370117188,587.0104370117188,854728192
2024-05-04,587.0184326171875,593.1934204101562,583.2993774414062,585.8465576171875,585.8465576171875,582273374
2024-05-05,585.8465576171875,594.9953002929688,580.2462768554688,592.140380859375,592.140380859375,531182053
2024-05-06,592.139892578125,601.88671875,583.3734130859375,588.4759521484375,588.4759521484375,1522319999
2024-05-07,588.4759521484375,599.9354858398438,576.7245483398438,577.4862060546875,577.4862060546875,1535678414
2024-05-08,577.4862060546875,589.5725708007812,575.1480102539062,588.1974487304688,588.1974487304688,1603241013
2024-05-09,588.1974487304688,602.5897216796875,586.7303466796875,596.031982421875,596.031982421875,1897318659
2024-05-10,596.0276489257812,596.5833740234375,582.0457763671875,585.6221923828125,585.6221923828125,1521708160
2024-05-11,585.6221923828125,594.20654296875,581.8966674804688,592.0278930664062,592.0278930664062,1333662111
2024-05-12,592.0291748046875,599.1841430664062,587.8043212890625,594.424560546875,594.424560546875,1276671115
2024-05-13,594.424560546875,597.7680053710938,585.520751953125,591.60693359375,591.60693359375,1636169234
2024-05-14,591.60693359375,592.8369750976562,563.4202270507812,566.70703125,566.70703125,1944063031
2024-05-15,566.70703125,587.4215087890625,561.1272583007812,582.0743408203125,582.0743408203125,1895100260
2024-05-16,582.1001586914062,586.4363403320312,565.7623291015625,569.1902465820312,569.1902465820312,1911862000
2024-05-17,569.1902465820312,584.666015625,568.8367309570312,581.1783447265625,581.1783447265625,1557134929
2024-05-18,581.1783447265625,581.9871826171875,575.0185546875,580.4811401367188,580.4811401367188,1358737176
2024-05-19,580.4815673828125,581.876708984375,572.36962890625,574.6316528320312,574.6316528320312,1298887094
2024-05-20,574.6316528320312,601.5638427734375,569.5235595703125,600.6163330078125,600.6163330078125,2145457267
2024-05-21,600.60107421875,629.861083984375,593.9327392578125,618.4204711914062,618.4204711914062,3564986916
2024-05-22,618.4204711914062,625.5662841796875,610.5460205078125,614.671875,614.671875,2138536549
2024-05-23,614.671875,616.5244750976562,581.9541015625,598.6708374023438,598.6708374023438,2631566566
2024-05-24,598.6708374023438,604.3148803710938,588.8939819335938,600.2258911132812,600.2258911132812,1778282198
2024-05-25,600.2266235351562,606.3673095703125,599.6072387695312,602.1944580078125,602.1944580078125,1392399167
2024-05-26,602.1944580078125,604.830078125,598.6958618164062,599.825927734375,599.825927734375,1372657185
2024-05-27,599.825927734375,613.38818359375,599.7007446289062,603.5264282226562,603.5264282226562,1691663828
2024-05-28,603.5264282226562,604.985107421875,593.7161865234375,601.2132568359375,601.2132568359375,1852329404
2024-05-29,601.2132568359375,602.9315185546875,592.9666137695312,594.9720458984375,594.9720458984375,1642696946
2024-05-30,594.9725341796875,601.6650390625,586.5576782226562,595.0267944335938,595.0267944335938,1737524745
2024-05-31,595.0267944335938,598.4236450195312,589.7748413085938,593.5223388671875,593.5223388671875,1590349553
2024-06-01,593.5223388671875,607.5828857421875,592.6806030273438,601.30419921875,601.30419921875,1520074486
2024-06-02,601.3041381835938,604.9780883789062,596.164794921875,603.026611328125,603.026611328125,1667233984
2024-06-03,603.0509643554688,637.2471313476562,601.1831665039062,626.4329833984375,626.4329833984375,2952110605
2024-06-04,626.4329833984375,687.40380859375,625.2649536132812,686.201416015625,686.201416015625,3416994948
2024-06-05,686.201416015625,712.58837890625,685.777099609375,698.889404296875,698.889404296875,3501231414
2024-06-06,698.889404296875,720.672607421875,692.9947509765625,710.4640502929688,710.4640502929688,2997888288
2024-06-07,710.4603881835938,710.8385009765625,665.18017578125,683.3609619140625,683.3609619140625,2987033806
2024-06-08,683.3685913085938,694.3128051757812,678.6458129882812,682.6651611328125,682.6651611328125,1966216051
2024-06-09,682.6638793945312,684.7598876953125,670.8135375976562,673.3153076171875,673.3153076171875,1856183346
2024-06-10,673.33544921875,674.3134765625,615.77294921875,624.3868408203125,624.3868408203125,3184376694
2024-06-11,624.3967895507812,628.2633666992188,597.0418701171875,602.55810546875,602.55810546875,2604834485
2024-06-12,602.6026000976562,634.6758422851562,592.2932739257812,619.19482421875,619.19482421875,2221546160
2024-06-13,619.2251586914062,619.298583984375,596.3087768554688,599.5150756835938,599.5150756835938,1879189691
2024-06-14,599.4786987304688,611.6287231445312,590.496337890625,603.1805419921875,603.1805419921875,1848914113
2024-06-15,603.1141967773438,609.0504760742188,601.5859375,607.8029174804688,607.8029174804688,1471028668
2024-06-16,607.8084716796875,611.197509765625,601.4769287109375,610.0540161132812,610.0540161132812,1428836675
2024-06-17,610.0736694335938,611.9440307617188,592.4261474609375,604.4673461914062,604.4673461914062,1797626078
2024-06-18,604.3328857421875,604.65283203125,575.76171875,588.7020874023438,588.7020874023438,2265505402
2024-06-19,588.584716796875,605.731689453125,587.01416015625,598.771728515625,598.771728515625,1788904109
2024-06-20,598.771728515625,607.4007568359375,584.7599487304688,587.107177734375,587.107177734375,1817442036
2024-06-21,587.1126098632812,588.7054443359375,578.015869140625,585.9119262695312,585.9119262695312,1672110625
2024-06-22,585.9009399414062,590.9393310546875,581.1376342773438,590.7633666992188,590.7633666992188,1387634576
2024-06-23,590.6715698242188,592.7726440429688,576.0581665039062,577.2108764648438,577.2108764648438,1444372224
2024-06-24,577.222900390625,581.2367553710938,552.9365234375,567.578125,567.578125,2033721646
2024-06-25,567.653076171875,579.1007690429688,566.8991088867188,578.1034545898438,578.1034545898438,1581413208
2024-06-26,578.1137084960938,584.1988525390625,567.8788452148438,572.4017944335938,572.4017944335938,1537826836
2024-06-27,572.3585205078125,583.7315063476562,566.4297485351562,580.7982788085938,580.7982788085938,1659378248
2024-06-28,580.865966796875,584.3499755859375,565.00537109375,566.4644775390625,566.4644775390625,1618598501
2024-06-29,566.4916381835938,572.9425659179688,566.06591796875,569.127685546875,569.127685546875,1375085097
2024-06-30,569.1678466796875,584.0786743164062,567.7850341796875,581.7711181640625,581.7711181640625,1564676508
2024-07-01,581.674560546875,587.2811889648438,576.136474609375,576.6869506835938,576.6869506835938,1613874196
2024-07-02,576.6046752929688,581.0347290039062,573.8269653320312,578.9810791015625,578.9810791015625,1528045271
2024-07-03,579.0103759765625,579.9353637695312,550.4166870117188,556.5777587890625,556.5777587890625,1736158280
2024-07-04,556.4862060546875,556.8927612304688,512.42236328125,513.9945068359375,513.9945068359375,2056945763
2024-07-05,513.614501953125,515.2207641601562,456.92340087890625,497.9958190917969,497.9958190917969,2865780557
2024-07-06,497.96551513671875,530.4472045898438,496.6573181152344,527.6743774414062,527.6743774414062,1604647597
2024-07-07,527.4404907226562,527.4404907226562,488.9649353027344,490.6131286621094,490.6131286621094,1660301909
2024-07-08,490.7127990722656,523.1556396484375,472.1614074707031,510.6142578125,510.6142578125,2305009896
2024-07-09,510.5447692871094,520.6463012695312,507.2747802734375,516.568115234375,516.568115234375,1586240513
2024-07-10,516.6347045898438,529.192138671875,511.8351745605469,524.5165405273438,524.5165405273438,1592646761
2024-07-11,524.5767211914062,540.0792236328125,521.0379638671875,525.1380615234375,525.1380615234375,1685684515
2024-07-12,525.1171264648438,537.316162109375,517.9932861328125,533.75732421875,533.75732421875,1600204226
2024-07-13,533.7614135742188,539.1996459960938,527.7648315429688,532.3488159179688,532.3488159179688,1436156860
2024-07-14,532.3785400390625,547.3585815429688,532.1102294921875,544.8187255859375,544.8187255859375,1486806663
2024-07-15,544.9208984375,586.5435791015625,544.7008056640625,586.1410522460938,586.1410522460938,2019082961
2024-07-16,586.0093994140625,587.3955078125,556.6705322265625,576.583984375,576.583984375,2082707183
2024-07-17,576.5607299804688,584.0094604492188,565.4176635742188,568.9127197265625,568.9127197265625,1739938322
2024-07-18,568.96826171875,579.3433227539062,562.9327392578125,571.9515380859375,571.9515380859375,1636814280
2024-07-19,571.9271240234375,598.0529174804688,565.973876953125,593.7021484375,593.7021484375,2052978808
2024-07-20,593.7093505859375,598.30126953125,587.2839965820312,593.5722045898438,593.5722045898438,1585229672
2024-07-21,593.5726318359375,603.6642456054688,583.540771484375,601.8511962890625,601.8511962890625,1815088659
2024-07-22,601.8511962890625,605.191162109375,587.77197265625,587.9177856445312,587.9177856445312,1985538902
2024-07-23,587.9177856445312,593.1072998046875,578.2872924804688,582.0995483398438,582.0995483398438,1839296067
2024-07-24,582.10498046875,588.8692016601562,570.95361328125,574.5784912109375,574.5784912109375,1601708271
2024-07-25,574.5784912109375,575.8388061523438,554.7559814453125,570.71337890625,570.71337890625,1995371028
2024-07-26,570.71337890625,582.7736206054688,570.4503784179688,581.0779418945312,581.0779418945312,1665724792
2024-07-27,581.0779418945312,592.8525390625,574.8931274414062,581.5888061523438,581.5888061523438,1760015335
2024-07-28,581.5888061523438,584.68994140625,575.0437622070312,584.099609375,584.099609375,1464043630
2024-07-29,584.099609375,596.6491088867188,573.986083984375,574.642578125,574.642578125,1825858615
2024-07-30,574.642578125,587.6651000976562,567.990234375,587.6651000976562,587.6651000976562,1811656040
2024-07-31,587.6651000976562,592.5235595703125,575.251953125,576.3681640625,576.3681640625,1798590737
2024-08-01,576.3681640625,577.2913208007812,553.7516479492188,575.146728515625,575.146728515625,2045220020
2024-08-02,575.146728515625,577.0011596679688,540.11865234375,542.9151611328125,542.9151611328125,2062337930
2024-08-03,542.9151611328125,544.6666870117188,522.1957397460938,529.4813232421875,529.4813232421875,1826715291
2024-08-04,529.4813232421875,531.6157836914062,488.2488098144531,497.0390930175781,497.0390930175781,1980159444
2024-08-05,497.0390930175781,499.3894348144531,407.52459716796875,464.6269226074219,464.6269226074219,4703145244
2024-08-06,464.6269226074219,492.8955078125,464.2871398925781,484.3238220214844,484.3238220214844,2087680023
2024-08-07,484.3238220214844,497.62408447265625,468.9976806640625,474.2247619628906,474.2247619628906,1883200228
2024-08-08,474.19970703125,521.0404663085938,469.190673828125,517.3375244140625,517.3375244140625,1790085695
2024-08-09,517.3375244140625,517.72314453125,500.1761169433594,509.1827087402344,509.1827087402344,1565495419
2024-08-10,509.1827087402344,524.9590454101562,507.8503112792969,523.317626953125,523.317626953125,1394699693
2024-08-11,523.3178100585938,535.5400390625,503.2338562011719,503.8045349121094,503.8045349121094,1563057068
2024-08-12,503.8041687011719,523.5446166992188,500.23370361328125,518.5361328125,518.5361328125,1786263873
2024-08-13,518.5361328125,525.6865234375,514.5475463867188,524.1285400390625,524.1285400390625,1757981177
2024-08-14,524.1285400390625,531.5051879882812,516.50634765625,524.0153198242188,524.0153198242188,1604400640
2024-08-15,524.0153198242188,533.6436767578125,511.6082458496094,519.870361328125,519.870361328125,1645936961
2024-08-16,519.870361328125,524.3740234375,511.040283203125,519.9686279296875,519.9686279296875,1538941515
2024-08-17,519.9686279296875,547.161376953125,518.940673828125,542.2342529296875,542.2342529296875,1554176167
2024-08-18,542.2342529296875,542.3954467773438,531.2366943359375,531.6085205078125,531.6085205078125,1458218557
2024-08-19,531.6085205078125,560.6581420898438,529.6116333007812,559.81884765625,559.81884765625,1721716619
2024-08-20,559.81884765625,574.556884765625,559.1103515625,569.2669677734375,569.2669677734375,2062353969
2024-08-21,569.2669677734375,575.0878295898438,547.611083984375,570.0197143554688,570.0197143554688,1887431524
2024-08-22,570.0197143554688,589.4165649414062,561.2243041992188,583.0518798828125,583.0518798828125,1998394415
2024-08-23,583.0518798828125,597.5437622070312,575.76904296875,591.8060302734375,591.8060302734375,2037288685
2024-08-24,591.8067626953125,592.7732543945312,575.83740234375,580.76220703125,580.76220703125,1954023736
2024-08-25,580.76220703125,583.9363403320312,569.9006958007812,574.2499389648438,574.2499389648438,1681089758
2024-08-26,574.2499389648438,575.981201171875,547.2277221679688,548.8280029296875,548.8280029296875,1818728257
2024-08-27,548.8280029296875,558.2140502929688,523.4385375976562,533.9758911132812,533.9758911132812,1853530701
2024-08-28,533.9758911132812,546.109375,523.7744140625,536.816162109375,536.816162109375,1861040561
2024-08-29,536.816162109375,545.4614868164062,532.3034057617188,536.6256713867188,536.6256713867188,1577402536
2024-08-30,536.6256713867188,542.814697265625,523.058837890625,535.3157958984375,535.3157958984375,1598876190
2024-08-31,535.3157958984375,541.1749877929688,531.6283569335938,532.89697265625,532.89697265625,1284869085
2024-09-01,532.89697265625,532.9790649414062,508.7206115722656,512.59521484375,512.59521484375,1498350087
2024-09-02,512.59521484375,529.0226440429688,502.1722717285156,526.438720703125,526.438720703125,1653356892
2024-09-03,526.438720703125,537.9566650390625,518.6689453125,518.6689453125,518.6689453125,1559458476
2024-09-04,518.637939453125,523.4694213867188,496.4385070800781,507.82049560546875,507.82049560546875,1898187560
2024-09-05,507.82049560546875,512.6257934570312,497.34918212890625,502.0693664550781,502.0693664550781,1468645986
2024-09-06,502.0693664550781,508.82012939453125,473.1689147949219,486.9027404785156,486.9027404785156,1860035342
2024-09-07,486.9027404785156,499.10577392578125,483.2615966796875,493.22613525390625,493.22613525390625,1358748616
2024-09-08,493.22613525390625,506.42510986328125,491.0293273925781,503.0001525878906,503.0001525878906,1378399660
2024-09-09,503.0001525878906,524.6112670898438,501.9822082519531,518.5453491210938,518.5453491210938,1602303180
2024-09-10,518.5453491210938,523.913818359375,514.0165405273438,517.4838256835938,517.4838256835938,1461007853
2024-09-11,517.4838256835938,534.5135498046875,507.2425231933594,530.1940307617188,530.1940307617188,1629703281
2024-09-12,530.1940307617188,547.791748046875,530.1493530273438,544.3037719726562,544.3037719726562,1725751181
2024-09-13,544.3037719726562,559.5098876953125,539.0565795898438,557.01806640625,557.01806640625,1745545933
2024-09-14,557.01806640625,559.3895263671875,548.8692016601562,553.5650634765625,553.5650634765625,1412065214
2024-09-15,553.5650634765625,561.5770874023438,552.3637084960938,553.9722900390625,553.9722900390625,1565883242
2024-09-16,553.9722900390625,554.7008666992188,527.4401245117188,533.80908203125,533.80908203125,1805132571
2024-09-17,533.8087158203125,552.5006103515625,529.4241333007812,546.0135498046875,546.0135498046875,1617928146
2024-09-18,546.0135498046875,559.0445556640625,537.5084228515625,559.0445556640625,559.0445556640625,1657679444
2024-09-19,559.0445556640625,571.718994140625,553.5143432617188,566.2235107421875,566.2235107421875,1859308230
2024-09-20,566.2235107421875,576.9052734375,559.6436157226562,568.5850830078125,568.5850830078125,1821452417
2024-09-21,568.576416015625,590.0252685546875,566.8111572265625,589.0379638671875,589.0379638671875,1694887390
2024-09-22,589.0379638671875,593.9545288085938,577.45263671875,588.0869140625,588.0869140625,1680179600
2024-09-23,588.0869140625,615.7206420898438,585.5076293945312,604.3660278320312,604.3660278320312,2189508231
2024-09-24,604.3660278320312,612.6076049804688,600.2676391601562,606.5230712890625,606.5230712890625,1904808937
2024-09-25,606.5230712890625,607.762939453125,584.8588256835938,587.3525390625,587.3525390625,1744393946
2024-09-26,587.3513793945312,608.8541870117188,581.2283325195312,596.7769165039062,596.7769165039062,2081857126
2024-09-27,596.7769165039062,614.4735107421875,596.5009765625,607.8670043945312,607.8670043945312,2144197609
2024-09-28,607.8670043945312,617.3323974609375,595.207763671875,601.5671997070312,601.5671997070312,1858159482
2024-09-29,601.5671997070312,602.660400390625,593.0492553710938,596.4111938476562,596.4111938476562,1649655134
2024-09-30,596.4111938476562,596.4414672851562,564.6533203125,567.2600708007812,567.2600708007812,1978021598
2024-10-01,567.2600708007812,582.4347534179688,538.4796142578125,547.9971313476562,547.9971313476562,2124076272
2024-10-02,547.9971313476562,557.9986572265625,536.1533203125,542.7123413085938,542.7123413085938,1821113448
2024-10-03,542.7123413085938,550.507568359375,535.380615234375,544.4249877929688,544.4249877929688,1611934612
2024-10-04,544.4249877929688,557.4121704101562,542.2801513671875,555.3842163085938,555.3842163085938,1518084330
2024-10-05,555.3842163085938,564.8151245117188,552.3409423828125,563.2091674804688,563.2091674804688,1426434745
2024-10-06,563.2091674804688,571.430419921875,561.5877685546875,570.542724609375,570.542724609375,1416593714
2024-10-07,570.542724609375,580.9834594726562,564.1204223632812,564.1497192382812,564.1497192382812,1703177011
2024-10-08,564.1497192382812,585.9742431640625,560.2928466796875,580.4038696289062,580.4038696289062,2143563900
2024-10-09,580.4038696289062,585.0736694335938,567.143798828125,570.2771606445312,570.2771606445312,1913652029
2024-10-10,570.27685546875,572.0607299804688,551.783203125,562.7257690429688,562.7257690429688,1559089785
2024-10-11,562.7257690429688,577.1348266601562,560.0671997070312,572.8572387695312,572.8572387695312,1622508791
2024-10-12,572.8572387695312,578.7108154296875,572.8572387695312,576.4497680664062,576.4497680664062,1482994534
2024-10-13,576.4497680664062,578.0640258789062,565.1304931640625,571.8217163085938,571.8217163085938,1472484694
2024-10-14,571.8217163085938,591.4108276367188,569.9707641601562,588.9004516601562,588.9004516601562,1825783992
2024-10-15,588.9004516601562,598.8892822265625,578.4895629882812,594.189208984375,594.189208984375,2040945899
2024-10-16,594.189208984375,605.1041870117188,589.9337768554688,600.8178100585938,600.8178100585938,1918592073
2024-10-17,600.8178100585938,605.8289794921875,585.7150268554688,592.0396118164062,592.0396118164062,1739191571
2024-10-18,592.0396118164062,602.1707153320312,591.6998291015625,599.364990234375,599.364990234375,1638190792
2024-10-19,599.364990234375,600.9993286132812,595.72705078125,597.9749145507812,597.9749145507812,1432675869
2024-10-20,597.9749145507812,606.3153686523438,593.7393188476562,605.517822265625,605.517822265625,1608355248
2024-10-21,605.517822265625,610.9203491210938,591.6964721679688,598.8175659179688,598.8175659179688,1917193200
2024-10-22,598.8175659179688,599.5232543945312,587.2017211914062,593.3606567382812,593.3606567382812,1739710555
2024-10-23,593.3606567382812,593.810791015625,573.0883178710938,582.473388671875,582.473388671875,1719055847
2024-10-24,584.6485595703125,597.5253295898438,583.0283813476562,594.15478515625,594.15478515625,1595144217
2024-10-25,594.15478515625,596.9539794921875,567.056884765625,574.2536010742188,574.2536010742188,1712373877
2024-10-26,574.2536010742188,586.1702270507812,571.3250122070312,582.8060913085938,582.8060913085938,1433826425
2024-10-27,582.8060913085938,590.1192626953125,581.2571411132812,588.7158203125,588.7158203125,1402058513
2024-10-28,588.7158203125,603.7217407226562,585.1207885742188,600.5960693359375,600.5960693359375,1671332663
2024-10-29,600.5960693359375,611.781494140625,599.9456787109375,605.6682739257812,605.6682739257812,1886358424
2024-10-30,605.6682739257812,606.065185546875,594.447509765625,595.7278442382812,595.7278442382812,1662620787
2024-10-31,595.7278442382812,596.06884765625,571.4256591796875,576.0344848632812,576.0344848632812,1810695051
2024-11-01,576.0344848632812,584.7971801757812,568.1642456054688,572.7622680664062,572.7622680664062,1708220753
2024-11-02,572.7622680664062,576.4204711914062,562.9451293945312,568.0368041992188,568.0368041992188,1427236241
2024-11-03,568.0368041992188,569.0484619140625,547.816650390625,557.6416015625,557.6416015625,1584005358
2024-11-04,557.6416015625,564.1986083984375,543.9083251953125,552.0711059570312,552.0711059570312,1580672363
2024-11-05,552.0711059570312,571.9705200195312,551.2522583007812,563.612060546875,563.612060546875,1513727150
2024-11-06,563.612060546875,594.8584594726562,563.284912109375,591.9952392578125,591.9952392578125,2342544855
2024-11-07,591.9952392578125,610.3167114257812,588.6566162109375,598.4359130859375,598.4359130859375,1970633102
2024-11-08,598.4359130859375,605.9241333007812,589.5486450195312,597.9484252929688,597.9484252929688,1878681588
2024-11-09,597.9484252929688,637.8369750976562,597.845703125,624.3746948242188,624.3746948242188,2739276599
2024-11-10,624.3746948242188,643.664306640625,613.567138671875,628.302490234375,628.302490234375,2965668641
2024-11-11,628.302490234375,664.1434936523438,614.0211791992188,661.88720703125,661.88720703125,3375111971
2024-11-12,661.8871459960938,666.9176025390625,613.6227416992188,627.0038452148438,627.0038452148438,3603680244
2024-11-13,627.0038452148438,638.8924560546875,600.5243530273438,621.0003051757812,621.0003051757812,3294001434
2024-11-14,621.0,659.531982421875,612.5340576171875,621.6801147460938,621.6801147460938,3392713356
2024-11-15,621.6801147460938,628.1688842773438,604.2251586914062,618.866455078125,618.866455078125,2547491086
2024-11-16,618.98779296875,633.4874877929688,617.8651733398438,622.3731689453125,622.3731689453125,2115528251
2024-11-17,622.3731689453125,646.4497680664062,606.1865234375,618.4000854492188,618.4000854492188,2452647630
2024-11-18,618.4000854492188,629.09716796875,613.0554809570312,619.4354858398438,619.4354858398438,2284855769
2024-11-19,619.4354858398438,621.5847778320312,606.5615844726562,615.9874267578125,615.9874267578125,2075194269
2024-11-20,615.9874267578125,620.4660034179688,600.7662353515625,606.1174926757812,606.1174926757812,2115915285
2024-11-21,606.1171264648438,629.3636474609375,594.548095703125,622.8263549804688,622.8263549804688,2698689844
2024-11-22,622.8263549804688,639.73193359375,617.4517822265625,633.513427734375,633.513427734375,2447537777
2024-11-23,633.5134887695312,679.4188842773438,632.2477416992188,651.197265625,651.197265625,3306614137
2024-11-24,651.197265625,687.3417358398438,638.9230346679688,660.3175659179688,660.3175659179688,3110188599
2024-11-25,660.3167114257812,675.9611206054688,627.268798828125,636.6397094726562,636.6397094726562,2787672069
2024-11-26,636.6397094726562,645.29296875,600.9912719726562,613.5872802734375,613.5872802734375,2637257322
2024-11-27,613.5872802734375,646.851806640625,608.6214599609375,644.948486328125,644.948486328125,2393610865
2024-11-28,644.948486328125,663.02197265625,641.6170654296875,654.3616333007812,654.3616333007812,2597378212
2024-11-29,654.3617553710938,663.32470703125,649.1632080078125,654.8097534179688,654.8097534179688,2098059690
2024-11-30,654.8097534179688,676.9244384765625,648.8923950195312,654.3291625976562,654.3291625976562,2273610461
2024-12-01,654.3291625976562,664.2872924804688,646.5952758789062,655.9324951171875,655.9324951171875,2055110342
2024-12-02,655.9324951171875,667.4237060546875,629.906005859375,647.594482421875,647.594482421875,2641248821
2024-12-03,647.6990966796875,744.779296875,625.9749755859375,737.6965942382812,737.6965942382812,4177512806
2024-12-04,737.6965942382812,793.3505249023438,723.5433349609375,739.2527465820312,739.2527465820312,5614818578
2024-12-05,739.253662109375,739.947509765625,695.9388427734375,714.3219604492188,714.3219604492188,3771629643
2024-12-06,717.95849609375,746.1255493164062,708.4383544921875,732.0062866210938,732.0062866210938,2870854029
2024-12-07,732.0062866210938,761.0914306640625,730.8739624023438,750.2726440429688,750.2726440429688,2326982728
2024-12-08,751.73193359375,757.5942993164062,729.051513671875,743.295654296875,743.295654296875,2035017685
2024-12-09,743.295654296875,743.295654296875,662.2440795898438,689.9243774414062,689.9243774414062,3267965774
2024-12-10,689.9243774414062,704.5599975585938,650.5972900390625,676.98291015625,676.98291015625,3102408468
2024-12-11,676.98291015625,712.8771362304688,660.154052734375,711.8114013671875,711.8114013671875,2276828057
2024-12-12,711.8114013671875,725.2216796875,700.1067504882812,705.9442138671875,705.9442138671875,2393129125
2024-12-13,705.9443359375,729.6268920898438,698.5020751953125,726.2548217773438,726.2548217773438,2449855057
2024-12-14,726.2548217773438,731.6613159179688,705.5390014648438,715.6956787109375,715.6956787109375,1957844883
2024-12-15,715.6956787109375,723.0733032226562,703.1802978515625,719.13427734375,719.13427734375,1831103596
2024-12-16,719.13427734375,730.0011596679688,704.34130859375,720.3263549804688,720.3263549804688,2276490785
2024-12-17,720.3263549804688,735.7572021484375,713.72900390625,716.6824951171875,716.6824951171875,2363860623
2024-12-18,716.7249145507812,721.7589111328125,686.6619262695312,687.623779296875,687.623779296875,2702479586
2024-12-19,687.6243896484375,704.4877319335938,651.0365600585938,666.5693359375,666.5693359375,2806454484
2024-12-20,666.5693359375,679.4436645507812,619.5003662109375,678.0866088867188,678.0866088867188,3064285256
2024-12-21,678.0866088867188,692.6364135742188,652.6074829101562,663.2794799804688,663.2794799804688,2185739949
2024-12-22,663.2660522460938,668.8275146484375,639.608642578125,648.7047119140625,648.7047119140625,1091595586
2024-12-23,648.7047119140625,697.39990234375,637.9652709960938,693.000732421875,693.000732421875,1738271695
2024-12-24,693.000732421875,698.4424438476562,681.998046875,696.7411499023438,696.7411499023438,1145844254
2024-12-25,696.7411499023438,711.9866333007812,695.9627075195312,702.3269653320312,702.3269653320312,893387310
2024-12-26,702.3269653320312,718.1624145507812,683.262451171875,688.360107421875,688.360107421875,1253518341
2024-12-27,688.3508911132812,709.6464233398438,685.1991577148438,690.4293823242188,690.4293823242188,1884726979
2024-12-28,690.4293823242188,729.3158569335938,690.4293823242188,720.9590454101562,720.9590454101562,1890880986
2024-12-29,720.9590454101562,722.7669677734375,689.4752197265625,693.7545166015625,693.7545166015625,1647228348
2024-12-30,693.7542724609375,711.03564453125,686.9070434570312,704.1463012695312,704.1463012695312,1790325219
2024-12-31,704.1463012695312,713.5983276367188,698.0257568359375,700.9868774414062,700.9868774414062,2372886701
2025-01-01,700.9868774414062,709.198974609375,699.7586059570312,706.512939453125,706.512939453125,1420234997
2025-01-02,706.512451171875,714.4386596679688,697.7047119140625,705.6785888671875,705.6785888671875,1880664942
2025-01-03,705.6785888671875,715.0968627929688,697.5460815429688,713.6435546875,713.6435546875,1822243906
2025-01-04,713.6435546875,721.15625,708.851318359375,713.8411865234375,713.8411865234375,1524500208
2025-01-05,713.8411865234375,713.8411865234375,703.0022583007812,709.25830078125,709.25830078125,1411808759
2025-01-06,709.25830078125,745.153564453125,706.1865844726562,729.4000854492188,729.4000854492188,2056633884
2025-01-07,729.3932495117188,733.0914306640625,691.5519409179688,697.368896484375,697.368896484375,2200352831
2025-01-08,697.368896484375,706.7611083984375,677.1226196289062,695.837158203125,695.837158203125,2189465209
2025-01-09,695.837158203125,700.9730224609375,675.7342529296875,685.1207275390625,685.1207275390625,1931492677
2025-01-10,685.120361328125,700.4706420898438,683.6865844726562,693.6244506835938,693.6244506835938,1680784122
2025-01-11,693.6244506835938,700.7665405273438,690.4573364257812,696.6578369140625,696.6578369140625,1290072226
2025-01-12,696.6578369140625,697.9985961914062,689.8890991210938,693.0482788085938,693.0482788085938,1291862069
2025-01-13,693.048095703125,699.4813842773438,659.7593994140625,688.2675170898438,688.2675170898438,2127442444
2025-01-14,688.2675170898438,699.8079223632812,686.4327392578125,698.6196899414062,698.6196899414062,1566844744
2025-01-15,698.6196899414062,714.6610107421875,688.7565307617188,714.0284423828125,714.0284423828125,1856118408
2025-01-16,714.0716552734375,717.0333251953125,701.2029418945312,708.2980346679688,708.2980346679688,1899114340
2025-01-17,708.2980346679688,729.853515625,708.1862182617188,721.75048828125,721.75048828125,1946000436
2025-01-18,721.75048828125,723.0932006835938,695.2164306640625,709.4249877929688,709.4249877929688,2200623289
2025-01-19,709.4248046875,713.4689331054688,676.8472900390625,682.2039794921875,682.2039794921875,2841079952
2025-01-20,682.2048950195312,707.5763549804688,672.1893920898438,681.8033447265625,681.8033447265625,2865652878
2025-01-21,681.8033447265625,696.9175415039062,675.4456787109375,691.8165893554688,691.8165893554688,2008007873
2025-01-22,691.8165893554688,703.270263671875,690.2745361328125,694.9832153320312,694.9832153320312,1762077789
2025-01-23,694.96484375,697.00146484375,681.0576782226562,690.2037353515625,690.2037353515625,2277458782
2025-01-24,690.2037353515625,690.8380126953125,679.0867309570312,680.2131958007812,680.2131958007812,1730218663
2025-01-25,680.2141723632812,689.459716796875,678.1116333007812,686.2684936523438,686.2684936523438,1457363671
2025-01-26,686.2691650390625,690.3150024414062,665.041015625,666.7637939453125,666.7637939453125,1529267261
2025-01-27,666.7637939453125,679.913330078125,639.9559936523438,679.7933349609375,679.7933349609375,2295184879
2025-01-28,679.7933349609375,682.856689453125,659.5821533203125,661.424560546875,661.424560546875,1659082131
2025-01-29,661.426025390625,678.9920654296875,660.2319946289062,667.6857299804688,667.6857299804688,1716776649
2025-01-30,667.7298583984375,682.32470703125,666.649169921875,677.5535888671875,677.5535888671875,1506319921
2025-01-31,677.5572509765625,689.2151489257812,673.79345703125,677.3753662109375,677.3753662109375,1589542506
2025-02-01,677.3399047851562,681.2196044921875,651.126220703125,653.4329223632812,653.4329223632812,1544346912
2025-02-02,653.4325561523438,662.6337280273438,602.7611694335938,617.6006469726562,617.6006469726562,2282982721
2025-02-03,617.6006469726562,619.1079711914062,519.1922607421875,617.1207885742188,617.1207885742188,3960962742
2025-02-04,617.1207885742188,619.3443603515625,559.2634887695312,573.3278198242188,573.3278198242188,2336864401
2025-02-05,573.3278198242188,578.96240234375,562.0692749023438,569.7468872070312,569.7468872070312,1494467850
2025-02-06,569.7468872070312,589.00634765625,569.597412109375,572.2740478515625,572.2740478515625,1722558011
2025-02-07,572.2747192382812,589.6243286132812,571.2775268554688,578.0668334960938,578.0668334960938,1583843573
2025-02-08,578.0668334960938,633.0552368164062,574.0418701171875,613.32421875,613.32421875,2087349099
2025-02-09,613.32421875,647.7876586914062,603.4038696289062,616.64208984375,616.64208984375,2630256614
2025-02-10,616.64208984375,621.4203491210938,597.0648193359375,618.3145141601562,618.3145141601562,1860480297
2025-02-11,618.3145141601562,646.0993041992188,615.691650390625,642.5872802734375,642.5872802734375,2162944541
2025-02-12,642.5872802734375,704.7020263671875,627.5713500976562,698.037353515625,698.037353515625,3007130370
2025-02-13,698.037353515625,730.834716796875,660.646728515625,668.2775268554688,668.2775268554688,5139846836
2025-02-14,668.2775268554688,683.9999389648438,652.4675903320312,658.0436401367188,658.0436401367188,2581045409
2025-02-15,658.0436401367188,670.7623291015625,654.4702758789062,662.3276977539062,662.3276977539062,1794465917
2025-02-16,662.3275756835938,685.0858764648438,654.3810424804688,674.100830078125,674.100830078125,2009553142
2025-02-17,674.100830078125,681.6255493164062,659.2930908203125,667.2290649414062,667.2290649414062,1942930816
2025-02-18,667.2362060546875,667.759521484375,630.6552734375,647.443359375,647.443359375,1985512627
2025-02-19,647.443603515625,659.9885864257812,638.140869140625,653.5147094726562,653.5147094726562,1916599180
2025-02-20,653.5147094726562,658.9291381835938,646.6703491210938,657.2009887695312,657.2009887695312,1709065792
2025-02-21,657.2009887695312,668.0032958984375,635.3399047851562,646.8995361328125,646.8995361328125,1926193637
2025-02-22,646.8995361328125,679.123291015625,645.6533813476562,668.5747680664062,668.5747680664062,1899367077
2025-02-23,668.574462890625,671.0719604492188,648.9799194335938,657.9036865234375,657.9036865234375,1502735946
2025-02-24,657.9036865234375,659.1483154296875,612.8212280273438,613.9630126953125,613.9630126953125,1901201673
2025-02-25,613.9630126953125,627.2440185546875,589.2698364257812,622.9407958984375,622.9407958984375,2591258749
2025-02-26,622.9407958984375,630.8197631835938,595.2650146484375,610.6930541992188,610.6930541992188,1996066325
2025-02-27,610.6930541992188,618.6282348632812,595.80029296875,605.1236572265625,605.1236572265625,1866447677
2025-02-28,605.1236572265625,605.4012451171875,559.970458984375,587.4515991210938,587.4515991210938,2166029990
2025-03-01,587.44580078125,608.8959350585938,586.5928344726562,607.5115356445312,607.5115356445312,1694454521
2025-03-02,607.5109252929688,634.5426635742188,602.6329956054688,622.9360961914062,622.9360961914062,2130538305
2025-03-03,622.9360961914062,623.299560546875,568.5407104492188,575.1699829101562,575.1699829101562,2161303026
2025-03-04,575.1699829101562,587.8701782226562,551.6925048828125,583.5868530273438,583.5868530273438,1969539538
2025-03-05,583.5859985351562,604.5371704101562,581.321533203125,597.975830078125,597.975830078125,1534770591
2025-03-06,597.975830078125,612.0313110351562,589.891357421875,596.7237548828125,596.7237548828125,1621101888
2025-03-07,596.7236938476562,609.43115234375,579.3677978515625,593.96337890625,593.96337890625,1866542048
2025-03-08,593.9637451171875,601.6478881835938,591.710205078125,593.0808715820312,593.0808715820312,1147671365
2025-03-09,593.0823974609375,593.0997314453125,551.1481323242188,554.5804443359375,554.5804443359375,1540503120
2025-03-10,554.5804443359375,572.0503540039062,524.99609375,532.1218872070312,532.1218872070312,1896805158
2025-03-11,532.106201171875,565.158203125,509.835693359375,551.4745483398438,551.4745483398438,2438043846
2025-03-12,551.4745483398438,574.4215698242188,545.266845703125,569.8948364257812,569.8948364257812,1792696031
2025-03-13,569.8948364257812,603.405029296875,568.1260375976562,579.2188110351562,579.2188110351562,2402408414
2025-03-14,579.2188110351562,589.1632080078125,577.2465209960938,587.1362915039062,587.1362915039062,1535548122
2025-03-15,587.1140747070312,619.49951171875,587.083984375,619.486083984375,619.486083984375,1403335470
2025-03-16,619.4927368164062,621.3615112304688,593.9570922851562,602.2166137695312,602.2166137695312,1437680152
2025-03-17,602.2096557617188,643.0403442382812,602.2096557617188,631.3626098632812,631.3626098632812,2488514984
2025-03-18,631.3464965820312,642.8888549804688,622.400146484375,628.1344604492188,628.1344604492188,2175151767
2025-03-19,628.1344604492188,628.1376342773438,605.617919921875,619.2575073242188,619.2575073242188,2006233746
2025-03-20,619.2509765625,637.2163696289062,616.9637451171875,629.9424438476562,629.9424438476562,2327219768
2025-03-21,629.9424438476562,637.1900634765625,625.8570556640625,634.6077880859375,634.6077880859375,1472201311
2025-03-22,634.5969848632812,635.7655029296875,624.1967163085938,626.5744018554688,626.5744018554688,1182741851
2025-03-23,626.5744018554688,628.9656372070312,619.8584594726562,623.3494873046875,623.3494873046875,1222239081
2025-03-24,623.3494873046875,639.0225830078125,619.0501708984375,636.64453125,636.64453125,1788439257
2025-03-25,636.6449584960938,644.874267578125,627.444091796875,629.94287109375,629.94287109375,2238118522
2025-03-26,629.9423828125,634.0476684570312,615.8455200195312,617.8167724609375,617.8167724609375,1600178624
2025-03-27,617.8167724609375,641.4896240234375,617.6777954101562,637.2069702148438,637.2069702148438,2441273622
2025-03-28,637.2064208984375,637.2418823242188,615.9251098632812,619.4749145507812,619.4749145507812,1608298526
2025-03-29,619.474609375,623.21240234375,598.2188110351562,603.2378540039062,603.2378540039062,1367332800
2025-03-30,603.1913452148438,612.7893676757812,594.21435546875,601.8302001953125,601.8302001953125,1204098085
2025-03-31,601.8302001953125,608.5010986328125,588.086181640625,605.0728149414062,605.0728149414062,1538796118
2025-04-01,605.0728149414062,618.123779296875,604.7547607421875,611.297119140625,611.297119140625,2091803391
2025-04-02,611.297119140625,611.5181884765625,585.1218872070312,590.6375732421875,590.6375732421875,1835749587
2025-04-03,590.6375732421875,609.3446655273438,579.444091796875,592.1244506835938,592.1244506835938,2067033502
2025-04-04,592.1237182617188,599.4798583984375,585.3539428710938,597.5794067382812,597.5794067382812,1520730677
2025-04-05,597.5792846679688,598.5463256835938,589.9329833984375,593.1148681640625,593.1148681640625,1008300251
2025-04-06,593.1387939453125,593.4614868164062,545.3226928710938,554.5949096679688,554.5949096679688,1679604717
2025-04-07,554.5949096679688,564.7924194335938,522.7157592773438,554.4833984375,554.4833984375,2852045942
2025-04-08,554.4859008789062,564.938232421875,548.1412353515625,553.4674072265625,553.4674072265625,1676208165
2025-04-09,553.4674072265625,585.6036987304688,534.8805541992188,582.3693237304688,582.3693237304688,1963610005
2025-04-10,582.378173828125,582.3907470703125,567.2200927734375,577.4059448242188,577.4059448242188,1731740429
2025-04-11,577.4059448242188,589.8585205078125,575.7572631835938,586.0889892578125,586.0889892578125,1369541748
2025-04-12,586.0889892578125,600.055908203125,583.9794921875,597.123046875,597.123046875,1331878416
2025-04-13,597.1232299804688,597.5099487304688,580.824462890625,584.04248046875,584.04248046875,1318461096
2025-04-14,584.04248046875,592.5643920898438,583.3970336914062,584.335205078125,584.335205078125,1359554984
2025-04-15,584.3346557617188,590.5156860351562,579.6400756835938,579.68603515625,579.68603515625,1329270099
2025-04-16,579.6860961914062,585.4108276367188,576.459228515625,582.8062133789062,582.8062133789062,1435912484
2025-04-17,582.8062133789062,592.8593139648438,581.203857421875,590.1621704101562,590.1621704101562,1401643770
2025-04-18,590.1621704101562,595.766357421875,587.26611328125,591.7638549804688,591.7638549804688,1418376835
2025-04-19,591.7638549804688,594.1421508789062,587.9763793945312,591.7767944335938,591.7767944335938,1227124904
2025-04-20,591.7767944335938,595.1541137695312,587.765380859375,592.972412109375,592.972412109375,1307477245
2025-04-21,592.972412109375,607.8202514648438,592.6761474609375,597.4141845703125,597.4141845703125,1430343137
2025-04-22,597.4171752929688,618.9900512695312,595.8809814453125,618.8269653320312,618.8269653320312,1734142941
2025-04-23,618.8269653320312,619.8624877929688,601.9541625976562,605.8150024414062,605.8150024414062,1834047719
2025-04-24,605.8150024414062,606.7443237304688,594.3950805664062,601.7158203125,601.7158203125,1573943361
2025-04-25,601.7152709960938,610.1796264648438,597.7703247070312,600.1810302734375,600.1810302734375,1735398071
2025-04-26,600.19189453125,609.1361083984375,600.0881958007812,607.7041015625,607.7041015625,1507509250
2025-04-27,607.7041015625,608.5829467773438,597.9349975585938,603.6184692382812,603.6184692382812,1452152303
2025-04-28,603.6246337890625,608.1511840820312,598.9937133789062,606.364990234375,606.364990234375,1478956158
2025-04-29,606.364990234375,610.6404418945312,598.6602783203125,601.0289916992188,601.0289916992188,1587553456
2025-04-30,601.0189819335938,604.4778442382812,592.4177856445312,599.6817016601562,599.6817016601562,1504095222
2025-05-01,599.6871948242188,605.1372680664062,598.4885864257812,599.918212890625,599.918212890625,1406049035
2025-05-02,599.9290161132812,603.5050659179688,595.8296508789062,601.1641845703125,601.1641845703125,1444818831
2025-05-03,601.1643676757812,601.29443359375,595.5932006835938,599.3313598632812,599.3313598632812,1221915136
2025-05-04,599.3313598632812,600.4434814453125,585.30810546875,585.9950561523438,585.9950561523438,1306600030
2025-05-05,585.9950561523438,599.8522338867188,584.6096801757812,597.6897583007812,597.6897583007812,1465943685
2025-05-06,597.6897583007812,602.9686279296875,593.5989990234375,602.473876953125,602.473876953125,1594251780
2025-05-07,602.473876953125,608.98583984375,598.2972412109375,603.2796630859375,603.2796630859375,1537003234
2025-05-08,603.2794189453125,628.6717529296875,601.0078735351562,628.6634521484375,628.6634521484375,2061341461
2025-05-09,628.6528930664062,667.8003540039062,623.8834838867188,666.8784790039062,666.8784790039062,2418287835
2025-05-10,666.8892822265625,677.3533935546875,649.3594970703125,663.6172485351562,663.6172485351562,2282413256
2025-05-11,663.6165161132812,667.635498046875,648.8480834960938,650.6254272460938,650.6254272460938,1906600802
2025-05-12,650.6254272460938,690.3782348632812,648.9622802734375,660.4843139648438,660.4843139648438,2609669556
2025-05-13,660.4843139648438,670.8955078125,641.682861328125,665.570556640625,665.570556640625,2108811440
2025-05-14,665.6119995117188,665.6529541015625,648.1204833984375,652.571044921875,652.571044921875,1876674692
2025-05-15,652.5711669921875,660.2804565429688,643.4594116210938,651.2642211914062,651.2642211914062,1888457576
2025-05-16,651.2623291015625,659.6885986328125,644.3860473632812,646.3213500976562,646.3213500976562,1634445685
2025-05-17,646.3213500976562,646.7220458984375,635.48486328125,639.618896484375,639.618896484375,1449713512
2025-05-18,639.618896484375,654.7149658203125,635.4116821289062,652.164306640625,652.164306640625,1592388678
2025-05-19,652.1163940429688,652.9885864257812,634.1826782226562,649.8529052734375,649.8529052734375,1595233688
2025-05-20,649.8463745117188,653.402099609375,641.1644287109375,650.330810546875,650.330810546875,1512635652
2025-05-21,650.330810546875,677.0289916992188,649.134521484375,673.1486206054688,673.1486206054688,2377493291
2025-05-22,673.1505126953125,688.0584106445312,673.1314086914062,686.2356567382812,686.2356567382812,2248278627
2025-05-23,686.2514038085938,690.9200439453125,654.8810424804688,656.231689453125,656.231689453125,1996132529
2025-05-24,656.2304077148438,676.8643188476562,656.1278076171875,668.3065185546875,668.3065185546875,1475660792
2025-05-25,668.3065185546875,671.4579467773438,658.1526489257812,669.9168701171875,669.9168701171875,1591152958
2025-05-26,669.91748046875,677.6790771484375,668.89990234375,674.3926391601562,674.3926391601562,1568627598
2025-05-27,674.3926391601562,695.868408203125,667.23095703125,687.1594848632812,687.1594848632812,2019130226
2025-05-28,687.1602172851562,688.9776000976562,680.665283203125,687.405517578125,687.405517578125,1759924602
2025-05-29,687.4058227539062,690.8436889648438,673.9274291992188,675.1721801757812,675.1721801757812,1938258667
2025-05-30,675.2001953125,678.1555786132812,654.650634765625,655.482177734375,655.482177734375,1904377880
2025-05-31,655.5108642578125,661.3086547851562,646.9629516601562,658.5012817382812,658.5012817382812,1478599983
2025-06-01,658.4995727539062,662.3483276367188,648.2598266601562,660.9917602539062,660.9917602539062,1468711165
2025-06-02,660.9854736328125,666.9949340820312,650.44970703125,666.5907592773438,666.5907592773438,1782539875
2025-06-03,666.5907592773438,672.7042236328125,658.549560546875,661.6989135742188,661.6989135742188,1696519631
2025-06-04,661.698974609375,671.9303588867188,661.3744506835938,663.706298828125,663.706298828125,1561308740
2025-06-05,663.7078857421875,670.58056640625,626.680419921875,634.0535888671875,634.0535888671875,1987901562
2025-06-06,634.052001953125,651.379638671875,631.1067504882812,643.4342041015625,643.4342041015625,1728825229
2025-06-07,643.4424438476562,653.8911743164062,640.9490356445312,651.1504516601562,651.1504516601562,1468009270
2025-06-08,651.1504516601562,656.2777099609375,646.9312744140625,652.1478271484375,652.1478271484375,1385072458
2025-06-09,652.1478271484375,667.7135009765625,648.5833129882812,665.9540405273438,665.9540405273438,1629752670
2025-06-10,665.95458984375,673.6307373046875,657.6258544921875,673.6104736328125,673.6104736328125,1849736872
2025-06-11,673.6104736328125,673.9506225585938,663.1364135742188,667.6690673828125,667.6690673828125,1778663531
2025-06-12,667.6690673828125,669.5156860351562,652.7897338867188,656.2438354492188,656.2438354492188,1695465665
2025-06-13,656.2520141601562,659.311767578125,641.3123168945312,655.2557373046875,655.2557373046875,1964558213
2025-06-14,655.2623901367188,655.4783935546875,639.6327514648438,645.9127807617188,645.9127807617188,1337524307
2025-06-15,645.912353515625,651.7022094726562,642.9979858398438,648.28076171875,648.28076171875,1352632285
2025-06-16,648.2817993164062,659.243408203125,646.8132934570312,650.9617309570312,650.9617309570312,1588063609
2025-06-17,650.9661865234375,659.038818359375,640.8545532226562,648.5108032226562,648.5108032226562,1784039065
2025-06-18,648.5108032226562,653.4296875,637.9425659179688,644.8067626953125,644.8067626953125,1667361898
2025-06-19,644.8067626953125,646.4259033203125,639.02294921875,644.6807250976562,644.6807250976562,1374982734
2025-06-20,644.6846923828125,649.5967407226562,638.6568603515625,641.784423828125,641.784423828125,1614121225
2025-06-21,641.784423828125,644.9034423828125,624.7100830078125,628.7478637695312,628.7478637695312,1486820788
2025-06-22,628.7477416992188,635.169921875,602.705078125,615.99462890625,615.99462890625,1895564160
2025-06-23,615.9945678710938,642.7957763671875,615.58837890625,641.2962036132812,641.2962036132812,1783710380
2025-06-24,641.2962036132812,644.28173828125,636.9046020507812,643.7371826171875,643.7371826171875,1498769929
2025-06-25,643.7371826171875,650.2681884765625,642.5645751953125,645.9231567382812,645.9231567382812,1653677161
2025-06-26,645.9231567382812,649.984130859375,641.8189086914062,642.4142456054688,642.4142456054688,1439442979
2025-06-27,642.4138793945312,647.4111328125,640.5480346679688,646.1536254882812,646.1536254882812,1358247058
2025-06-28,646.1536254882812,649.1661376953125,644.57421875,648.7504272460938,648.7504272460938,1185616315
2025-06-29,648.7504272460938,655.6026611328125,647.2733154296875,655.0361938476562,655.0361938476562,1284469590
2025-06-30,655.0361938476562,659.8912353515625,651.8738403320312,657.0253295898438,657.0253295898438,1487336817
2025-07-01,657.0258178710938,658.9859619140625,644.6724853515625,646.39794921875,646.39794921875,1382771755
2025-07-02,646.39794921875,664.7877807617188,644.872802734375,660.0572509765625,660.0572509765625,1576434816
2025-07-03,660.0572509765625,664.3876953125,657.2025756835938,663.3231201171875,663.3231201171875,1512518612
2025-07-04,663.3231201171875,664.0619506835938,650.7118530273438,653.739501953125,653.739501953125,1379813703
2025-07-05,653.739501953125,656.661865234375,652.3401489257812,656.1428833007812,656.1428833007812,1193229342
2025-07-06,656.1429443359375,664.6273803710938,653.8736572265625,663.0889892578125,663.0889892578125,1387600565
2025-07-07,663.0889892578125,663.2283325195312,657.1060791015625,661.0181884765625,661.0181884765625,1524912345
2025-07-08,661.01806640625,662.4974365234375,657.5650634765625,660.7628784179688,660.7628784179688,1517607542
2025-07-09,660.7628784179688,670.7850952148438,659.5992431640625,669.1525268554688,669.1525268554688,1667011677
2025-07-10,669.1525268554688,687.354248046875,668.0310668945312,685.6607055664062,685.6607055664062,2023565748
2025-07-11,685.6607055664062,696.8695068359375,683.8527221679688,689.8733520507812,689.8733520507812,2327541748
2025-07-12,689.8733520507812,696.9548950195312,680.401611328125,685.7778930664062,685.7778930664062,1715321874
2025-07-13,685.7778930664062,694.0123291015625,685.4672241210938,692.2304077148438,692.2304077148438,1631603869
2025-07-14,692.2304077148438,706.7133178710938,686.828857421875,689.416748046875,689.416748046875,2362276526
2025-07-15,689.416748046875,692.9431762695312,675.876708984375,689.921142578125,689.921142578125,2167202399
2025-07-16,689.921142578125,714.7908935546875,685.6761474609375,708.1260986328125,708.1260986328125,2298649454
2025-07-17,708.1260986328125,726.66064453125,707.8897705078125,721.2119750976562,721.2119750976562,2877681453
2025-07-18,721.2119750976562,763.0548095703125,720.235595703125,730.2163696289062,730.2163696289062,3407382999
2025-07-19,730.2608032226562,742.331787109375,721.0870361328125,733.529052734375,733.529052734375,2067691091
2025-07-20,733.529052734375,760.4404907226562,732.3448486328125,757.7399291992188,757.7399291992188,2353254456
2025-07-21,757.7399291992188,780.9653930664062,747.5570678710938,766.783935546875,766.783935546875,2776231461
2025-07-22,766.783935546875,787.2482299804688,746.1088256835938,786.1411743164062,786.1411743164062,3009453883
2025-07-23,786.1411743164062,809.3135986328125,753.7788696289062,776.6404418945312,776.6404418945312,3987433985
2025-07-24,776.6744995117188,785.4175415039062,745.3941040039062,771.239990234375,771.239990234375,2833667773
2025-07-25,771.239990234375,785.6441040039062,753.606201171875,785.6064453125,785.6064453125,2536046506
2025-07-26,785.6064453125,797.1967163085938,778.9398193359375,793.2825927734375,793.2825927734375,1760509145
2025-07-27,793.2825927734375,846.2210693359375,792.663330078125,843.261962890625,843.261962890625,2914460887
2025-07-28,843.261962890625,859.5628662109375,821.6815795898438,822.0185546875,822.0185546875,3448410233
2025-07-29,822.0791625976562,834.46142578125,800.642822265625,804.89892578125,804.89892578125,3097306022
2025-07-30,804.89892578125,810.4419555664062,771.1812744140625,793.1448364257812,793.1448364257812,2836541071
2025-07-31,793.1448364257812,813.0089111328125,782.8258666992188,783.6668090820312,783.6668090820312,2581137230
2025-08-01,783.6646728515625,794.8995361328125,746.3453369140625,757.1865844726562,757.1865844726562,3061372565
2025-08-02,757.2212524414062,769.56103515625,732.53173828125,736.6464233398438,736.6464233398438,2181365266
2025-08-03,736.6464233398438,755.1250610351562,732.3884887695312,751.5609741210938,751.5609741210938,1761506433
2025-08-04,751.559814453125,769.5585327148438,750.8377075195312,769.05908203125,769.05908203125,1940596416
2025-08-05,769.0582885742188,769.1633911132812,746.6951904296875,754.8510131835938,754.8510131835938,1951120762
2025-08-06,754.8510131835938,774.8028564453125,747.7263793945312,769.8478393554688,769.8478393554688,1969112524
2025-08-07,769.8478393554688,788.1963500976562,765.3430786132812,788.1963500976562,788.1963500976562,2162190917
2025-08-08,788.196533203125,797.8942260742188,781.4666137695312,793.4395751953125,793.4395751953125,2429517922
2025-08-09,793.4395751953125,818.5120849609375,793.1973266601562,799.0867309570312,799.0867309570312,2215143664
2025-08-10,799.0867309570312,815.072509765625,796.2681884765625,805.8734741210938,805.8734741210938,2090904941
2025-08-11,805.8734741210938,826.5098266601562,793.378662109375,806.730224609375,806.730224609375,2805693912
2025-08-12,806.7435913085938,838.8615112304688,798.6620483398438,832.9265747070312,832.9265747070312,2889217820
2025-08-13,832.9265747070312,857.7623901367188,829.0764770507812,849.0054931640625,849.0054931640625,3364649534
2025-08-14,849.0054931640625,868.6798095703125,826.002197265625,840.9309692382812,840.9309692382812,4687490471
2025-08-15,840.9309692382812,853.4983520507812,813.8512573242188,827.2891845703125,827.2891845703125,3843113557
2025-08-16,827.2891845703125,839.5164794921875,826.6146850585938,839.3980712890625,839.3980712890625,1960223183
2025-08-17,839.3967895507812,863.3430786132812,839.1815795898438,856.4029541015625,856.4029541015625,2286889646
2025-08-18,856.4033203125,858.3074340820312,826.5350341796875,847.4179077148438,847.4179077148438,2765082388
2025-08-19,847.4179077148438,851.9415893554688,823.356689453125,823.56591796875,823.56591796875,2718797059
2025-08-20,823.56591796875,880.3314819335938,819.3298950195312,869.1038818359375,869.1038818359375,3612563758
2025-08-21,869.1038818359375,882.5895385742188,834.07958984375,839.0408325195312,839.0408325195312,2848998239
2025-08-22,839.0408325195312,899.7001342773438,839.0408325195312,898.7745361328125,898.7745361328125,3534039226
2025-08-23,898.7745361328125,899.3594360351562,876.5121459960938,880.046142578125,880.046142578125,2470653598
2025-08-24,880.0533447265625,885.5560302734375,860.0352172851562,876.0802001953125,876.0802001953125,2909070734
2025-08-25,876.0802001953125,879.9407348632812,835.2559814453125,840.1719360351562,840.1719360351562,3300479072
2025-08-26,840.1710205078125,867.7128295898438,832.7194213867188,863.6304931640625,863.6304931640625,2609863400
2025-08-27,863.6304931640625,866.9847412109375,853.8656616210938,855.6463012695312,855.6463012695312,2391188252
2025-08-28,855.6463012695312,878.80859375,851.8986206054688,874.3660278320312,874.3660278320312,2744315947
2025-08-29,874.3545532226562,876.8477172851562,851.3141479492188,863.2765502929688,863.2765502929688,2614507748
2025-08-30,863.2821655273438,863.644775390625,852.8187255859375,862.4039916992188,862.4039916992188,2030968355
2025-08-31,862.4039916992188,867.5966796875,857.3178100585938,857.8167724609375,857.8167724609375,1741117798
2025-09-01,857.8126220703125,866.973876953125,840.8975219726562,845.8262939453125,845.8262939453125,2756614903
2025-09-02,845.8262939453125,856.4644165039062,841.6126098632812,851.7772216796875,851.7772216796875,2385434736
2025-09-03,851.7772216796875,863.4725341796875,849.157958984375,855.2587890625,855.2587890625,1915348780
2025-09-04,855.2588500976562,856.9368286132812,841.8807983398438,843.802978515625,843.802978515625,1915009280
2025-09-05,843.802978515625,857.224609375,843.7465209960938,849.979248046875,849.979248046875,2025139739
2025-09-06,849.979248046875,864.4991455078125,849.5745849609375,861.7720947265625,861.7720947265625,1992250771
2025-09-07,861.7720947265625,882.8858032226562,861.2745361328125,880.613037109375,880.613037109375,1996378716
2025-09-08,880.613037109375,885.2318115234375,872.0386352539062,878.2759399414062,878.2759399414062,2289021738
2025-09-09,878.2759399414062,884.2359008789062,871.8602294921875,880.0150146484375,880.0150146484375,1795168603
2025-09-10,880.0150146484375,906.1226196289062,877.5120239257812,893.5665893554688,893.5665893554688,2868650920
2025-09-11,893.5665893554688,903.3329467773438,889.3707275390625,902.9833374023438,902.9833374023438,2250551806
2025-09-12,902.9833374023438,928.6170043945312,901.97412109375,925.0307006835938,925.0307006835938,2648100391
2025-09-13,925.0307006835938,942.5284423828125,923.8671875,933.899658203125,933.899658203125,2744192106
2025-09-14,933.899658203125,944.0581665039062,923.7640380859375,927.24169921875,927.24169921875,2338327311
2025-09-15,927.2432250976562,935.2177124023438,911.5524291992188,919.97021484375,919.97021484375,2475846477
2025-09-16,919.97021484375,958.6553955078125,917.2383422851562,955.7125854492188,955.7125854492188,3101245055
2025-09-17,955.6878662109375,993.1290283203125,947.77099609375,990.3097534179688,990.3097534179688,3641636248
2025-09-18,990.3190307617188,1005.292236328125,980.3798217773438,981.835205078125,981.835205078125,3741252935
2025-09-19,981.835205078125,1002.0828857421875,975.811767578125,984.1240844726562,984.1240844726562,3293771895
2025-09-20,984.134521484375,1043.243896484375,984.1197509765625,1042.650146484375,1042.650146484375,3759046572
2025-09-21,1042.6627197265625,1080.4776611328125,1041.0262451171875,1048.67236328125,1048.67236328125,4306431415
2025-09-22,1048.671142578125,1050.318359375,978.5733032226562,993.0140380859375,993.0140380859375,4892903256
2025-09-23,993.0140380859375,1026.24560546875,964.55322265625,1017.0198974609375,1017.0198974609375,4038510425
2025-09-24,1017.029296875,1034.0548095703125,995.2929077148438,1018.8478393554688,1018.8478393554688,3603925585
2025-09-25,1018.8718872070312,1019.8428344726562,943.3248291015625,945.713623046875,945.713623046875,4693762081
2025-09-26,945.713623046875,964.7283935546875,933.5052490234375,960.9239501953125,960.9239501953125,3789703570
2025-09-27,960.9239501953125,983.9268798828125,957.402099609375,968.78955078125,968.78955078125,2777184185
2025-09-28,968.78955078125,993.3856811523438,964.2875366210938,993.3155517578125,993.3155517578125,2519459113
2025-09-29,993.3157958984375,1035.7254638671875,992.6415405273438,1030.7412109375,1030.7412109375,3359320684
2025-09-30,1030.7412109375,1032.7960205078125,994.4840087890625,1008.4834594726562,1008.4834594726562,3076619211
2025-10-01,1008.4834594726562,1034.8297119140625,1003.8837280273438,1026.166748046875,1026.166748046875,3100184262
2025-10-02,1026.166748046875,1097.2117919921875,1023.9827270507812,1090.6556396484375,1090.6556396484375,3813163059
2025-10-03,1090.6556396484375,1190.354248046875,1085.595458984375,1189.9190673828125,1189.9190673828125,6097241167
2025-10-04,1189.9288330078125,1190.0084228515625,1138.26611328125,1150.547607421875,1150.547607421875,3775482131
2025-10-05,1150.5452880859375,1186.8543701171875,1145.52880859375,1165.527587890625,1165.527587890625,3611451465
2025-10-06,1165.527587890625,1237.8118896484375,1164.016845703125,1223.5810546875,1223.5810546875,5653272930
2025-10-07,1223.580078125,1336.5655517578125,1209.281494140625,1310.21435546875,1310.21435546875,11163171147
2025-10-08,1310.2276611328125,1332.83154296875,1270.310302734375,1306.599365234375,1306.599365234375,7916662087
2025-10-09,1306.597412109375,1318.057373046875,1228.08203125,1255.890625,1255.890625,8172167891
2025-10-10,1255.8875732421875,1276.358154296875,962.4681396484375,1106.8985595703125,1106.8985595703125,10329526518
2025-10-11,1106.8985595703125,1180.52587890625,1080.7183837890625,1137.1993408203125,1137.1993408203125,8101403820
2025-10-12,1137.1993408203125,1319.77197265625,1110.1973876953125,1303.1173095703125,1303.1173095703125,10201040572
2025-10-13,1303.1473388671875,1370.5460205078125,1257.1102294921875,1293.4732666015625,1293.4732666015625,11820387271
2025-10-14,1293.4732666015625,1316.4071044921875,1147.75,1211.0511474609375,1211.0511474609375,10106588255
2025-10-15,1211.0511474609375,1221.70751953125,1151.835205078125,1162.6917724609375,1162.6917724609375,5853929585
2025-10-16,1162.6937255859375,1193.77392578125,1125.333251953125,1145.8253173828125,1145.8253173828125,5605348340
2025-10-17,1145.8179931640625,1154.8912353515625,1024.083251953125,1071.9630126953125,1071.9630126953125,6656427568
2025-10-18,1071.965576171875,1129.1925048828125,1071.473876953125,1093.1524658203125,1093.1524658203125,3767783165
2025-10-19,1093.1524658203125,1132.3472900390625,1069.3074951171875,1109.6800537109375,1109.6800537109375,3690436753
2025-10-20,1109.68212890625,1142.7445068359375,1090.0068359375,1101.0616455078125,1101.0616455078125,4209252745
2025-10-21,1101.1649169921875,1114.313232421875,1054.304931640625,1057.4404296875,1057.4404296875,4398689427
2025-10-22,1057.4404296875,1082.9290771484375,1054.0701904296875,1072.0479736328125,1072.0479736328125,3625757780
2025-10-23,1072.0509033203125,1150.999267578125,1071.939453125,1127.572998046875,1127.572998046875,5661131703
2025-10-24,1127.5726318359375,1141.639404296875,1098.9310302734375,1109.148681640625,1109.148681640625,3451758493
2025-10-25,1109.14990234375,1120.0706787109375,1102.4951171875,1116.7412109375,1116.7412109375,2230311136
2025-10-26,1116.741943359375,1141.9556884765625,1115.5335693359375,1137.5869140625,1137.5869140625,2746697366
2025-10-27,1137.587646484375,1180.014892578125,1134.291015625,1139.7459716796875,1139.7459716796875,4501355092
2025-10-28,1139.7508544921875,1148.558349609375,1088.881591796875,1103.144775390625,1103.144775390625,4178047763
2025-10-29,1103.149169921875,1120.72998046875,1089.7681884765625,1107.163330078125,1107.163330078125,4169218996
2025-10-30,1107.1619873046875,1123.6968994140625,1050.1282958984375,1078.6114501953125,1078.6114501953125,4153774666
2025-10-31,1078.612548828125,1104.24755859375,1073.4539794921875,1088.9554443359375,1088.9554443359375,4399392720
2025-11-01,1088.9443359375,1097.13818359375,1082.4669189453125,1094.642333984375,1094.642333984375,2138185589
2025-11-02,1094.6414794921875,1094.64453125,1073.653076171875,1084.35986328125,1084.35986328125,2049912244
2025-11-03,1084.33642578125,1086.594482421875,975.796142578125,992.535400390625,992.535400390625,4849653054
2025-11-04,992.5518798828125,1000.1986083984375,886.3854370117188,937.8932495117188,937.8932495117188,5824529918
2025-11-05,937.88232421875,966.803955078125,903.8692626953125,959.9510498046875,959.9510498046875,3816276917
2025-11-06,959.9534301757812,964.3312377929688,927.4452514648438,949.1804809570312,949.1804809570312,2798073439
2025-11-07,949.2072143554688,994.412841796875,927.10986328125,990.5523681640625,990.5523681640625,3614944089
2025-11-08,990.5819091796875,1005.8635864257812,981.1117553710938,990.2227172851562,990.2227172851562,2913804232
2025-11-09,990.2310791015625,1005.9384765625,977.64404296875,996.579833984375,996.579833984375,2642212274
2025-11-10,996.5888671875,1017.682861328125,977.107666015625,991.919677734375,991.919677734375,2844075057
2025-11-11,991.9202880859375,1005.9725341796875,956.8362426757812,958.2657470703125,958.2657470703125,2696896367
2025-11-12,958.2320556640625,976.957763671875,940.8616943359375,953.010498046875,953.010498046875,2405972144
2025-11-13,953.0198364257812,969.8464965820312,907.6197509765625,928.046630859375,928.046630859375,3034452281
2025-11-14,928.0397338867188,932.64501953125,889.4031982421875,915.3092651367188,915.3092651367188,3778463496
2025-11-15,915.19384765625,944.0817260742188,915.19384765625,932.201904296875,932.201904296875,1963778260
2025-11-16,932.1851806640625,948.5120239257812,910.9035034179688,927.2578735351562,927.2578735351562,2497118342
2025-11-17,927.2578735351562,936.9906616210938,893.0040893554688,906.482421875,906.482421875,3757441490
2025-11-18,906.4705810546875,937.3841552734375,888.5147094726562,932.4823608398438,932.4823608398438,3623344375
2025-11-19,932.4846801757812,939.2861328125,872.9431762695312,895.6196899414062,895.6196899414062,3254464199
2025-11-20,895.6640014648438,912.6580200195312,866.3438720703125,866.3438720703125,866.3438720703125,3038816761
2025-11-21,866.3346557617188,874.2615966796875,793.8209228515625,830.0787353515625,830.0787353515625,4772315493
2025-11-22,830.0795288085938,841.4924926757812,815.2092895507812,833.35107421875,833.35107421875,2015396840
2025-11-23,833.3475952148438,854.4036865234375,833.2874755859375,843.2247924804688,843.2247924804688,1754920246
2025-11-24,843.2236328125,875.2612915039062,832.0480346679688,864.421142578125,864.421142578125,2485800089
2025-11-25,864.4609985351562,866.9095458984375,838.9786376953125,862.1080322265625,862.1080322265625,2007620452
2025-11-26,862.1033935546875,896.6287841796875,852.4906005859375,891.7533569335938,891.7533569335938,2040255309
2025-11-27,891.7745971679688,902.5869140625,885.2288208007812,895.559814453125,895.559814453125,1780660164
2025-11-28,895.5643920898438,904.3790893554688,877.3135375976562,887.6467895507812,887.6467895507812,2009647841
2025-11-29,887.6465454101562,888.85302734375,869.8357543945312,873.6898803710938,873.6898803710938,1357539865
2025-11-30,873.6884765625,899.5747680664062,871.07373046875,877.5767822265625,877.5767822265625,1452982911
2025-12-01,877.5615844726562,877.704833984375,803.458251953125,827.4053955078125,827.4053955078125,2778473663
2025-12-02,827.4092407226562,884.0598754882812,821.3009643554688,877.03466796875,877.03466796875,2264885312
2025-12-03,877.0285034179688,922.1299438476562,874.4122314453125,921.7537231445312,921.7537231445312,2754777581
2025-12-04,921.7321166992188,927.4549560546875,889.617431640625,900.0661010742188,900.0661010742188,2052379059
2025-12-05,900.063720703125,906.8523559570312,873.4063720703125,884.2180786132812,884.2180786132812,1968850986
2025-12-06,884.2127685546875,896.6558227539062,878.9838256835938,890.5450439453125,890.5450439453125,1418385761
2025-12-07,890.5266723632812,905.114501953125,872.8945922851562,894.0222778320312,894.0222778320312,1779976227
2025-12-08,894.02734375,911.5386352539062,891.7789916992188,897.6040649414062,897.6040649414062,1906067258
2025-12-09,897.5906372070312,926.51708984375,882.4072265625,898.8104248046875,898.8104248046875,2357057936
2025-12-10,898.7805786132812,914.1864013671875,884.947509765625,894.650634765625,894.650634765625,2429639422
2025-12-11,894.6589965820312,894.6589965820312,861.253662109375,886.1666259765625,886.1666259765625,2524483059
2025-12-12,886.1660766601562,895.4688720703125,873.608154296875,881.8676147460938,881.8676147460938,1807202490
2025-12-13,881.8624267578125,903.7582397460938,880.7807006835938,897.4295654296875,897.4295654296875,1472368344
2025-12-14,897.435791015625,899.2176513671875,874.129638671875,877.806884765625,877.806884765625,1640570319
2025-12-15,877.7892456054688,894.2052612304688,843.7678833007812,858.5451049804688,858.5451049804688,2222157806
2025-12-16,858.5458984375,877.6130981445312,851.3676147460938,874.8990478515625,874.8990478515625,2379705373
2025-12-17,874.905517578125,875.11083984375,834.8516845703125,842.93017578125,842.93017578125,2968394043
2025-12-18,842.9312744140625,850.8983764648438,819.9838256835938,829.3011474609375,829.3011474609375,3195634004
2025-12-19,829.3038940429688,861.0877075195312,823.1718139648438,855.9432983398438,855.9432983398438,5429911683
2025-12-20,855.9429931640625,858.7412109375,850.890869140625,853.586181640625,853.586181640625,1374684930
2025-12-21,853.5969848632812,858.9291381835938,846.0993041992188,857.8892211914062,857.8892211914062,1501917010
2025-12-22,857.8866577148438,869.0992431640625,852.6373291015625,857.857421875,857.857421875,1959463444
2025-12-23,857.8599243164062,860.7771606445312,839.5874633789062,843.7714233398438,843.7714233398438,1696809904
2025-12-24,843.7693481445312,849.3277587890625,835.2703857421875,846.2596435546875,846.2596435546875,1535799969
2025-12-25,846.2431030273438,847.0791625976562,827.6585693359375,829.4244384765625,829.4244384765625,1415229398
2025-12-26,829.4263916015625,845.7174682617188,823.3729248046875,834.1515502929688,834.1515502929688,1730790904
2025-12-27,834.1513671875,844.5943603515625,834.1458740234375,844.5545043945312,844.5545043945312,1496575663
2025-12-28,844.5575561523438,864.9430541992188,839.5921020507812,858.8287963867188,858.8287963867188,1855190489
2025-12-29,858.835205078125,869.98583984375,846.6453247070312,851.1875610351562,851.1875610351562,2271142660
2025-12-30,851.1907348632812,862.0198364257812,848.4505004882812,860.5537109375,860.5537109375,2042633098
2025-12-31,860.5555419921875,873.8369140625,856.8807983398438,863.2573852539062,863.2573852539062,2539874072
2026-01-01,863.2581787109375,872.2593994140625,855.6074829101562,863.0546264648438,863.0546264648438,1623168589
2026-01-02,863.05517578125,890.1697387695312,858.8756103515625,880.8441772460938,880.8441772460938,2274583336
2026-01-03,880.8558959960938,883.4481201171875,869.5321044921875,878.6394653320312,878.6394653320312,1660447864
2026-01-04,878.6434326171875,902.0450439453125,878.4307250976562,894.3836669921875,894.3836669921875,1869811425
2026-01-05,894.3954467773438,915.7417602539062,891.7756958007812,910.7883911132812,910.7883911132812,2191450063
2026-01-06,910.7823486328125,921.5477905273438,892.9228515625,917.5072631835938,917.5072631835938,2396005647
2026-01-07,917.507568359375,918.7974853515625,892.78076171875,899.414306640625,899.414306640625,2328531769
2026-01-08,899.4205932617188,903.2437133789062,875.6906127929688,891.7537231445312,891.7537231445312,2150672078
2026-01-09,891.74267578125,899.3383178710938,885.8805541992188,895.46923828125,895.46923828125,1729373289
2026-01-10,895.4766235351562,913.9031982421875,895.4766235351562,906.1124877929688,906.1124877929688,1917030206
2026-01-11,906.108154296875,915.600830078125,898.7893676757812,902.7507934570312,902.7507934570312,1753041961
2026-01-12,902.7498168945312,909.0939331054688,894.8656616210938,905.4176635742188,905.4176635742188,2073080994
2026-01-13,905.41455078125,949.0227661132812,901.7335205078125,942.4600830078125,942.4600830078125,3312675690
2026-01-14,942.4613647460938,951.8939819335938,928.5576171875,949.10888671875,949.10888671875,2898477115
2026-01-15,949.0888061523438,949.0888061523438,924.7374267578125,930.8783569335938,930.8783569335938,2344675895
2026-01-16,930.880615234375,938.5700073242188,924.5513916015625,937.5318603515625,937.5318603515625,1873697028
2026-01-17,937.5349731445312,954.8583374023438,935.4063720703125,947.0445556640625,947.0445556640625,1840297630
2026-01-18,947.0431518554688,952.6962280273438,932.496826171875,932.5913696289062,932.5913696289062,1896106924
2026-01-19,932.5845947265625,932.5851440429688,910.626220703125,922.4950561523438,922.4950561523438,3099807569
2026-01-20,922.5040893554688,931.8021850585938,884.2285766601562,884.6754760742188,884.6754760742188,2987548371
2026-01-21,884.6625366210938,892.538818359375,864.4113159179688,882.5582885742188,882.5582885742188,3827882862
2026-01-22,882.560302734375,896.4900512695312,878.450927734375,886.9723510742188,886.9723510742188,1870632923
2026-01-23,886.9716796875,902.139892578125,883.2767333984375,890.7664184570312,890.7664184570312,2043693107
2026-01-24,890.7814331054688,892.8172607421875,885.5463256835938,886.1796264648438,886.1796264648438,1290044834
2026-01-25,886.1843872070312,886.1843872070312,855.9146118164062,864.7267456054688,864.7267456054688,2065395074
2026-01-26,864.7274169921875,880.0272827148438,864.7274169921875,878.7445068359375,878.7445068359375,2107947407
2026-01-27,878.7389526367188,899.839599609375,875.3734130859375,897.66552734375,897.66552734375,2080464235
2026-01-28,897.6614990234375,907.3658447265625,893.4732055664062,901.348876953125,901.348876953125,1929255921
2026-01-29,901.3906860351562,904.4390869140625,853.1878662109375,867.09814453125,867.09814453125,3967708737
2026-01-30,867.0933837890625,867.9181518554688,832.5636596679688,857.2587280273438,857.2587280273438,3063940340
2026-01-31,857.252685546875,858.8644409179688,765.6923217773438,780.4845581054688,780.4845581054688,3250985432
2026-02-01,780.4640502929688,788.1553344726562,742.9596557617188,758.4573974609375,758.4573974609375,2530207621
2026-02-02,758.4321899414062,779.3193969726562,730.0673217773438,774.5792846679688,774.5792846679688,3129876950
2026-02-03,774.5657958984375,782.135498046875,736.810791015625,753.5781860351562,753.5781860351562,2673231321
2026-02-04,753.5673217773438,763.9029541015625,687.341552734375,697.8617553710938,697.8617553710938,3263769381
2026-02-05,697.8231811523438,699.7532958984375,603.3870239257812,606.5428466796875,606.5428466796875,4896219244
2026-02-06,606.547607421875,668.3985595703125,576.7190551757812,657.4215087890625,657.4215087890625,4201603681
2026-02-07,657.4197998046875,662.0016479492188,631.9534301757812,647.3502807617188,647.3502807617188,2237248068
2026-02-08,647.3492431640625,650.4102783203125,633.6199951171875,640.253662109375,640.253662109375,1623329068
2026-02-09,640.2106323242188,644.5773315429688,616.7033081054688,635.9544677734375,635.9544677734375,1879500739
2026-02-10,635.9563598632812,640.9609985351562,614.6978759765625,619.5703125,619.5703125,1623315797
2026-02-11,619.5706787109375,623.1843872070312,587.8129272460938,607.1871337890625,607.1871337890625,2137150889
2026-02-12,607.189453125,619.1156005859375,601.8274536132812,613.7109375,613.7109375,1596683425
2026-02-13,613.7088012695312,621.9074096679688,592.6002807617188,619.0838623046875,619.0838623046875,1865657141
2026-02-14,619.086181640625,636.5562744140625,616.19287109375,633.34521484375,633.34521484375,1422078768
2026-02-15,633.3302612304688,640.5645141601562,609.2208862304688,614.6380004882812,614.6380004882812,1572726908
2026-02-16,614.6565551757812,629.6680297851562,605.3688354492188,626.5706787109375,626.5706787109375,1384918308
|