raw_data/kaggle/cryptocurrency/crypto-data-2014-2026/crypto50_data/XMR.csv

Date,Open,High,Low,Close,Adj Close,Volume
2017-11-09,112.53199768066406,123.40499877929688,112.21900177001953,120.77999877929688,120.77999877929688,86864600
2017-11-10,121.34400177001953,121.66500091552734,101.75700378417969,105.58599853515625,105.58599853515625,84614000
2017-11-11,105.75,127.10600280761719,103.87799835205078,119.61599731445312,119.61599731445312,107708000
2017-11-12,119.59700012207031,133.6750030517578,110.61799621582031,123.85600280761719,123.85600280761719,144948000
2017-11-13,128.9600067138672,136.5279998779297,120.9219970703125,123.4020004272461,123.4020004272461,116200000
2017-11-14,123.61599731445312,124.20099639892578,118.6259994506836,122.35299682617188,122.35299682617188,53544800
2017-11-15,122.24099731445312,124.72200012207031,119.19200134277344,121.3740005493164,121.3740005493164,49976700
2017-11-16,121.24299621582031,128.08799743652344,118.50499725341797,120.30500030517578,120.30500030517578,74944096
2017-11-17,120.01499938964844,126.69999694824219,119.25,126.69999694824219,126.69999694824219,47127700
2017-11-18,126.59500122070312,135.01199340820312,123.52899932861328,130.7989959716797,130.7989959716797,62156400
2017-11-19,130.7209930419922,133.6179962158203,127.20800018310547,129.47900390625,129.47900390625,42133000
2017-11-20,129.49600219726562,140.55099487304688,128.48500061035156,135.76499938964844,135.76499938964844,59945400
2017-11-21,136.10499572753906,142.21400451660156,131.3719940185547,141.73800659179688,141.73800659179688,72701504
2017-11-22,142.08200073242188,173.44900512695312,141.13699340820312,165.9499969482422,165.9499969482422,189472000
2017-11-23,166.11000061035156,172.91900634765625,156.45399475097656,158.60699462890625,158.60699462890625,109392000
2017-11-24,158.61900329589844,162.94200134277344,156.76100158691406,160.02699279785156,160.02699279785156,69178000
2017-11-25,159.9949951171875,170.10400390625,159.9949951171875,168.44200134277344,168.44200134277344,64076700
2017-11-26,168.57200622558594,168.72000122070312,159.76300048828125,163.37399291992188,163.37399291992188,61100400
2017-11-27,162.91600036621094,173.39199829101562,159.947998046875,173.39199829101562,173.39199829101562,81489696
2017-11-28,175.34800720214844,203.2100067138672,173.17300415039062,203.2100067138672,203.2100067138672,179179008
2017-11-29,203.91299438476562,214.27499389648438,165.33099365234375,168.14999389648438,168.14999389648438,178828000
2017-11-30,170.48599243164062,195.3939971923828,156.531005859375,180.13800048828125,180.13800048828125,128112000
2017-12-01,179.7220001220703,191.8489990234375,169.76300048828125,190.93800354003906,190.93800354003906,70430496
2017-12-02,190.83399963378906,205.26400756835938,186.6840057373047,203.03399658203125,203.03399658203125,80791104
2017-12-03,203.36500549316406,209.08599853515625,191.2480010986328,200.05099487304688,200.05099487304688,111303000
2017-12-04,199.56199645996094,210.24200439453125,192.04200744628906,210.24200439453125,210.24200439453125,74534400
2017-12-05,211.1280059814453,272.64300537109375,208.8939971923828,269.4840087890625,269.4840087890625,352326016
2017-12-06,268.16400146484375,316.6679992675781,260.6109924316406,278.68499755859375,278.68499755859375,543884032
2017-12-07,277.86700439453125,300.3219909667969,263.1730041503906,280.8550109863281,280.8550109863281,299528000
2017-12-08,281.3089904785156,284.8609924316406,250.64999389648438,276.7439880371094,276.7439880371094,201496992
2017-12-09,277.2659912109375,281.39801025390625,250.38800048828125,262.5329895019531,262.5329895019531,161152000
2017-12-10,262.89898681640625,262.89898681640625,220.7689971923828,245.33299255371094,245.33299255371094,142120000
2017-12-11,244.9510040283203,281.0329895019531,244.14300537109375,279.66900634765625,279.66900634765625,152496992
2017-12-12,281.4909973144531,319.8970031738281,281.18798828125,308.0669860839844,308.0669860839844,271785984
2017-12-13,307.4309997558594,330.34600830078125,284.7439880371094,305.7449951171875,305.7449951171875,248583008
2017-12-14,303.2640075683594,335.5270080566406,301.39599609375,325.20599365234375,325.20599365234375,261052992
2017-12-15,325.6059875488281,326.07598876953125,296.0780029296875,312.3219909667969,312.3219909667969,163054000
2017-12-16,312.6099853515625,331.5429992675781,311.71099853515625,327.3210144042969,327.3210144042969,164860992
2017-12-17,328.0580139160156,365.2439880371094,327.2720031738281,351.37298583984375,351.37298583984375,278704992
2017-12-18,353.0660095214844,381.5119934082031,332.0920104980469,381.5119934082031,381.5119934082031,217306000
2017-12-19,381.0660095214844,406.03399658203125,346.9419860839844,377.2359924316406,377.2359924316406,317292000
2017-12-20,375.7139892578125,476.39801025390625,329.95001220703125,469.197998046875,469.197998046875,498648000
2017-12-21,470.2869873046875,470.2869873046875,390.5509948730469,417.9800109863281,417.9800109863281,354020992
2017-12-22,419.52899169921875,423.4219970703125,255.66799926757812,346.1130065917969,346.1130065917969,334616992
2017-12-23,349.7619934082031,417.6470031738281,344.3810119628906,382.03900146484375,382.03900146484375,190116992
2017-12-24,391.0150146484375,391.0150146484375,297.0929870605469,337.05999755859375,337.05999755859375,134675008
2017-12-25,339.6889953613281,365.86700439453125,323.2040100097656,360.7820129394531,360.7820129394531,119632000
2017-12-26,361.0849914550781,384.77099609375,357.27301025390625,381.5429992675781,381.5429992675781,161342000
2017-12-27,381.3030090332031,442.5950012207031,381.3030090332031,421.8489990234375,421.8489990234375,250742000
2017-12-28,422.5069885253906,422.5069885253906,359.4930114746094,378.90399169921875,378.90399169921875,162716992
2017-12-29,381.3030090332031,387.56298828125,358.0710144042969,377.3659973144531,377.3659973144531,173824992
2017-12-30,378.52099609375,378.52099609375,319.6090087890625,330.8039855957031,330.8039855957031,140463008
2017-12-31,329.00201416015625,356.7659912109375,327.4129943847656,349.0260009765625,349.0260009765625,101667000
2018-01-01,349.54901123046875,363.7879943847656,336.9779968261719,358.989990234375,358.989990234375,110244000
2018-01-02,359.05999755859375,387.7900085449219,359.05999755859375,383.4169921875,383.4169921875,224768992
2018-01-03,382.7439880371094,418.25799560546875,378.85699462890625,412.06298828125,412.06298828125,180190000
2018-01-04,414.4100036621094,419.7179870605469,383.5400085449219,403.0480041503906,403.0480041503906,166108000
2018-01-05,402.3840026855469,407.0350036621094,373.8919982910156,384.9360046386719,384.9360046386719,182618000
2018-01-06,385.364990234375,452.77099609375,380.2139892578125,452.77099609375,452.77099609375,235391008
2018-01-07,456.1510009765625,495.83599853515625,453.3909912109375,459.33099365234375,459.33099365234375,262443008
2018-01-08,458.34698486328125,469.7049865722656,357.5409851074219,405.0740051269531,405.0740051269531,220924000
2018-01-09,403.7070007324219,447.6050109863281,398.531005859375,413.3340148925781,413.3340148925781,522438016
2018-01-10,413.2489929199219,419.06500244140625,370.5199890136719,407.7409973144531,407.7409973144531,265152000
2018-01-11,406.0840148925781,415.89599609375,346.6940002441406,355.5920104980469,355.5920104980469,187722000
2018-01-12,358.6159973144531,394.7829895019531,347.322998046875,394.7829895019531,394.7829895019531,158188992
2018-01-13,393.0400085449219,433.34600830078125,393.0400085449219,420.0539855957031,420.0539855957031,248704992
2018-01-14,420.33599853515625,444.0140075683594,384.30499267578125,399.5190124511719,399.5190124511719,180678000
2018-01-15,396.0169982910156,444.3429870605469,392.37200927734375,414.57000732421875,414.57000732421875,264782000
2018-01-16,415.9280090332031,418.98699951171875,261.197998046875,320.0369873046875,320.0369873046875,283036000
2018-01-17,318.9320068359375,332.1189880371094,240.35699462890625,319.1860046386719,319.1860046386719,192936992
2018-01-18,320.59698486328125,347.114013671875,303.3500061035156,316.4679870605469,316.4679870605469,152851008
2018-01-19,314.1340026855469,367.9570007324219,309.53900146484375,364.6210021972656,364.6210021972656,199852000
2018-01-20,367.635009765625,403.489013671875,358.77099609375,383.78900146484375,383.78900146484375,240595008
2018-01-21,384.5320129394531,389.1109924316406,336.0119934082031,345.0790100097656,345.0790100097656,126395000
2018-01-22,348.9100036621094,356.0369873046875,288.7860107421875,315.89801025390625,315.89801025390625,116893000
2018-01-23,315.30499267578125,321.69500732421875,285.614013671875,308.46099853515625,308.46099853515625,116898000
2018-01-24,308.92498779296875,323.1929931640625,299.4570007324219,317.3999938964844,317.3999938964844,92263600
2018-01-25,322.1719970703125,327.9960021972656,306.5899963378906,317.1029968261719,317.1029968261719,76537296
2018-01-26,316.5950012207031,328.7799987792969,292.48199462890625,323.68499755859375,323.68499755859375,91052800
2018-01-27,325.30499267578125,332.82598876953125,310.44500732421875,321.3550109863281,321.3550109863281,66614100
2018-01-28,322.96099853515625,337.1579895019531,322.96099853515625,332.1669921875,332.1669921875,75700896
2018-01-29,331.7749938964844,336.6860046386719,314.04901123046875,316.62799072265625,316.62799072265625,55323000
2018-01-30,317.3580017089844,318.0090026855469,268.67999267578125,274.0159912109375,274.0159912109375,93182600
2018-01-31,274.8970031738281,284.0199890136719,265.28399658203125,272.8890075683594,272.8890075683594,67649504
2018-02-01,273.875,279.7829895019531,228.38699340820312,240.96499633789062,240.96499633789062,73082704
2018-02-02,240.8419952392578,249.2729949951172,184.93899536132812,235.6300048828125,235.6300048828125,122696000
2018-02-03,236.5070037841797,256.9750061035156,215.60299682617188,251.58799743652344,251.58799743652344,55887100
2018-02-04,251.968994140625,257.3900146484375,214.78599548339844,221.04600524902344,221.04600524902344,48981700
2018-02-05,219.0399932861328,221.73699951171875,167.13699340820312,179.48699951171875,179.48699951171875,77454496
2018-02-06,180.86700439453125,213.46099853515625,149.41099548339844,212.28900146484375,212.28900146484375,100344000
2018-02-07,210.73300170898438,231.25,191.85699462890625,207.27499389648438,207.27499389648438,64730900
2018-02-08,207.77499389648438,253.1199951171875,207.77499389648438,247.2239990234375,247.2239990234375,81312200
2018-02-09,247.8249969482422,260.8389892578125,233.43499755859375,260.4330139160156,260.4330139160156,77557200
2018-02-10,260.58599853515625,271.8240051269531,243.91299438476562,250.02999877929688,250.02999877929688,76435296
2018-02-11,249.44200134277344,249.44200134277344,219.22799682617188,229.48500061035156,229.48500061035156,51680100
2018-02-12,229.86700439453125,251.41400146484375,229.86700439453125,247.5679931640625,247.5679931640625,45760100
2018-02-13,247.99400329589844,248.875,230.02499389648438,234.68899536132812,234.68899536132812,46476400
2018-02-14,234.33700561523438,276.6619873046875,234.33700561523438,276.6619873046875,276.6619873046875,116137000
2018-02-15,276.08099365234375,304.7829895019531,269.3240051269531,303.2510070800781,303.2510070800781,85772704
2018-02-16,301.01300048828125,302.10101318359375,280.22198486328125,296.47698974609375,296.47698974609375,64320200
2018-02-17,295.9960021972656,334.7130126953125,293.13299560546875,325.6650085449219,325.6650085449219,134268992
2018-02-18,325.9590148925781,327.7699890136719,294.4159851074219,300.1180114746094,300.1180114746094,68135104
2018-02-19,299.7040100097656,319.7309875488281,297.64599609375,316.4939880371094,316.4939880371094,67482400
2018-02-20,316.9949951171875,321.72698974609375,303.78900146484375,304.39599609375,304.39599609375,71114704
2018-02-21,302.39300537109375,339.68701171875,287.72198486328125,322.60699462890625,322.60699462890625,169590000
2018-02-22,320.6300048828125,327.28399658203125,279.8039855957031,282.760009765625,282.760009765625,103123000
2018-02-23,280.406005859375,299.4429931640625,269.3489990234375,285.7080078125,285.7080078125,89026304
2018-02-24,285.6759948730469,295.489990234375,265.2309875488281,273.7900085449219,273.7900085449219,62206300
2018-02-25,273.0329895019531,284.03900146484375,266.260009765625,281.02301025390625,281.02301025390625,33676300
2018-02-26,282.2820129394531,300.3280029296875,271.4739990234375,293.6080017089844,293.6080017089844,53939200
2018-02-27,295.0580139160156,309.1029968261719,288.239990234375,302.5409851074219,302.5409851074219,64821400
2018-02-28,301.5429992675781,305.7460021972656,285.5790100097656,285.6969909667969,285.6969909667969,47981800
2018-03-01,286.0320129394531,315.6730041503906,284.2279968261719,314.0350036621094,314.0350036621094,62044300
2018-03-02,313.51800537109375,351.385986328125,310.8169860839844,344.72900390625,344.72900390625,170634000
2018-03-03,346.02398681640625,374.72100830078125,344.1990051269531,352.9549865722656,352.9549865722656,196022000
2018-03-04,351.74798583984375,369.0710144042969,338.7539978027344,368.9739990234375,368.9739990234375,123113000
2018-03-05,369.06298828125,379.67999267578125,355.99200439453125,373.24700927734375,373.24700927734375,130898000
2018-03-06,368.885009765625,368.8890075683594,342.46600341796875,346.39801025390625,346.39801025390625,93212704
2018-03-07,346.2409973144531,364.75201416015625,320.8529968261719,339.14801025390625,339.14801025390625,162103008
2018-03-08,338.1289978027344,338.1289978027344,276.9519958496094,278.6369934082031,278.6369934082031,128424000
2018-03-09,277.6050109863281,288.0899963378906,243.5070037841797,288.0899963378906,288.0899963378906,155072000
2018-03-10,290.7229919433594,295.7919921875,255.8070068359375,257.04400634765625,257.04400634765625,78431696
2018-03-11,256.6679992675781,287.1679992675781,248.41200256347656,282.35101318359375,282.35101318359375,73755400
2018-03-12,282.4330139160156,287.0899963378906,251.82699584960938,259.4219970703125,259.4219970703125,66680300
2018-03-13,258.2229919433594,266.35101318359375,246.19000244140625,248.0679931640625,248.0679931640625,69264496
2018-03-14,248.31500244140625,251.83099365234375,208.28799438476562,215.55999755859375,215.55999755859375,75383296
2018-03-15,215.8350067138672,225.96099853515625,198.72799682617188,213.31100463867188,213.31100463867188,75798000
2018-03-16,213.21299743652344,222.38099670410156,203.90499877929688,215.7030029296875,215.7030029296875,62972500
2018-03-17,215.48800659179688,215.843994140625,193.8990020751953,197.91299438476562,197.91299438476562,48877500
2018-03-18,197.42799377441406,209.63299560546875,175.07899475097656,209.63299560546875,209.63299560546875,75859904
2018-03-19,210.33399963378906,222.0019989013672,202.375,216.7729949951172,216.7729949951172,67314400
2018-03-20,217.94200134277344,233.2740020751953,206.96400451660156,223.73699951171875,223.73699951171875,60005900
2018-03-21,224.26300048828125,235.89999389648438,215.28500366210938,218.63299560546875,218.63299560546875,57121400
2018-03-22,218.55999755859375,223.6790008544922,204.90199279785156,212.7100067138672,212.7100067138672,40394500
2018-03-23,212.4669952392578,214.3300018310547,199.1719970703125,213.9149932861328,213.9149932861328,39365700
2018-03-24,215.37399291992188,217.23800659179688,208.70199584960938,209.1580047607422,209.1580047607422,24099100
2018-03-25,207.3209991455078,214.39999389648438,203.02000427246094,211.78399658203125,211.78399658203125,23409900
2018-03-26,211.78500366210938,212.67999267578125,188.5489959716797,197.1750030517578,197.1750030517578,37329600
2018-03-27,196.8520050048828,197.9010009765625,184.5800018310547,187.92999267578125,187.92999267578125,53498800
2018-03-28,187.46800231933594,201.52000427246094,186.31700134277344,199.15899658203125,199.15899658203125,44833300
2018-03-29,199.31300354003906,200.8280029296875,174.64100646972656,176.86199951171875,176.86199951171875,53055600
2018-03-30,175.99899291992188,180.41299438476562,162.98899841308594,172.36300659179688,172.36300659179688,41887500
2018-03-31,172.5290069580078,181.9720001220703,171.53599548339844,179.55999755859375,179.55999755859375,22220300
2018-04-01,178.7830047607422,182.1060028076172,165.2519989013672,175.50799560546875,175.50799560546875,31024200
2018-04-02,175.86900329589844,181.52099609375,175.05599975585938,177.5070037841797,177.5070037841797,27927800
2018-04-03,177.56700134277344,191.10000610351562,177.56700134277344,189.53500366210938,189.53500366210938,36809600
2018-04-04,189.39500427246094,189.4720001220703,169.10000610351562,170.1009979248047,170.1009979248047,39301200
2018-04-05,170.0489959716797,174.8939971923828,164.80099487304688,173.3090057373047,173.3090057373047,40641000
2018-04-06,172.4080047607422,175.37100219726562,161.9239959716797,162.00399780273438,162.00399780273438,42452500
2018-04-07,162.26699829101562,172.73500061035156,162.26699829101562,170.12399291992188,170.12399291992188,30577500
2018-04-08,169.98899841308594,174.15199279785156,169.2989959716797,173.9709930419922,173.9709930419922,24114000
2018-04-09,174.05499267578125,179.13400268554688,164.26400756835938,167.06500244140625,167.06500244140625,24546500
2018-04-10,167.06399536132812,167.38299560546875,164.39999389648438,165.57000732421875,165.57000732421875,31208400
2018-04-11,165.55299377441406,169.16099548339844,164.52699279785156,169.16099548339844,169.16099548339844,41345600
2018-04-12,168.9219970703125,191.94400024414062,166.30299377441406,191.94400024414062,191.94400024414062,62352400
2018-04-13,192.0449981689453,201.17100524902344,186.77499389648438,188.86700439453125,188.86700439453125,56740700
2018-04-14,188.63699340820312,197.1929931640625,188.14999389648438,190.4239959716797,190.4239959716797,42979700
2018-04-15,190.91299438476562,203.9340057373047,190.91299438476562,200.62100219726562,200.62100219726562,50712700
2018-04-16,200.4969940185547,203.01199340820312,189.36199951171875,194.10000610351562,194.10000610351562,41090800
2018-04-17,194.41099548339844,202.06500244140625,193.45399475097656,195.75100708007812,195.75100708007812,39801200
2018-04-18,195.83299255371094,232.7209930419922,195.83299255371094,228.34500122070312,228.34500122070312,180248992
2018-04-19,228.40699768066406,239.01400756835938,225.98399353027344,238.6060028076172,238.6060028076172,89253400
2018-04-20,239.01400756835938,271.98199462890625,238.50799560546875,271.98199462890625,271.98199462890625,128551000
2018-04-21,271.4079895019531,271.4079895019531,240.0449981689453,258.1789855957031,258.1789855957031,89939200
2018-04-22,257.322998046875,283.9930114746094,250.23800659179688,271.302001953125,271.302001953125,142363008
2018-04-23,270.8080139160156,287.1130065917969,270.8080139160156,283.29998779296875,283.29998779296875,110600000
2018-04-24,282.1830139160156,298.07598876953125,280.2430114746094,296.0360107421875,296.0360107421875,141852000
2018-04-25,293.5559997558594,293.5559997558594,249.1479949951172,257.1409912109375,257.1409912109375,157435008
2018-04-26,258.08599853515625,277.25299072265625,250.2100067138672,268.27099609375,268.27099609375,153394000
2018-04-27,267.2850036621094,268.6300048828125,251.87600708007812,251.87600708007812,251.87600708007812,93178896
2018-04-28,251.77200317382812,265.5069885253906,251.5469970703125,261.5050048828125,261.5050048828125,84646704
2018-04-29,260.9110107421875,262.90899658203125,244.05499267578125,256.8710021972656,256.8710021972656,92297200
2018-04-30,256.34600830078125,259.0719909667969,239.08299255371094,242.45599365234375,242.45599365234375,103574000
2018-05-01,242.44900512695312,242.44900512695312,229.56300354003906,240.25999450683594,240.25999450683594,71420800
2018-05-02,239.93699645996094,252.71600341796875,238.843994140625,249.66400146484375,249.66400146484375,83039296
2018-05-03,249.33599853515625,257.6189880371094,242.95399475097656,245.97900390625,245.97900390625,115162000
2018-05-04,246.6820068359375,248.3990020751953,238.8979949951172,241.52699279785156,241.52699279785156,77875600
2018-05-05,241.2310028076172,245.4810028076172,239.7239990234375,240.7790069580078,240.7790069580078,73154304
2018-05-06,240.88499450683594,242.43899536132812,232.60499572753906,235.49099731445312,235.49099731445312,50393500
2018-05-07,235.74200439453125,235.84300231933594,222.7519989013672,233.0709991455078,233.0709991455078,44546500
2018-05-08,233.21600341796875,234.57000732421875,220.2259979248047,223.35400390625,223.35400390625,33703600
2018-05-09,223.822998046875,232.47799682617188,216.9669952392578,227.5189971923828,227.5189971923828,41903700
2018-05-10,227.21400451660156,233.27099609375,218.21200561523438,218.2220001220703,218.2220001220703,36197200
2018-05-11,218.47799682617188,218.47799682617188,197.6529998779297,197.74000549316406,197.74000549316406,48447300
2018-05-12,197.57200622558594,205.72500610351562,192.05999755859375,201.96400451660156,201.96400451660156,32938200
2018-05-13,202.05099487304688,213.78199768066406,202.05099487304688,209.5760040283203,209.5760040283203,32021800
2018-05-14,210.19000244140625,219.12100219726562,197.3300018310547,215.04299926757812,215.04299926757812,56526000
2018-05-15,214.68600463867188,218.8260040283203,203.04100036621094,205.1699981689453,205.1699981689453,56849200
2018-05-16,204.87100219726562,205.1060028076172,193.21099853515625,199.20899963378906,199.20899963378906,46385200
2018-05-17,199.3419952392578,204.68600463867188,192.9239959716797,192.9929962158203,192.9929962158203,44934200
2018-05-18,193.02200317382812,211.5330047607422,187.2449951171875,204.0489959716797,204.0489959716797,58532500
2018-05-19,203.61900329589844,204.20599365234375,197.19700622558594,197.57400512695312,197.57400512695312,31524400
2018-05-20,197.79100036621094,205.31199645996094,196.59800720214844,203.4459991455078,203.4459991455078,34040600
2018-05-21,203.8300018310547,203.83299255371094,194.9149932861328,198.73899841308594,198.73899841308594,34791200
2018-05-22,198.64199829101562,198.95199584960938,176.2729949951172,176.2729949951172,176.2729949951172,51057500
2018-05-23,175.8040008544922,179.5260009765625,166.3280029296875,171.54100036621094,171.54100036621094,49136900
2018-05-24,171.2100067138672,177.50900268554688,160.8520050048828,171.48500061035156,171.48500061035156,44489500
2018-05-25,171.656005859375,173.65899658203125,162.91799926757812,164.7169952392578,164.7169952392578,26129900
2018-05-26,164.83799743652344,168.59500122070312,162.98699951171875,164.5469970703125,164.5469970703125,17384600
2018-05-27,164.47000122070312,170.16600036621094,161.1739959716797,166.08200073242188,166.08200073242188,32033800
2018-05-28,166.23399353027344,168.21600341796875,149.74000549316406,149.96099853515625,149.96099853515625,38161100
2018-05-29,150.04400634765625,166.33299255371094,147.9250030517578,157.5749969482422,157.5749969482422,51033600
2018-05-30,157.60400390625,161.2740020751953,152.86500549316406,155.23199462890625,155.23199462890625,23704800
2018-05-31,154.56300354003906,159.16900634765625,154.3070068359375,155.52099609375,155.52099609375,35146100
2018-06-01,155.89300537109375,158.55099487304688,152.8679962158203,157.53700256347656,157.53700256347656,29047300
2018-06-02,157.58900451660156,167.2740020751953,156.24899291992188,162.6479949951172,162.6479949951172,40011500
2018-06-03,162.66000366210938,176.11000061035156,162.66000366210938,169.35499572753906,169.35499572753906,44074900
2018-06-04,169.06500244140625,170.50999450683594,157.843994140625,160.093994140625,160.093994140625,39320200
2018-06-05,160.30799865722656,168.68699645996094,157.4409942626953,167.19400024414062,167.19400024414062,40491500
2018-06-06,167.1490020751953,167.802001953125,162.07699584960938,164.61399841308594,164.61399841308594,41766300
2018-06-07,164.677001953125,171.08599853515625,163.05999755859375,163.906005859375,163.906005859375,40588500
2018-06-08,164.06700134277344,165.23800659179688,157.20700073242188,158.7010040283203,158.7010040283203,36063500
2018-06-09,158.51600646972656,160.04200744628906,154.95599365234375,154.95599365234375,154.95599365234375,29964000
2018-06-10,154.98899841308594,154.98899841308594,132.093994140625,139.51100158691406,139.51100158691406,46671000
2018-06-11,139.5469970703125,140.18800354003906,132.83099365234375,138.04200744628906,138.04200744628906,32508500
2018-06-12,138.45799255371094,138.45799255371094,121.14700317382812,125.65599822998047,125.65599822998047,36656700
2018-06-13,125.88400268554688,126.46399688720703,113.62200164794922,121.85199737548828,121.85199737548828,44354400
2018-06-14,121.94400024414062,133.5570068359375,118.8479995727539,132.94000244140625,132.94000244140625,44929500
2018-06-15,132.85499572753906,133.3159942626953,122.7760009765625,122.7760009765625,122.7760009765625,35999400
2018-06-16,121.74800109863281,128.23300170898438,121.68299865722656,126.8280029296875,126.8280029296875,31221300
2018-06-17,126.96800231933594,127.18299865722656,123.30500030517578,124.06300354003906,124.06300354003906,29247600
2018-06-18,123.8219985961914,129.04400634765625,120.4209976196289,127.427001953125,127.427001953125,32087200
2018-06-19,127.38300323486328,130.1529998779297,124.76499938964844,126.22000122070312,126.22000122070312,34054800
2018-06-20,126.18499755859375,126.35099792480469,119.91500091552734,122.5469970703125,122.5469970703125,33876600
2018-06-21,122.49299621582031,124.08499908447266,121.4540023803711,123.61299896240234,123.61299896240234,29272800
2018-06-22,123.45899963378906,123.85299682617188,107.45700073242188,110.60199737548828,110.60199737548828,40058500
2018-06-23,110.67500305175781,119.27200317382812,109.97899627685547,115.37799835205078,115.37799835205078,33435900
2018-06-24,115.14600372314453,124.39700317382812,109.01300048828125,121.29100036621094,121.29100036621094,45338000
2018-06-25,121.18399810791016,129.53399658203125,120.96199798583984,126.76100158691406,126.76100158691406,37688900
2018-06-26,126.71800231933594,129.62399291992188,120.73300170898438,120.81700134277344,120.81700134277344,35735700
2018-06-27,120.63200378417969,130.2550048828125,119.697998046875,128.7100067138672,128.7100067138672,39016100
2018-06-28,128.8489990234375,133.99000549316406,114.87200164794922,115.81099700927734,115.81099700927734,48284400
2018-06-29,117.3010025024414,127.84300231933594,115.48300170898438,126.77799987792969,126.77799987792969,34762700
2018-06-30,126.70899963378906,135.0970001220703,126.69300079345703,131.00599670410156,131.00599670410156,33426400
2018-07-01,131.0500030517578,133.8040008544922,126.12000274658203,129.7729949951172,129.7729949951172,32338800
2018-07-02,130.2570037841797,142.86000061035156,128.343994140625,140.50100708007812,140.50100708007812,41012600
2018-07-03,140.1219940185547,143.93099975585938,137.0019989013672,138.46099853515625,138.46099853515625,33954300
2018-07-04,138.5989990234375,146.5,137.21499633789062,138.39700317382812,138.39700317382812,31732500
2018-07-05,139.23599243164062,141.2209930419922,134.8679962158203,138.75399780273438,138.75399780273438,33014500
2018-07-06,138.3769989013672,139.08099365234375,131.25,134.0449981689453,134.0449981689453,32393700
2018-07-07,133.83399963378906,135.63400268554688,130.72500610351562,135.61099243164062,135.61099243164062,27346900
2018-07-08,135.27699279785156,140.0050048828125,134.48599243164062,138.1179962158203,138.1179962158203,25550900
2018-07-09,137.93499755859375,141.16000366210938,135.48399353027344,135.73300170898438,135.73300170898438,33160900
2018-07-10,135.5959930419922,136.86000061035156,121.41899871826172,121.47899627685547,121.47899627685547,31309100
2018-07-11,121.51899719238281,129.86900329589844,121.51799774169922,125.38700103759766,125.38700103759766,35463900
2018-07-12,125.44999694824219,126.11299896240234,118.13899993896484,120.23899841308594,120.23899841308594,28289200
2018-07-13,120.81500244140625,124.64600372314453,120.65699768066406,122.52999877929688,122.52999877929688,23792500
2018-07-14,122.39900207519531,123.8219985961914,121.052001953125,123.21800231933594,123.21800231933594,20547700
2018-07-15,123.13099670410156,125.86699676513672,121.66899871826172,123.95899963378906,123.95899963378906,22403800
2018-07-16,123.98400115966797,135.37600708007812,122.94300079345703,135.27499389648438,135.27499389648438,33018400
2018-07-17,135.17999267578125,146.96400451660156,134.99099731445312,144.0709991455078,144.0709991455078,40091900
2018-07-18,144.0659942626953,149.36099243164062,138.11599731445312,139.76600646972656,139.76600646972656,30846300
2018-07-19,139.60400390625,143.6840057373047,138.5469970703125,139.53399658203125,139.53399658203125,30172600
2018-07-20,139.54800415039062,139.54800415039062,128.82000732421875,130.1719970703125,130.1719970703125,37618500
2018-07-21,129.81900024414062,132.6179962158203,127.5790023803711,132.1300048828125,132.1300048828125,22586300
2018-07-22,131.8769989013672,133.2790069580078,127.9800033569336,128.7239990234375,128.7239990234375,34691600
2018-07-23,128.54400634765625,140.0260009765625,128.54400634765625,133.5749969482422,133.5749969482422,54845300
2018-07-24,133.8350067138672,148.01400756835938,132.4980010986328,147.3990020751953,147.3990020751953,41505800
2018-07-25,145.8939971923828,148.3040008544922,138.41400146484375,142.73599243164062,142.73599243164062,32155300
2018-07-26,142.98300170898438,144.62899780273438,135.95700073242188,136.81399536132812,136.81399536132812,30321500
2018-07-27,136.8159942626953,142.07400512695312,135.0570068359375,140.06399536132812,140.06399536132812,27555400
2018-07-28,140.11199951171875,141.27000427246094,138.46200561523438,139.3979949951172,139.3979949951172,23366000
2018-07-29,139.70399475097656,141.35000610351562,134.63099670410156,135.35899353027344,135.35899353027344,29691600
2018-07-30,135.5679931640625,135.7010040283203,128.9459991455078,131.802001953125,131.802001953125,28947100
2018-07-31,131.55499267578125,134.1540069580078,121.39900207519531,122.31800079345703,122.31800079345703,31704100
2018-08-01,122.26899719238281,129.3990020751953,119.94400024414062,128.1540069580078,128.1540069580078,31815200
2018-08-02,128.0399932861328,130.50100708007812,121.08499908447266,122.79299926757812,122.79299926757812,24394700
2018-08-03,122.55000305175781,122.55000305175781,115.447998046875,120.01899719238281,120.01899719238281,22482600
2018-08-04,120.16000366210938,121.0270004272461,113.45899963378906,113.99299621582031,113.99299621582031,19018600
2018-08-05,114.05799865722656,117.6760025024414,111.98799896240234,117.27400207519531,117.27400207519531,20136800
2018-08-06,117.47799682617188,119.88200378417969,112.68399810791016,113.54499816894531,113.54499816894531,21437100
2018-08-07,114.09300231933594,117.8030014038086,108.03900146484375,108.03900146484375,108.03900146484375,24304400
2018-08-08,108.03800201416016,108.03800201416016,93.40160369873047,94.53410339355469,94.53410339355469,31289400
2018-08-09,94.72149658203125,101.94499969482422,94.72149658203125,100.53299713134766,100.53299713134766,24062700
2018-08-10,100.4729995727539,101.16400146484375,90.82039642333984,91.72149658203125,91.72149658203125,23751500
2018-08-11,92.17539978027344,96.99320220947266,88.09020233154297,93.6187973022461,93.6187973022461,30488100
2018-08-12,93.48880004882812,95.61720275878906,92.15450286865234,93.20559692382812,93.20559692382812,18323700
2018-08-13,93.1759033203125,97.4000015258789,88.13150024414062,88.23719787597656,88.23719787597656,25503900
2018-08-14,88.02549743652344,88.02549743652344,79.23809814453125,84.17870330810547,84.17870330810547,31742700
2018-08-15,84.58709716796875,94.02330017089844,84.58709716796875,89.54850006103516,89.54850006103516,23635100
2018-08-16,89.35079956054688,92.64710235595703,88.9520034790039,91.07849884033203,91.07849884033203,20515800
2018-08-17,91.00599670410156,101.16300201416016,90.8290023803711,99.20220184326172,99.20220184326172,25798500
2018-08-18,99.41280364990234,104.9020004272461,95.10469818115234,98.16539764404297,98.16539764404297,29601700
2018-08-19,98.21420288085938,98.8563003540039,94.99649810791016,98.42410278320312,98.42410278320312,17273400
2018-08-20,98.39550018310547,102.0530014038086,93.37480163574219,93.37480163574219,93.37480163574219,22207700
2018-08-21,93.20369720458984,96.51190185546875,92.25029754638672,94.91580200195312,94.91580200195312,21602300
2018-08-22,94.95069885253906,98.56230163574219,88.3313980102539,90.08059692382812,90.08059692382812,21752000
2018-08-23,89.87059783935547,91.37999725341797,88.89969635009766,90.06289672851562,90.06289672851562,19364700
2018-08-24,90.20220184326172,94.2666015625,88.62920379638672,93.76110076904297,93.76110076904297,29263100
2018-08-25,93.6626968383789,96.33180236816406,92.0989990234375,92.54229736328125,92.54229736328125,17631600
2018-08-26,92.80139923095703,95.3021011352539,91.30000305175781,95.3021011352539,95.3021011352539,46481300
2018-08-27,95.2738037109375,104.63400268554688,93.54779815673828,104.52899932861328,104.52899932861328,28849600
2018-08-28,104.54299926757812,107.74800109863281,102.59300231933594,107.52300262451172,107.52300262451172,22513800
2018-08-29,107.62999725341797,108.12999725341797,101.34400177001953,103.55400085449219,103.55400085449219,19745900
2018-08-30,103.6989974975586,105.99400329589844,97.16709899902344,102.81400299072266,102.81400299072266,35257200
2018-08-31,103.2040023803711,117.48899841308594,102.98200225830078,116.65799713134766,116.65799713134766,57364500
2018-09-01,116.2760009765625,124.19000244140625,115.58399963378906,120.9729995727539,120.9729995727539,52810000
2018-09-02,120.99299621582031,124.9229965209961,116.66899871826172,120.49600219726562,120.49600219726562,35711900
2018-09-03,120.10800170898438,135.5800018310547,119.26499938964844,135.55499267578125,135.55499267578125,53805800
2018-09-04,135.14300537109375,139.78599548339844,134.85899353027344,137.9510040283203,137.9510040283203,52929600
2018-09-05,137.88499450683594,140.0989990234375,115.06400299072266,115.06400299072266,115.06400299072266,54877800
2018-09-06,115.54900360107422,117.9729995727539,108.8219985961914,117.48999786376953,117.48999786376953,47806200
2018-09-07,117.19999694824219,119.75199890136719,110.96499633789062,111.87999725341797,111.87999725341797,34706300
2018-09-08,111.89099884033203,114.93800354003906,102.16799926757812,104.33000183105469,104.33000183105469,29966300
2018-09-09,104.29000091552734,110.72899627685547,101.45700073242188,106.21600341796875,106.21600341796875,38884300
2018-09-10,105.97000122070312,109.14700317382812,104.46299743652344,105.64399719238281,105.64399719238281,33801900
2018-09-11,105.99700164794922,109.2020034790039,102.17500305175781,105.6449966430664,105.6449966430664,32241000
2018-09-12,105.84700012207031,106.00700378417969,97.57579803466797,104.322998046875,104.322998046875,37938300
2018-09-13,104.5979995727539,116.12699890136719,104.5979995727539,112.03500366210938,112.03500366210938,42702500
2018-09-14,112.13099670410156,117.37100219726562,109.85199737548828,116.96700286865234,116.96700286865234,43837300
2018-09-15,116.71700286865234,122.22200012207031,116.375,119.39600372314453,119.39600372314453,38659300
2018-09-16,118.77200317382812,118.77200317382812,113.78299713134766,117.03800201416016,117.03800201416016,34245700
2018-09-17,117.50399780273438,120.21399688720703,107.19300079345703,107.19300079345703,107.19300079345703,40377800
2018-09-18,106.61100006103516,113.00499725341797,104.58200073242188,112.447998046875,112.447998046875,35111400
2018-09-19,112.49199676513672,112.93099975585938,106.06300354003906,109.51399993896484,109.51399993896484,35204700
2018-09-20,109.53099822998047,116.3030014038086,109.53099822998047,116.27799987792969,116.27799987792969,37921600
2018-09-21,116.13200378417969,124.24299621582031,115.76899719238281,123.73799896240234,123.73799896240234,46774300
2018-09-22,123.54299926757812,125.20700073242188,118.00299835205078,122.21499633789062,122.21499633789062,29282500
2018-09-23,122.27400207519531,127.70800018310547,120.8219985961914,122.49600219726562,122.49600219726562,53467200
2018-09-24,122.34200286865234,123.22599792480469,115.13099670410156,115.4800033569336,115.4800033569336,32909400
2018-09-25,115.40399932861328,116.4020004272461,111.9280014038086,116.4020004272461,116.4020004272461,30107600
2018-09-26,116.4540023803711,117.58399963378906,113.2030029296875,115.59300231933594,115.59300231933594,29067600
2018-09-27,115.12300109863281,121.0790023803711,113.8759994506836,119.25499725341797,119.25499725341797,38769800
2018-09-28,119.3479995727539,121.5510025024414,115.89800262451172,117.05500030517578,117.05500030517578,35421800
2018-09-29,117.00399780273438,117.03700256347656,112.45999908447266,114.86499786376953,114.86499786376953,34176800
2018-09-30,114.89399719238281,116.72100067138672,114.0790023803711,116.25599670410156,116.25599670410156,26235500
2018-10-01,115.6729965209961,117.00599670410156,113.11100006103516,114.52100372314453,114.52100372314453,20659400
2018-10-02,114.39700317382812,119.82099914550781,112.80999755859375,116.8280029296875,116.8280029296875,31906300
2018-10-03,116.78900146484375,117.59600067138672,112.11199951171875,114.68499755859375,114.68499755859375,24600100
2018-10-04,114.73600006103516,116.25900268554688,113.45500183105469,114.53399658203125,114.53399658203125,25737300
2018-10-05,114.47200012207031,115.09700012207031,113.62000274658203,114.87699890136719,114.87699890136719,20766400
2018-10-06,114.91500091552734,115.2959976196289,113.40699768066406,115.06999969482422,115.06999969482422,22917000
2018-10-07,115.23699951171875,115.33000183105469,112.62899780273438,113.71700286865234,113.71700286865234,25004000
2018-10-08,113.56999969482422,116.27200317382812,112.72000122070312,114.2750015258789,114.2750015258789,107293000
2018-10-09,114.36699676513672,114.9280014038086,112.84500122070312,113.67400360107422,113.67400360107422,36076800
2018-10-10,113.59100341796875,113.6709976196289,111.02799987792969,113.45899963378906,113.45899963378906,164644000
2018-10-11,113.5780029296875,114.16899871826172,100.38400268554688,100.38400268554688,100.38400268554688,24185900
2018-10-12,100.07099914550781,103.63500213623047,99.68309783935547,100.70899963378906,100.70899963378906,14421900
2018-10-13,100.6780014038086,102.98799896240234,100.6780014038086,102.13700103759766,102.13700103759766,12537800
2018-10-14,102.14700317382812,103.35199737548828,100.81400299072266,100.90699768066406,100.90699768066406,13930300
2018-10-15,100.83699798583984,111.27200317382812,99.30850219726562,107.10900115966797,107.10900115966797,35911700
2018-10-16,107.19599914550781,108.33200073242188,105.91600036621094,107.3949966430664,107.3949966430664,19815100
2018-10-17,107.65399932861328,107.82499694824219,104.68900299072266,105.36199951171875,105.36199951171875,22030600
2018-10-18,105.53800201416016,106.62300109863281,102.08200073242188,102.91300201416016,102.91300201416016,23064100
2018-10-19,102.91300201416016,104.65899658203125,102.62899780273438,103.7229995727539,103.7229995727539,18523600
2018-10-20,103.76100158691406,104.72200012207031,103.36000061035156,103.77899932861328,103.77899932861328,14535300
2018-10-21,103.83999633789062,106.14199829101562,103.43299865722656,105.0999984741211,105.0999984741211,13189200
2018-10-22,105.00299835205078,106.05400085449219,104.04900360107422,105.45999908447266,105.45999908447266,15874800
2018-10-23,105.48200225830078,109.75199890136719,105.4739990234375,108.44200134277344,108.44200134277344,20239100
2018-10-24,108.08499908447266,109.09500122070312,106.55899810791016,106.94999694824219,106.94999694824219,11786500
2018-10-25,106.96399688720703,106.96399688720703,105.09100341796875,106.3219985961914,106.3219985961914,12371700
2018-10-26,106.21900177001953,106.65499877929688,104.78199768066406,105.01799774169922,105.01799774169922,14102000
2018-10-27,104.90799713134766,105.04399871826172,103.7750015258789,103.89900207519531,103.89900207519531,16064700
2018-10-28,104.13700103759766,106.5780029296875,102.1240005493164,104.97599792480469,104.97599792480469,19928900
2018-10-29,104.64299774169922,104.89900207519531,100.80599975585938,101.48799896240234,101.48799896240234,13488400
2018-10-30,101.447998046875,102.74299621582031,101.04000091552734,102.5530014038086,102.5530014038086,15187300
2018-10-31,102.73100280761719,104.96499633789062,102.29399871826172,103.83399963378906,103.83399963378906,13314200
2018-11-01,104.04000091552734,105.56500244140625,102.80999755859375,103.88099670410156,103.88099670410156,10160300
2018-11-02,103.85299682617188,106.05500030517578,103.5719985961914,105.77999877929688,105.77999877929688,11916800
2018-11-03,105.76799774169922,107.39299774169922,104.89399719238281,106.86699676513672,106.86699676513672,10283100
2018-11-04,106.88400268554688,112.06700134277344,105.61000061035156,111.7959976196289,111.7959976196289,14673200
2018-11-05,111.98500061035156,112.88899993896484,109.49700164794922,111.34500122070312,111.34500122070312,14464400
2018-11-06,111.75900268554688,113.58599853515625,110.46499633789062,112.89399719238281,112.89399719238281,16887600
2018-11-07,112.9209976196289,113.6520004272461,109.61900329589844,111.51300048828125,111.51300048828125,14328200
2018-11-08,111.40299987792969,111.81600189208984,108.34400177001953,108.427001953125,108.427001953125,15042800
2018-11-09,108.41600036621094,108.66400146484375,105.6500015258789,106.89299774169922,106.89299774169922,13896100
2018-11-10,106.77899932861328,107.21099853515625,104.72599792480469,105.24500274658203,105.24500274658203,11667700
2018-11-11,105.16999816894531,106.60299682617188,102.68099975585938,106.3759994506836,106.3759994506836,14920300
2018-11-12,106.96099853515625,107.31400299072266,105.03199768066406,105.13899993896484,105.13899993896484,14649400
2018-11-13,105.08399963378906,106.28299713134766,103.93699645996094,105.11299896240234,105.11299896240234,16715400
2018-11-14,104.86399841308594,104.86399841308594,86.55760192871094,90.7582015991211,90.7582015991211,30182000
2018-11-15,91.1438980102539,92.27230072021484,80.68489837646484,88.67250061035156,88.67250061035156,33617400
2018-11-16,88.73570251464844,88.97650146484375,86.40350341796875,87.0552978515625,87.0552978515625,18856700
2018-11-17,87.13349914550781,88.25890350341797,85.23249816894531,88.00330352783203,88.00330352783203,17386000
2018-11-18,88.32710266113281,91.46510314941406,88.19779968261719,89.39299774169922,89.39299774169922,23170800
2018-11-19,89.38159942626953,89.45059967041016,72.48999786376953,72.48999786376953,72.48999786376953,30858500
2018-11-20,72.32009887695312,74.43710327148438,63.3828010559082,66.48600006103516,66.48600006103516,29890100
2018-11-21,66.4529037475586,70.2427978515625,64.4260025024414,68.94280242919922,68.94280242919922,21715400
2018-11-22,68.87940216064453,70.43800354003906,65.64099884033203,65.85810089111328,65.85810089111328,13864000
2018-11-23,65.68190002441406,66.79779815673828,62.94219970703125,66.62689971923828,66.62689971923828,16968500
2018-11-24,66.67890167236328,68.29389953613281,57.97060012817383,58.35820007324219,58.35820007324219,14215400
2018-11-25,58.37080001831055,59.34619903564453,53.098201751708984,58.05329895019531,58.05329895019531,24217900
2018-11-26,58.13140106201172,59.975799560546875,52.27949905395508,53.21699905395508,53.21699905395508,21913900
2018-11-27,53.12379837036133,58.46670150756836,52.3916015625,57.13159942626953,57.13159942626953,19314700
2018-11-28,57.4182014465332,65.7416000366211,57.288299560546875,63.52410125732422,63.52410125732422,18065200
2018-11-29,63.86920166015625,64.75336456298828,59.41757583618164,61.19553756713867,61.19553756713867,16842316
2018-11-30,61.33008575439453,62.14043426513672,56.343780517578125,57.792903900146484,57.792903900146484,14373887
2018-12-01,57.9195556640625,61.148101806640625,57.12600326538086,59.64754867553711,59.64754867553711,10636037
2018-12-02,59.6011848449707,61.81024932861328,58.31940460205078,59.10102081298828,59.10102081298828,11105556
2018-12-03,59.40363693237305,59.40363693237305,53.68106460571289,54.83724594116211,54.83724594116211,15779706
2018-12-04,54.5374755859375,58.82756805419922,53.889923095703125,56.97896194458008,56.97896194458008,14305388
2018-12-05,57.00458526611328,57.11720275878906,51.6666259765625,51.6666259765625,51.6666259765625,13315061
2018-12-06,51.60868835449219,53.54779815673828,46.53453063964844,46.53453063964844,46.53453063964844,16666075
2018-12-07,46.50374221801758,46.59001541137695,42.97698974609375,46.46202087402344,46.46202087402344,17903551
2018-12-08,46.60301971435547,49.048912048339844,43.84760284423828,45.57361602783203,45.57361602783203,14219602
2018-12-09,45.55420684814453,49.26510238647461,45.17531967163086,47.74671936035156,47.74671936035156,11992076
2018-12-10,47.509979248046875,48.229339599609375,44.065223693847656,44.60415267944336,44.60415267944336,13100388
2018-12-11,44.61642074584961,44.67729187011719,42.4901123046875,42.73680114746094,42.73680114746094,11705044
2018-12-12,42.66377258300781,44.97158432006836,42.48262023925781,43.936119079589844,43.936119079589844,11027516
2018-12-13,44.0509147644043,44.06123733520508,40.67232131958008,40.96224594116211,40.96224594116211,11758377
2018-12-14,41.033260345458984,42.418827056884766,38.99231719970703,39.28267288208008,39.28267288208008,12444729
2018-12-15,39.016075134277344,39.36595153808594,38.072208404541016,38.85170364379883,38.85170364379883,11591710
2018-12-16,38.87267303466797,40.6446418762207,38.87267303466797,39.33948516845703,39.33948516845703,10345232
2018-12-17,39.36017990112305,44.89109802246094,39.244468688964844,43.822750091552734,43.822750091552734,12214093
2018-12-18,43.853389739990234,47.48155975341797,43.13265609741211,46.58249282836914,46.58249282836914,13576157
2018-12-19,46.98530197143555,50.65934371948242,46.053802490234375,46.3128547668457,46.3128547668457,16853229
2018-12-20,46.158607482910156,55.10572814941406,45.98912811279297,55.075401306152344,55.075401306152344,20425202
2018-12-21,54.87809371948242,55.78447723388672,50.837589263916016,51.81959533691406,51.81959533691406,19104638
2018-12-22,51.79388427734375,52.3317985534668,50.007911682128906,51.72505187988281,51.72505187988281,13813550
2018-12-23,51.91259765625,54.51139450073242,51.67238998413086,52.75577926635742,52.75577926635742,13916278
2018-12-24,52.796470642089844,58.17073059082031,52.796470642089844,56.33517837524414,56.33517837524414,21739807
2018-12-25,56.40398406982422,56.40398406982422,48.33488464355469,50.592655181884766,50.592655181884766,17051136
2018-12-26,50.639732360839844,52.046329498291016,47.66390609741211,49.374691009521484,49.374691009521484,16360059
2018-12-27,49.357025146484375,49.371559143066406,43.91319274902344,44.46669387817383,44.46669387817383,14370278
2018-12-28,44.48060607910156,51.108856201171875,44.24268341064453,49.77024841308594,49.77024841308594,18873091
2018-12-29,49.842838287353516,50.08224868774414,48.112117767333984,48.112117767333984,48.112117767333984,15781153
2018-12-30,48.006370544433594,48.893577575683594,47.57149124145508,48.36430740356445,48.36430740356445,12884901
2018-12-31,48.43517303466797,48.47301483154297,45.556129455566406,46.22816848754883,46.22816848754883,11899404
2019-01-01,46.22795867919922,48.36887741088867,45.6473503112793,48.367496490478516,48.367496490478516,10174528
2019-01-02,48.43928146362305,53.197391510009766,47.974395751953125,52.25244903564453,52.25244903564453,24331239
2019-01-03,52.33226013183594,52.33226013183594,49.65300369262695,49.81535720825195,49.81535720825195,12738595
2019-01-04,49.85271072387695,50.89449691772461,49.41751480102539,50.63087463378906,50.63087463378906,12125339
2019-01-05,50.55367660522461,51.64704895019531,49.870689392089844,49.93181228637695,49.93181228637695,13488431
2019-01-06,49.810367584228516,55.000343322753906,49.74837875366211,54.8765869140625,54.8765869140625,16838854
2019-01-07,54.93288040161133,55.261497497558594,52.18220138549805,52.82689666748047,52.82689666748047,15100414
2019-01-08,52.88706588745117,54.93108367919922,52.60243225097656,53.15544509887695,53.15544509887695,15133986
2019-01-09,53.17095184326172,54.54532241821289,52.43333435058594,52.7138557434082,52.7138557434082,19143630
2019-01-10,52.73325729370117,53.50455093383789,44.553096771240234,45.49613571166992,45.49613571166992,24306322
2019-01-11,45.484535217285156,46.75434112548828,45.124900817871094,45.804752349853516,45.804752349853516,23562848
2019-01-12,45.79354476928711,46.05302047729492,44.5925178527832,45.007789611816406,45.007789611816406,20037124
2019-01-13,45.001197814941406,45.50562286376953,42.84308624267578,43.11040115356445,43.11040115356445,16719882
2019-01-14,43.108333587646484,46.387245178222656,43.108333587646484,45.91458511352539,45.91458511352539,18488424
2019-01-15,45.82072448730469,46.40671920776367,44.7103385925293,44.95061111450195,44.95061111450195,24204633
2019-01-16,44.892608642578125,46.19488525390625,44.71026611328125,46.18143844604492,46.18143844604492,24281060
2019-01-17,46.16082763671875,46.356868743896484,44.86992263793945,45.65363311767578,45.65363311767578,27183479
2019-01-18,45.64878845214844,45.69973373413086,44.88039016723633,45.125831604003906,45.125831604003906,21365213
2019-01-19,45.27385330200195,46.55584716796875,44.79018020629883,46.2195930480957,46.2195930480957,28578356
2019-01-20,46.08714294433594,46.38200378417969,44.03779220581055,44.11306381225586,44.11306381225586,33574394
2019-01-21,44.11495590209961,44.75570297241211,43.71867752075195,44.57730484008789,44.57730484008789,36435975
2019-01-22,44.58333206176758,46.03541564941406,44.53773498535156,45.920597076416016,45.920597076416016,24212367
2019-01-23,45.94233322143555,45.972991943359375,44.63924026489258,44.88050079345703,44.88050079345703,32608467
2019-01-24,44.90532684326172,46.507083892822266,44.6159553527832,45.78304672241211,45.78304672241211,36027328
2019-01-25,45.88211441040039,47.107635498046875,45.11800003051758,46.88933563232422,46.88933563232422,34838080
2019-01-26,46.862701416015625,46.862701416015625,45.67472839355469,45.73064041137695,45.73064041137695,33090913
2019-01-27,45.7818603515625,46.65571975708008,45.407310485839844,46.575416564941406,46.575416564941406,37895260
2019-01-28,46.693199157714844,46.693199157714844,43.19914245605469,43.5892333984375,43.5892333984375,39662233
2019-01-29,43.58219909667969,44.07046890258789,42.82657241821289,43.710105895996094,43.710105895996094,50419054
2019-01-30,43.66912841796875,44.725730895996094,42.76494216918945,44.26460647583008,44.26460647583008,46618917
2019-01-31,44.24991989135742,44.56416320800781,43.313514709472656,43.66409683227539,43.66409683227539,33200067
2019-02-01,43.67149353027344,44.20570755004883,42.872337341308594,43.72286605834961,43.72286605834961,36949056
2019-02-02,43.6676025390625,43.80470657348633,41.995079040527344,43.38762283325195,43.38762283325195,46606594
2019-02-03,43.30197525024414,43.72533416748047,42.57559585571289,42.903839111328125,42.903839111328125,45359366
2019-02-04,42.96634292602539,43.114051818847656,42.1533203125,42.796653747558594,42.796653747558594,44862786
2019-02-05,42.719825744628906,43.47499084472656,42.719825744628906,43.336124420166016,43.336124420166016,45555506
2019-02-06,43.374855041503906,43.374855041503906,42.40885925292969,43.14356231689453,43.14356231689453,48141805
2019-02-07,43.152706146240234,43.780479431152344,43.05583572387695,43.21210479736328,43.21210479736328,46417590
2019-02-08,43.248172760009766,49.5487060546875,43.11598205566406,48.11674499511719,48.11674499511719,58034756
2019-02-09,48.26957702636719,48.755882263183594,47.925819396972656,48.555694580078125,48.555694580078125,52421774
2019-02-10,48.586612701416016,49.82889938354492,47.23757553100586,49.82767105102539,49.82767105102539,52351662
2019-02-11,49.91179656982422,49.91179656982422,47.40423583984375,48.27090072631836,48.27090072631836,52414292
2019-02-12,48.22510528564453,49.407371520996094,47.45799255371094,49.05204391479492,49.05204391479492,52799179
2019-02-13,49.05235290527344,50.74150848388672,48.818504333496094,49.33005142211914,49.33005142211914,59844237
2019-02-14,49.319847106933594,49.63516616821289,46.302852630615234,46.86213302612305,46.86213302612305,59162579
2019-02-15,46.820167541503906,48.65492630004883,46.589595794677734,47.43825149536133,47.43825149536133,52421972
2019-02-16,47.39543151855469,48.436832427978516,46.76747512817383,46.915985107421875,46.915985107421875,47450869
2019-02-17,46.87131881713867,48.12992477416992,46.75928497314453,48.06875228881836,48.06875228881836,50287822
2019-02-18,48.01448059082031,52.23411560058594,48.01448059082031,51.693233489990234,51.693233489990234,59009590
2019-02-19,51.68333435058594,53.59519577026367,51.48977279663086,52.32735061645508,52.32735061645508,60939332
2019-02-20,52.25026321411133,52.63759231567383,50.86469650268555,52.11064910888672,52.11064910888672,62975748
2019-02-21,52.31678771972656,52.31678771972656,50.153804779052734,50.43602752685547,50.43602752685547,62868852
2019-02-22,50.33552169799805,52.7098388671875,50.33552169799805,52.64224624633789,52.64224624633789,67853125
2019-02-23,52.618038177490234,53.81678771972656,51.9234619140625,53.81316375732422,53.81316375732422,74715381
2019-02-24,53.68765640258789,56.82745361328125,49.010467529296875,49.010467529296875,49.010467529296875,63487790
2019-02-25,48.877296447753906,50.19007110595703,48.70062255859375,50.07845687866211,50.07845687866211,70386153
2019-02-26,50.09551239013672,50.09551239013672,49.049949645996094,49.40534210205078,49.40534210205078,69794817
2019-02-27,49.635040283203125,50.002872467041016,48.72615432739258,49.988094329833984,49.988094329833984,71709284
2019-02-28,49.89556121826172,50.20981216430664,49.04035949707031,49.12126922607422,49.12126922607422,69184623
2019-03-01,49.12215042114258,50.16024398803711,48.985679626464844,49.562171936035156,49.562171936035156,67173812
2019-03-02,49.600914001464844,50.05693054199219,49.12397003173828,49.98366928100586,49.98366928100586,63274675
2019-03-03,49.94568634033203,50.272159576416016,49.46358871459961,50.10773849487305,50.10773849487305,67035491
2019-03-04,50.11978530883789,50.464237213134766,47.17427444458008,48.4932861328125,48.4932861328125,68874657
2019-03-05,48.499942779541016,50.615325927734375,47.93508529663086,50.54852294921875,50.54852294921875,72757860
2019-03-06,50.59394454956055,50.90369415283203,49.58349609375,50.848655700683594,50.848655700683594,72310829
2019-03-07,50.92738723754883,52.098602294921875,50.92738723754883,51.028377532958984,51.028377532958984,74428190
2019-03-08,51.235172271728516,51.384708404541016,49.59807586669922,50.01823043823242,50.01823043823242,74197398
2019-03-09,49.98160171508789,51.39677429199219,49.82181167602539,50.787418365478516,50.787418365478516,65485381
2019-03-10,50.882164001464844,51.01462173461914,50.40375518798828,50.948211669921875,50.948211669921875,65452521
2019-03-11,50.89009475708008,50.970619201660156,49.37623977661133,50.235599517822266,50.235599517822266,72591315
2019-03-12,50.298160552978516,51.47206497192383,49.49441146850586,51.47206497192383,51.47206497192383,60080877
2019-03-13,51.48274230957031,52.3336181640625,51.28568649291992,52.04031753540039,52.04031753540039,52938688
2019-03-14,52.05381393432617,52.923553466796875,51.65202331542969,52.35450744628906,52.35450744628906,63362753
2019-03-15,52.36195373535156,53.65060043334961,52.256919860839844,53.606990814208984,53.606990814208984,62767951
2019-03-16,53.56135177612305,55.3746337890625,53.56135177612305,54.63551330566406,54.63551330566406,201675917
2019-03-17,54.70542526245117,54.81073760986328,52.64645004272461,53.535606384277344,53.535606384277344,117829194
2019-03-18,53.58741760253906,54.00035858154297,52.69628143310547,53.48814010620117,53.48814010620117,116998432
2019-03-19,53.47269821166992,55.15141677856445,53.34927749633789,54.75062942504883,54.75062942504883,99715349
2019-03-20,54.9846076965332,56.737674713134766,53.677391052246094,55.880741119384766,55.880741119384766,102750635
2019-03-21,55.97840881347656,55.98158264160156,53.27070236206055,53.85298538208008,53.85298538208008,93149158
2019-03-22,53.84712219238281,54.255985260009766,53.354984283447266,53.923118591308594,53.923118591308594,87593948
2019-03-23,53.9023551940918,54.368438720703125,53.35626983642578,53.84037399291992,53.84037399291992,81236141
2019-03-24,53.81326675415039,54.1761474609375,53.52958679199219,53.74467849731445,53.74467849731445,83963837
2019-03-25,53.79814529418945,54.08097839355469,51.11442947387695,52.339847564697266,52.339847564697266,93084755
2019-03-26,52.23835754394531,53.06303787231445,50.380130767822266,52.94049835205078,52.94049835205078,91009789
2019-03-27,52.95750427246094,55.025489807128906,52.83891677856445,54.72978973388672,54.72978973388672,91620140
2019-03-28,54.70616912841797,54.733184814453125,53.72426986694336,53.898414611816406,53.898414611816406,95017107
2019-03-29,53.92197036743164,54.09944152832031,52.421268463134766,53.48281478881836,53.48281478881836,92764026
2019-03-30,53.46839141845703,56.39556121826172,52.8935661315918,53.450191497802734,53.450191497802734,88272936
2019-03-31,53.455787658691406,56.49732971191406,53.11427688598633,55.885337829589844,55.885337829589844,99371366
2019-04-01,55.8809928894043,59.9892578125,55.82899856567383,59.97315979003906,59.97315979003906,118227704
2019-04-02,59.95918655395508,69.8200454711914,59.056434631347656,69.05905151367188,69.05905151367188,129351711
2019-04-03,69.05843353271484,72.32653045654297,63.93318176269531,65.70659637451172,65.70659637451172,114825438
2019-04-04,65.8406753540039,66.87574005126953,62.21818542480469,63.92605209350586,63.92605209350586,91708208
2019-04-05,63.92538070678711,69.18177795410156,63.887001037597656,69.16213989257812,69.16213989257812,95806843
2019-04-06,69.16497039794922,70.10771942138672,66.98796081542969,68.09186553955078,68.09186553955078,100724714
2019-04-07,68.08981323242188,70.0909194946289,67.90229034423828,69.8070068359375,69.8070068359375,92938041
2019-04-08,69.8231430053711,72.50745391845703,68.82203674316406,71.09341430664062,71.09341430664062,105550896
2019-04-09,71.1136474609375,71.21981811523438,68.07936096191406,68.37260437011719,68.37260437011719,90506705
2019-04-10,68.36116027832031,71.69961547851562,68.12085723876953,70.97735595703125,70.97735595703125,135283524
2019-04-11,70.94913482666016,71.1702880859375,62.81306076049805,66.36711883544922,66.36711883544922,128763082
2019-04-12,66.3302993774414,71.18222045898438,65.67399597167969,66.10135650634766,66.10135650634766,127876574
2019-04-13,66.10316467285156,66.9041748046875,64.07125854492188,65.32377624511719,65.32377624511719,110204684
2019-04-14,65.31130981445312,67.29888916015625,64.28992462158203,66.58150482177734,66.58150482177734,122650716
2019-04-15,66.58905792236328,67.05876922607422,64.26764678955078,64.35227966308594,64.35227966308594,106781470
2019-04-16,64.36319732666016,70.12733459472656,63.96095657348633,68.903076171875,68.903076171875,99339083
2019-04-17,68.8737564086914,69.97234344482422,66.91744995117188,67.4773941040039,67.4773941040039,99427822
2019-04-18,67.47675323486328,69.94930267333984,67.46476745605469,69.16213989257812,69.16213989257812,92841765
2019-04-19,69.16755676269531,69.5352554321289,67.54074096679688,68.56694030761719,68.56694030761719,96681422
2019-04-20,68.60382843017578,70.24454498291016,68.15576934814453,69.52452850341797,69.52452850341797,100543874
2019-04-21,69.5877914428711,70.09021759033203,67.40799713134766,68.718505859375,68.718505859375,101931769
2019-04-22,68.68643188476562,69.3546142578125,67.99166107177734,68.59263610839844,68.59263610839844,106741099
2019-04-23,68.56501007080078,71.01168823242188,68.07179260253906,69.33094787597656,69.33094787597656,215660125
2019-04-24,69.3344497680664,70.84308624267578,65.07598114013672,67.67943572998047,67.67943572998047,125287159
2019-04-25,67.66451263427734,67.87923431396484,61.28211212158203,61.301387786865234,61.301387786865234,155993710
2019-04-26,61.405887603759766,63.76262664794922,59.98540496826172,62.08967208862305,62.08967208862305,118882977
2019-04-27,61.81120300292969,63.523887634277344,61.60976028442383,62.5504035949707,62.5504035949707,116208417
2019-04-28,62.63674545288086,63.0341911315918,61.03752899169922,61.22995376586914,61.22995376586914,82495647
2019-04-29,61.24925231933594,61.793365478515625,59.77835464477539,60.54192352294922,60.54192352294922,47434963
2019-04-30,60.5423698425293,62.19499588012695,60.22663497924805,62.095947265625,62.095947265625,39162919
2019-05-01,62.100006103515625,64.97765350341797,62.089759826660156,64.95965576171875,64.95965576171875,38993596
2019-05-02,64.99421691894531,65.82493591308594,63.34090042114258,64.40686798095703,64.40686798095703,40766958
2019-05-03,64.36880493164062,68.4048843383789,64.17073059082031,67.02481079101562,67.02481079101562,42073269
2019-05-04,67.01580047607422,68.35281372070312,65.2281265258789,67.79167175292969,67.79167175292969,37095216
2019-05-05,67.7892837524414,68.45491790771484,65.34223937988281,66.08014678955078,66.08014678955078,39931451
2019-05-06,66.05752563476562,67.32977294921875,64.36258697509766,66.54827880859375,66.54827880859375,45947644
2019-05-07,66.50981903076172,69.7833480834961,65.54049682617188,65.54452514648438,65.54452514648438,49857410
2019-05-08,65.4932632446289,67.42172241210938,64.75749969482422,67.32955169677734,67.32955169677734,37535065
2019-05-09,67.342529296875,68.11223602294922,63.669830322265625,64.68659973144531,64.68659973144531,39720827
2019-05-10,64.67505645751953,68.39615631103516,64.31612396240234,68.07289123535156,68.07289123535156,41323063
2019-05-11,68.06918334960938,79.69928741455078,68.04154968261719,77.5870590209961,77.5870590209961,67439109
2019-05-12,77.54840087890625,79.71314239501953,71.92891693115234,74.2078628540039,74.2078628540039,58900217
2019-05-13,74.21481323242188,81.65788269042969,73.52478790283203,79.15727233886719,79.15727233886719,55646569
2019-05-14,79.18116760253906,84.43390655517578,79.0290298461914,83.07465362548828,83.07465362548828,69119265
2019-05-15,83.1999282836914,94.412841796875,82.94944763183594,94.0837173461914,94.0837173461914,70995399
2019-05-16,93.93486022949219,96.76158142089844,85.0351791381836,87.01094818115234,87.01094818115234,78734549
2019-05-17,87.0345230102539,87.37398529052734,77.61196899414062,82.00883483886719,82.00883483886719,72415160
2019-05-18,82.03360748291016,82.90888214111328,79.33861541748047,79.59186553955078,79.59186553955078,46125352
2019-05-19,79.60233306884766,90.97664642333984,79.45321655273438,90.62164306640625,90.62164306640625,67197704
2019-05-20,90.60173034667969,90.62881469726562,84.80352020263672,87.60836029052734,87.60836029052734,76023557
2019-05-21,87.50259399414062,92.42431640625,87.46943664550781,89.00347137451172,89.00347137451172,87816699
2019-05-22,88.9987564086914,91.20816040039062,83.389892578125,83.50518798828125,83.50518798828125,419738195
2019-05-23,83.4029541015625,85.19774627685547,81.00719451904297,84.62313079833984,84.62313079833984,216194224
2019-05-24,84.70858001708984,87.26594543457031,83.78945922851562,85.57782745361328,85.57782745361328,78323421
2019-05-25,85.54988098144531,87.64814758300781,85.54988098144531,86.99329376220703,86.99329376220703,74414764
2019-05-26,86.94911193847656,92.2110366821289,85.57713317871094,91.99518585205078,91.99518585205078,78729256
2019-05-27,92.02339172363281,98.85905456542969,91.95284271240234,97.96601867675781,97.96601867675781,234053891
2019-05-28,97.90142059326172,98.52786254882812,95.65877532958984,96.06098175048828,96.06098175048828,156907569
2019-05-29,96.05440521240234,96.07169342041016,90.57833862304688,93.9891128540039,93.9891128540039,109958292
2019-05-30,94.0056381225586,98.39370727539062,89.8499755859375,91.96477508544922,91.96477508544922,115296005
2019-05-31,91.96730041503906,93.52030944824219,89.4616928100586,93.21670532226562,93.21670532226562,98522713
2019-06-01,93.28645324707031,93.7220687866211,91.54658508300781,92.96917724609375,92.96917724609375,101580439
2019-06-02,93.04439544677734,96.24263000488281,92.80723571777344,94.94489288330078,94.94489288330078,104335299
2019-06-03,94.9642333984375,95.79527282714844,89.4593505859375,89.70960235595703,89.70960235595703,113138588
2019-06-04,89.66423797607422,89.66777038574219,81.32901000976562,83.34358978271484,83.34358978271484,82412018
2019-06-05,83.4119873046875,86.604736328125,83.39106750488281,84.98567962646484,84.98567962646484,123787030
2019-06-06,85.04264831542969,87.1480712890625,83.56977844238281,86.93584442138672,86.93584442138672,147136612
2019-06-07,86.87904357910156,89.69512176513672,85.48729705810547,88.26705169677734,88.26705169677734,132272877
2019-06-08,88.30549621582031,88.73123931884766,86.32457733154297,87.54402923583984,87.54402923583984,127524206
2019-06-09,87.56094360351562,87.97367095947266,82.453857421875,83.78411865234375,83.78411865234375,135848271
2019-06-10,83.68004608154297,87.38867950439453,82.68637084960938,86.91879272460938,86.91879272460938,138555223
2019-06-11,86.97346496582031,87.84471130371094,85.49388122558594,86.71500396728516,86.71500396728516,143282901
2019-06-12,86.66249084472656,90.40815734863281,85.95645141601562,90.13451385498047,90.13451385498047,171933824
2019-06-13,90.20635223388672,91.677734375,89.15858459472656,89.2607421875,89.2607421875,207794231
2019-06-14,89.29827117919922,90.76290130615234,87.33352661132812,90.50655364990234,90.50655364990234,230462155
2019-06-15,90.52666473388672,95.03033447265625,89.96674346923828,94.69276428222656,94.69276428222656,229735779
2019-06-16,94.7030029296875,97.64151763916016,94.3564224243164,95.86319732666016,95.86319732666016,217991870
2019-06-17,95.83020782470703,99.69279479980469,95.82061004638672,98.3490219116211,98.3490219116211,221680908
2019-06-18,98.30542755126953,99.09465789794922,95.68468475341797,96.2435073852539,96.2435073852539,215721562
2019-06-19,96.26036834716797,102.1937255859375,96.17500305175781,100.40721893310547,100.40721893310547,144587434
2019-06-20,100.4494400024414,108.6093521118164,100.20919036865234,104.97997283935547,104.97997283935547,175272178
2019-06-21,105.0167236328125,109.99435424804688,104.96028137207031,109.2341079711914,109.2341079711914,138943736
2019-06-22,109.500732421875,118.70865631103516,109.16544342041016,114.70585632324219,114.70585632324219,144831867
2019-06-23,114.64181518554688,120.07380676269531,113.83968353271484,115.13263702392578,115.13263702392578,135554014
2019-06-24,115.2132568359375,119.4334716796875,112.3139419555664,117.41625213623047,117.41625213623047,131784908
2019-06-25,117.34324645996094,117.81812286376953,111.33837127685547,112.31686401367188,112.31686401367188,170290078
2019-06-26,112.30419158935547,112.41470336914062,101.56189727783203,103.91806030273438,103.91806030273438,288013491
2019-06-27,103.94197845458984,105.08667755126953,87.07959747314453,94.41455841064453,94.41455841064453,168991928
2019-06-28,94.48872375488281,102.26432800292969,92.55260467529297,101.64236450195312,101.64236450195312,156736723
2019-06-29,101.6747817993164,101.77495574951172,93.78286743164062,99.96211242675781,99.96211242675781,140176878
2019-06-30,100.00892639160156,100.48836517333984,87.53482818603516,87.74494171142578,87.74494171142578,127287723
2019-07-01,87.75907897949219,93.58311462402344,83.87574005126953,88.42322540283203,88.42322540283203,132758316
2019-07-02,88.44109344482422,88.83393096923828,82.01181030273438,86.26490783691406,86.26490783691406,132861597
2019-07-03,86.2389144897461,92.06185150146484,86.04248809814453,90.00179290771484,90.00179290771484,127688765
2019-07-04,90.00416564941406,93.07946014404297,87.61418914794922,87.8232650756836,87.8232650756836,134452313
2019-07-05,87.7684555053711,91.99293518066406,86.30526733398438,89.12901306152344,89.12901306152344,120405501
2019-07-06,89.14126586914062,98.97308349609375,89.13372039794922,93.93950653076172,93.93950653076172,190744873
2019-07-07,93.98734283447266,107.18321990966797,93.1717758178711,107.18321990966797,107.18321990966797,182719894
2019-07-08,107.09571075439453,107.3181381225586,100.80876922607422,101.58649444580078,101.58649444580078,155828868
2019-07-09,101.59720611572266,104.5443115234375,98.01380157470703,99.41808319091797,99.41808319091797,124628294
2019-07-10,99.45025634765625,101.60061645507812,92.54662322998047,94.9370346069336,94.9370346069336,142132531
2019-07-11,94.92097473144531,94.92097473144531,87.15443420410156,89.11467742919922,89.11467742919922,123706017
2019-07-12,89.25154113769531,98.4223861694336,86.11091613769531,98.25044250488281,98.25044250488281,114154782
2019-07-13,98.2349624633789,98.27629852294922,89.2548599243164,93.36399841308594,93.36399841308594,119385278
2019-07-14,93.41974639892578,94.416259765625,85.65300750732422,85.91722106933594,85.91722106933594,120701885
2019-07-15,86.10795593261719,90.31957244873047,76.15348815917969,89.49606323242188,89.49606323242188,158841420
2019-07-16,89.38761138916016,89.38761138916016,73.3675537109375,74.01622009277344,74.01622009277344,114381208
2019-07-17,73.8188705444336,80.0881118774414,71.41831970214844,76.45850372314453,76.45850372314453,125827611
2019-07-18,76.53367614746094,85.2486572265625,75.00166320800781,84.12104797363281,84.12104797363281,131312918
2019-07-19,84.10912322998047,84.30963897705078,80.59871673583984,82.2966537475586,82.2966537475586,108366439
2019-07-20,82.27748107910156,87.53948974609375,81.82405090332031,85.3226089477539,85.3226089477539,105663388
2019-07-21,85.27322387695312,87.43547058105469,83.00308227539062,83.95735931396484,83.95735931396484,105487494
2019-07-22,83.96688079833984,85.37703704833984,81.38729858398438,83.18122863769531,83.18122863769531,103711508
2019-07-23,83.17962646484375,83.69129180908203,80.13031005859375,80.86270141601562,80.86270141601562,117356354
2019-07-24,80.86202239990234,81.81864166259766,78.57540130615234,80.48837280273438,80.48837280273438,90737838
2019-07-25,80.46868896484375,83.59232330322266,80.23670196533203,80.68287658691406,80.68287658691406,88391921
2019-07-26,80.70292663574219,81.04552459716797,78.71365356445312,80.29389953613281,80.29389953613281,80951330
2019-07-27,80.28845977783203,83.1028823852539,77.49882507324219,78.8657455444336,78.8657455444336,85930847
2019-07-28,78.74329376220703,82.932373046875,77.14860534667969,79.49067687988281,79.49067687988281,70562694
2019-07-29,79.42771911621094,80.74223327636719,77.51628875732422,77.9583511352539,77.9583511352539,82931895
2019-07-30,77.9729232788086,80.21005249023438,77.30927276611328,78.37662506103516,78.37662506103516,67774573
2019-07-31,78.32301330566406,82.45154571533203,77.99818420410156,80.68119812011719,80.68119812011719,100162528
2019-08-01,80.6129379272461,82.54878234863281,79.92097473144531,81.9660873413086,81.9660873413086,90181331
2019-08-02,81.8971176147461,85.48069763183594,81.70004272460938,83.91271209716797,83.91271209716797,99591718
2019-08-03,83.92761993408203,88.69642639160156,83.92761993408203,88.1937255859375,88.1937255859375,88705504
2019-08-04,88.19155883789062,89.15681457519531,85.9835433959961,88.18010711669922,88.18010711669922,91749362
2019-08-05,88.1843032836914,94.68663787841797,88.10095977783203,93.65410614013672,93.65410614013672,116283579
2019-08-06,93.61750030517578,96.88713836669922,88.16928100585938,89.74371337890625,89.74371337890625,106237722
2019-08-07,89.74295806884766,97.6051025390625,89.33486938476562,97.48582458496094,97.48582458496094,120008836
2019-08-08,97.45416259765625,97.59649658203125,91.55796813964844,95.15493774414062,95.15493774414062,99485912
2019-08-09,95.19147491455078,95.28076934814453,91.00296783447266,93.36286163330078,93.36286163330078,111949649
2019-08-10,93.32843780517578,94.60187530517578,90.69217681884766,90.88433837890625,90.88433837890625,87008408
2019-08-11,90.847412109375,92.33975219726562,90.21985626220703,92.25353240966797,92.25353240966797,82229709
2019-08-12,92.27625274658203,92.27625274658203,90.59480285644531,91.18199157714844,91.18199157714844,80671664
2019-08-13,91.19196319580078,91.43673706054688,84.87761688232422,85.5241470336914,85.5241470336914,90797999
2019-08-14,85.51295471191406,85.51295471191406,78.45259094238281,78.48469543457031,78.48469543457031,78512963
2019-08-15,78.57953643798828,82.7773208618164,74.59609985351562,82.5267333984375,82.5267333984375,82268894
2019-08-16,82.51770782470703,83.51747131347656,78.32808685302734,82.49869537353516,82.49869537353516,69374820
2019-08-17,82.55657958984375,83.69644165039062,81.0435791015625,81.9888916015625,81.9888916015625,69658778
2019-08-18,81.99799346923828,88.06974792480469,81.67174530029297,88.02477264404297,88.02477264404297,80774014
2019-08-19,88.07023620605469,90.65831756591797,84.7790298461914,90.15348052978516,90.15348052978516,80391798
2019-08-20,90.14684295654297,90.98080444335938,84.55142211914062,85.74105834960938,85.74105834960938,75036775
2019-08-21,85.7659912109375,86.34451293945312,79.26325988769531,80.56548309326172,80.56548309326172,70469159
2019-08-22,80.54891967773438,83.3497085571289,78.53889465332031,82.2535171508789,82.2535171508789,96683433
2019-08-23,82.2535171508789,83.65322875976562,81.2289047241211,82.16862487792969,82.16862487792969,98854438
2019-08-24,82.12701416015625,82.1766128540039,78.64692687988281,80.7369155883789,80.7369155883789,89694958
2019-08-25,80.75150299072266,82.20098114013672,79.26693725585938,80.37310028076172,80.37310028076172,97178649
2019-08-26,80.42603302001953,83.48772430419922,79.0655288696289,79.70442962646484,79.70442962646484,95830525
2019-08-27,79.72837829589844,79.72837829589844,77.53898620605469,78.20833587646484,78.20833587646484,70865118
2019-08-28,78.63328552246094,79.5331039428711,72.14676666259766,72.36570739746094,72.36570739746094,86518785
2019-08-29,72.32820892333984,72.32820892333984,67.04275512695312,67.16036987304688,67.16036987304688,61387907
2019-08-30,67.17106628417969,68.08980560302734,66.27490997314453,67.85059356689453,67.85059356689453,61604445
2019-08-31,67.85716247558594,68.12996673583984,66.4036636352539,67.53575134277344,67.53575134277344,50249218
2019-09-01,67.51451873779297,74.31924438476562,66.92832946777344,71.77680206298828,71.77680206298828,50287115
2019-09-02,71.74527740478516,73.64060974121094,70.04903411865234,73.1774673461914,73.1774673461914,67068912
2019-09-03,73.21189880371094,75.44873046875,73.16699981689453,74.92861938476562,74.92861938476562,72236098
2019-09-04,74.91077423095703,74.91090393066406,71.87770080566406,73.9274673461914,73.9274673461914,53928209
2019-09-05,73.94815826416016,76.32164764404297,73.68278503417969,75.96354675292969,75.96354675292969,66866817
2019-09-06,75.96697235107422,79.53265380859375,75.3967514038086,75.60304260253906,75.60304260253906,64191502
2019-09-07,75.62265014648438,78.74201202392578,74.22114562988281,78.39464569091797,78.39464569091797,63405428
2019-09-08,78.43974304199219,79.54988861083984,76.79426574707031,77.3759536743164,77.3759536743164,58161503
2019-09-09,77.4046401977539,77.51295471191406,74.6197509765625,75.14642333984375,75.14642333984375,57047927
2019-09-10,75.16751861572266,75.98249816894531,71.7702407836914,72.22940826416016,72.22940826416016,74484010
2019-09-11,72.29425811767578,74.4141616821289,70.1594467163086,74.3614273071289,74.3614273071289,71687582
2019-09-12,74.39000701904297,75.48541259765625,72.08291625976562,75.12957000732422,75.12957000732422,83013460
2019-09-13,75.15592193603516,76.91072845458984,72.92791748046875,76.91072845458984,76.91072845458984,85283907
2019-09-14,76.83052062988281,76.98004150390625,73.94427490234375,76.03797912597656,76.03797912597656,76842770
2019-09-15,76.06925964355469,76.30150604248047,74.23322296142578,75.6910629272461,75.6910629272461,57294722
2019-09-16,75.69889831542969,76.45630645751953,72.04399108886719,75.34508514404297,75.34508514404297,100063838
2019-09-17,75.34168243408203,75.46593475341797,73.84489440917969,74.28340911865234,74.28340911865234,91576290
2019-09-18,74.20055389404297,82.01044464111328,74.0014419555664,81.76528930664062,81.76528930664062,133480584
2019-09-19,81.76316833496094,81.76316833496094,72.98521423339844,76.02626037597656,76.02626037597656,102437633
2019-09-20,76.08892822265625,77.72148132324219,72.9177017211914,74.0064468383789,74.0064468383789,96275560
2019-09-21,73.99774169921875,74.01386260986328,72.47159576416016,72.82688903808594,72.82688903808594,81569539
2019-09-22,72.82463836669922,74.10967254638672,71.45366668701172,73.18858337402344,73.18858337402344,72664744
2019-09-23,73.17680358886719,73.18870544433594,68.71991729736328,68.71991729736328,68.71991729736328,82509889
2019-09-24,68.70448303222656,70.31986999511719,58.6369514465332,59.2165641784668,59.2165641784668,95665012
2019-09-25,59.13616943359375,61.30318832397461,57.87845993041992,59.86414337158203,59.86414337158203,101072792
2019-09-26,59.87068557739258,60.204227447509766,55.26164245605469,57.574058532714844,57.574058532714844,135169851
2019-09-27,57.542301177978516,58.487728118896484,55.87772750854492,58.041927337646484,58.041927337646484,143938186
2019-09-28,58.03232955932617,58.274269104003906,56.64689254760742,57.979644775390625,57.979644775390625,99077632
2019-09-29,57.99851989746094,58.071720123291016,54.8939323425293,56.16451644897461,56.16451644897461,63364565
2019-09-30,56.16770553588867,57.20204162597656,53.90695571899414,56.8166389465332,56.8166389465332,74691742
2019-10-01,56.87074279785156,58.18669891357422,55.70294952392578,55.84288787841797,55.84288787841797,72773127
2019-10-02,55.8426513671875,56.71333694458008,54.78439712524414,56.060882568359375,56.060882568359375,75303904
2019-10-03,56.060028076171875,56.954158782958984,54.46245193481445,56.271392822265625,56.271392822265625,85119061
2019-10-04,56.27762222290039,57.993896484375,54.7947883605957,57.668479919433594,57.668479919433594,83529372
2019-10-05,57.60071563720703,57.858238220214844,55.6997184753418,56.50080871582031,56.50080871582031,79461840
2019-10-06,56.496402740478516,56.829986572265625,55.13341522216797,55.49547576904297,55.49547576904297,73400789
2019-10-07,55.44646453857422,57.21857452392578,54.983638763427734,56.55258560180664,56.55258560180664,83666858
2019-10-08,56.55249786376953,57.04943084716797,55.22003936767578,55.86946487426758,55.86946487426758,71783063
2019-10-09,55.85512924194336,57.60977554321289,55.217529296875,57.446529388427734,57.446529388427734,75137371
2019-10-10,57.404441833496094,57.604095458984375,55.239959716796875,55.95108413696289,55.95108413696289,94627887
2019-10-11,55.94094467163086,56.342193603515625,54.438785552978516,54.48323440551758,54.48323440551758,64153788
2019-10-12,54.465396881103516,55.26849365234375,53.74378967285156,53.811214447021484,53.811214447021484,77422019
2019-10-13,53.81966781616211,54.26359939575195,52.85321044921875,53.525482177734375,53.525482177734375,64022636
2019-10-14,53.50655746459961,53.78214645385742,52.66172790527344,53.02199172973633,53.02199172973633,61816588
2019-10-15,53.03703308105469,53.63450622558594,51.829349517822266,52.18826675415039,52.18826675415039,76185800
2019-10-16,52.149391174316406,55.3084602355957,51.88577651977539,55.08811950683594,55.08811950683594,131307168
2019-10-17,55.072505950927734,60.703765869140625,54.87941360473633,56.05326461791992,56.05326461791992,131613140
2019-10-18,56.05326461791992,58.3458137512207,55.50873565673828,56.50609588623047,56.50609588623047,85291483
2019-10-19,56.31981658935547,56.31981658935547,53.7896614074707,54.69813919067383,54.69813919067383,81939157
2019-10-20,54.67707824707031,57.11326217651367,54.13827133178711,56.42353439331055,56.42353439331055,70720781
2019-10-21,56.43539047241211,59.38092041015625,55.98674392700195,57.83829879760742,57.83829879760742,94407141
2019-10-22,57.848209381103516,58.658809661865234,56.195587158203125,56.658809661865234,56.658809661865234,94681591
2019-10-23,56.7508659362793,57.557064056396484,52.16227722167969,53.009220123291016,53.009220123291016,88273502
2019-10-24,53.013973236083984,54.59417724609375,51.275508880615234,53.55207824707031,53.55207824707031,98450879
2019-10-25,53.585792541503906,60.030006408691406,52.957462310791016,58.97127151489258,58.97127151489258,152920963
2019-10-26,58.95973205566406,64.40350341796875,55.49654769897461,56.73090744018555,56.73090744018555,179221506
2019-10-27,56.78620529174805,61.04884338378906,55.68278884887695,59.75286865234375,59.75286865234375,166355879
2019-10-28,59.789649963378906,61.579219818115234,59.002071380615234,59.54887771606445,59.54887771606445,222423449
2019-10-29,59.502315521240234,63.074684143066406,59.1679573059082,59.86435317993164,59.86435317993164,220871997
2019-10-30,59.767696380615234,59.884727478027344,57.66032409667969,58.620704650878906,58.620704650878906,233444378
2019-10-31,58.65999221801758,60.49870681762695,57.57815933227539,59.29570388793945,59.29570388793945,203587731
2019-11-01,59.262115478515625,61.39109802246094,58.761295318603516,60.87179183959961,60.87179183959961,195288213
2019-11-02,60.919612884521484,63.38001251220703,60.754249572753906,62.30655288696289,62.30655288696289,191554079
2019-11-03,62.36365509033203,65.19035339355469,61.27359390258789,63.467376708984375,63.467376708984375,252599152
2019-11-04,63.343875885009766,63.75320053100586,62.53628921508789,63.13353729248047,63.13353729248047,205552604
2019-11-05,63.12397384643555,63.74925231933594,62.09312057495117,62.98447799682617,62.98447799682617,293290494
2019-11-06,62.929569244384766,64.68830108642578,62.75078201293945,64.20882415771484,64.20882415771484,259001300
2019-11-07,64.187255859375,66.2760238647461,62.88768768310547,63.50532913208008,63.50532913208008,245474445
2019-11-08,63.52085494995117,63.73627471923828,60.15288162231445,60.89073181152344,60.89073181152344,194099891
2019-11-09,60.843990325927734,62.48233413696289,60.667354583740234,62.182247161865234,62.182247161865234,150673894
2019-11-10,62.2122917175293,64.5514144897461,61.982513427734375,63.90266418457031,63.90266418457031,176219414
2019-11-11,63.891048431396484,64.21824645996094,61.43830490112305,61.92992401123047,61.92992401123047,206142758
2019-11-12,61.933326721191406,65.74169921875,61.877323150634766,62.25762939453125,62.25762939453125,188591183
2019-11-13,62.252891540527344,65.7061767578125,62.112125396728516,65.33023834228516,65.33023834228516,208429249
2019-11-14,65.32233428955078,65.87561798095703,64.35890197753906,65.53817749023438,65.53817749023438,203792696
2019-11-15,65.5532455444336,65.78266906738281,61.950721740722656,61.95836639404297,61.95836639404297,149260331
2019-11-16,61.95118713378906,63.024078369140625,61.49845886230469,62.00735855102539,62.00735855102539,167735054
2019-11-17,62.0023307800293,63.18132400512695,61.6954460144043,62.14468002319336,62.14468002319336,201294251
2019-11-18,62.13419723510742,62.60394287109375,59.0634651184082,59.37510681152344,59.37510681152344,243555437
2019-11-19,59.39162826538086,60.37889099121094,58.294315338134766,58.96410369873047,58.96410369873047,194201658
2019-11-20,58.9553108215332,59.594051361083984,57.95297622680664,58.25162124633789,58.25162124633789,179910717
2019-11-21,58.271629333496094,58.512489318847656,53.54994583129883,54.144840240478516,54.144840240478516,150665023
2019-11-22,54.146263122558594,54.952022552490234,48.67329025268555,51.26661682128906,51.26661682128906,158097540
2019-11-23,51.27294921875,52.71929931640625,50.35236358642578,52.11064529418945,52.11064529418945,172231823
2019-11-24,52.0986442565918,52.32941436767578,48.22219467163086,48.22219467163086,48.22219467163086,150228084
2019-11-25,48.23379898071289,52.1730842590332,46.02548599243164,50.20090866088867,50.20090866088867,154562442
2019-11-26,50.22569274902344,52.27850341796875,49.769676208496094,51.72007751464844,51.72007751464844,159826619
2019-11-27,51.448585510253906,57.04067611694336,50.611671447753906,55.963016510009766,55.963016510009766,155100423
2019-11-28,55.970829010009766,57.139251708984375,53.793006896972656,54.03130340576172,54.03130340576172,151831340
2019-11-29,54.04023361206055,56.09754180908203,53.9677848815918,55.954185485839844,55.954185485839844,144980637
2019-11-30,55.956016540527344,56.50130844116211,54.181724548339844,54.76593780517578,54.76593780517578,119581850
2019-12-01,54.77994155883789,54.7960319519043,52.65985107421875,53.58626174926758,53.58626174926758,32630309
2019-12-02,53.59910202026367,54.40909957885742,52.519447326660156,54.03166198730469,54.03166198730469,113404540
2019-12-03,54.02629852294922,55.2879638671875,53.42660903930664,53.42660903930664,53.42660903930664,154822220
2019-12-04,53.455589294433594,55.35561752319336,52.090999603271484,53.05144500732422,53.05144500732422,137140588
2019-12-05,52.99384307861328,54.61841583251953,52.378074645996094,54.006492614746094,54.006492614746094,148653329
2019-12-06,54.00212860107422,55.6156120300293,53.786373138427734,54.24589157104492,54.24589157104492,118978383
2019-12-07,54.23991012573242,55.12129211425781,53.71672058105469,54.72345733642578,54.72345733642578,149451115
2019-12-08,54.76734161376953,55.43014144897461,53.77871322631836,54.24336624145508,54.24336624145508,121427914
2019-12-09,54.24513626098633,54.51443862915039,53.21382522583008,54.310909271240234,54.310909271240234,131692116
2019-12-10,54.379058837890625,54.83464050292969,52.5715217590332,53.00785827636719,53.00785827636719,164652345
2019-12-11,53.00252914428711,53.9330940246582,52.83302688598633,53.06813049316406,53.06813049316406,131916995
2019-12-12,53.036468505859375,54.0900764465332,52.49542999267578,53.3068733215332,53.3068733215332,114782983
2019-12-13,53.292694091796875,53.454349517822266,52.37095260620117,52.61967086791992,52.61967086791992,102891717
2019-12-14,52.6470832824707,52.755184173583984,51.33433532714844,51.59382247924805,51.59382247924805,98556824
2019-12-15,51.62681198120117,52.108551025390625,50.1153450012207,50.924957275390625,50.924957275390625,104854859
2019-12-16,50.922733306884766,51.245052337646484,48.851051330566406,49.448707580566406,49.448707580566406,101870933
2019-12-17,49.452796936035156,49.67835235595703,44.6468391418457,44.94410705566406,44.94410705566406,101487732
2019-12-18,45.06324768066406,48.728214263916016,44.393672943115234,47.93243408203125,47.93243408203125,115846058
2019-12-19,47.970237731933594,49.24811935424805,46.173831939697266,47.86513137817383,47.86513137817383,125632136
2019-12-20,47.816429138183594,47.907554626464844,46.50763702392578,47.05842208862305,47.05842208862305,102434254
2019-12-21,47.04837417602539,47.17230987548828,45.307525634765625,45.53125762939453,45.53125762939453,106102856
2019-12-22,45.525909423828125,48.09528350830078,45.47898483276367,47.45592498779297,47.45592498779297,119713580
2019-12-23,47.4734001159668,48.774200439453125,47.15345764160156,47.34355163574219,47.34355163574219,112661124
2019-12-24,47.3351936340332,48.39202880859375,46.07456588745117,46.2087516784668,46.2087516784668,104538333
2019-12-25,46.212520599365234,47.09683609008789,45.58524703979492,46.50020980834961,46.50020980834961,86017236
2019-12-26,46.50944137573242,46.62921142578125,44.85792922973633,45.30704116821289,45.30704116821289,89292487
2019-12-27,45.29698944091797,46.065494537353516,44.86245346069336,45.344425201416016,45.344425201416016,92836745
2019-12-28,45.329227447509766,45.94725036621094,45.0556526184082,45.548683166503906,45.548683166503906,90986577
2019-12-29,45.516136169433594,47.77740478515625,45.39201736450195,46.82925796508789,46.82925796508789,90219027
2019-12-30,46.841392517089844,47.05575942993164,46.01011657714844,46.498085021972656,46.498085021972656,66565171
2019-12-31,46.5035514831543,46.5191764831543,44.56788635253906,44.56788635253906,44.56788635253906,61657735
2020-01-01,44.578460693359375,45.9602165222168,44.50278854370117,45.753543853759766,45.753543853759766,75903149
2020-01-02,45.76492691040039,46.214603424072266,44.39727783203125,45.74946975708008,45.74946975708008,81645163
2020-01-03,45.642765045166016,51.98094177246094,45.642765045166016,51.092037200927734,51.092037200927734,145826653
2020-01-04,51.054630279541016,51.54541778564453,50.01702117919922,50.53669357299805,50.53669357299805,61952234
2020-01-05,50.5360107421875,54.77756118774414,50.5360107421875,54.096893310546875,54.096893310546875,51316114
2020-01-06,54.092193603515625,58.99368667602539,53.99686050415039,58.970916748046875,58.970916748046875,72292283
2020-01-07,58.9620475769043,59.86029815673828,55.86604690551758,58.818294525146484,58.818294525146484,71803694
2020-01-08,58.76502227783203,59.812522888183594,56.10542297363281,59.46417236328125,59.46417236328125,69698036
2020-01-09,59.48787307739258,59.789852142333984,57.13905715942383,59.19731521606445,59.19731521606445,64810309
2020-01-10,59.17530059814453,59.45735168457031,57.24510192871094,58.57402801513672,58.57402801513672,65556437
2020-01-11,58.523319244384766,63.984764099121094,58.06911087036133,58.45027160644531,58.45027160644531,94891787
2020-01-12,58.453819274902344,59.867191314697266,57.604164123535156,59.324764251708984,59.324764251708984,52045488
2020-01-13,59.29695510864258,59.3317985534668,56.79497528076172,58.00568389892578,58.00568389892578,58833704
2020-01-14,58.01006317138672,63.03777313232422,57.8348503112793,62.821903228759766,62.821903228759766,113675912
2020-01-15,62.76847457885742,68.82508850097656,62.082115173339844,68.33885192871094,68.33885192871094,166405671
2020-01-16,68.32981872558594,68.79805755615234,62.65269088745117,65.68069458007812,65.68069458007812,118716552
2020-01-17,65.68844604492188,71.92842102050781,64.1057357788086,69.17634582519531,69.17634582519531,118624802
2020-01-18,69.09070587158203,70.82515716552734,66.40127563476562,67.18946838378906,67.18946838378906,83759887
2020-01-19,67.22677612304688,69.2800521850586,63.08731460571289,65.12628936767578,65.12628936767578,71810753
2020-01-20,65.16403198242188,66.44551849365234,62.45800018310547,64.9897689819336,64.9897689819336,62026473
2020-01-21,64.9808349609375,66.76815795898438,64.3399429321289,65.96295928955078,65.96295928955078,57432225
2020-01-22,65.94703674316406,66.33659362792969,64.43168640136719,65.03414154052734,65.03414154052734,59334379
2020-01-23,65.05343627929688,65.20707702636719,61.30187225341797,62.53315734863281,62.53315734863281,60781828
2020-01-24,62.606292724609375,62.93889236450195,58.163482666015625,61.764793395996094,61.764793395996094,65482396
2020-01-25,61.76362609863281,62.45710372924805,60.00086212158203,61.52178955078125,61.52178955078125,41758021
2020-01-26,61.510135650634766,64.4272689819336,60.96454620361328,63.87039566040039,63.87039566040039,51959186
2020-01-27,63.88374328613281,66.2074966430664,63.698360443115234,65.58409881591797,65.58409881591797,65532166
2020-01-28,65.56745147705078,67.7280044555664,65.29653930664062,67.72108459472656,67.72108459472656,60865269
2020-01-29,67.7808837890625,70.6146240234375,67.50426483154297,70.04087829589844,70.04087829589844,75659540
2020-01-30,69.97569274902344,74.97740936279297,68.64755249023438,74.97740936279297,74.97740936279297,96778424
2020-01-31,74.95697784423828,75.98523712158203,69.54438018798828,72.08708953857422,72.08708953857422,113417706
2020-02-01,72.07576751708984,73.88945770263672,71.46077728271484,73.3370590209961,73.3370590209961,76400844
2020-02-02,73.32357025146484,77.84381866455078,71.42489624023438,75.03939056396484,75.03939056396484,120996894
2020-02-03,74.98271179199219,78.11680603027344,74.57550048828125,76.82463836669922,76.82463836669922,112774900
2020-02-04,76.84735870361328,77.22618103027344,73.83663940429688,75.27223205566406,75.27223205566406,80747174
2020-02-05,75.24470520019531,78.84942626953125,74.75569152832031,77.99447631835938,77.99447631835938,86614281
2020-02-06,78.01126861572266,79.77473449707031,76.65335083007812,78.0866928100586,78.0866928100586,89213794
2020-02-07,78.10292053222656,80.61109924316406,78.08977508544922,79.56542205810547,79.56542205810547,110193000
2020-02-08,79.58466339111328,81.49957275390625,77.1318359375,80.67391967773438,80.67391967773438,106189645
2020-02-09,80.63248443603516,87.65213012695312,80.4811019897461,87.6192626953125,87.6192626953125,124583964
2020-02-10,87.70987701416016,87.81587982177734,83.95564270019531,84.8243408203125,84.8243408203125,138845141
2020-02-11,84.83834075927734,89.83756256103516,82.83268737792969,89.82136535644531,89.82136535644531,145122272
2020-02-12,89.82855224609375,95.25958251953125,89.81806182861328,95.24085998535156,95.24085998535156,188475506
2020-02-13,95.22415161132812,96.0470962524414,90.30067443847656,92.46109008789062,92.46109008789062,156870155
2020-02-14,92.26940155029297,94.89144134521484,91.1380844116211,94.8198013305664,94.8198013305664,134937261
2020-02-15,94.78475189208984,96.77738189697266,87.34296417236328,88.87413787841797,88.87413787841797,146497146
2020-02-16,88.97477722167969,91.95037078857422,80.91236877441406,88.41964721679688,88.41964721679688,152273797
2020-02-17,88.15386199951172,88.80754852294922,79.8208236694336,82.40095520019531,82.40095520019531,164389216
2020-02-18,82.42427062988281,86.64727020263672,81.4935531616211,86.10216522216797,86.10216522216797,141145279
2020-02-19,86.09900665283203,86.5260009765625,78.17208099365234,78.18938446044922,78.18938446044922,106656863
2020-02-20,78.12094116210938,78.90167999267578,75.30944061279297,76.60472106933594,76.60472106933594,155607937
2020-02-21,76.51519012451172,81.85601043701172,75.92024230957031,80.40348815917969,80.40348815917969,135902789
2020-02-22,80.45731353759766,82.6988525390625,78.42558288574219,79.09111022949219,79.09111022949219,133451986
2020-02-23,79.14400482177734,85.24544525146484,79.07063293457031,84.99668884277344,84.99668884277344,133676244
2020-02-24,85.05606842041016,86.02281951904297,77.51179504394531,79.12439727783203,79.12439727783203,145906857
2020-02-25,79.11720275878906,81.50631713867188,75.82494354248047,76.79724884033203,76.79724884033203,150564887
2020-02-26,76.82731628417969,77.70333862304688,69.42395782470703,70.88343048095703,70.88343048095703,143680078
2020-02-27,70.89988708496094,72.32604217529297,67.10408782958984,69.82261657714844,69.82261657714844,126899794
2020-02-28,69.92666625976562,71.29339599609375,66.56838989257812,68.1465072631836,68.1465072631836,108152732
2020-02-29,68.20057678222656,69.1080093383789,66.48853302001953,66.48853302001953,66.48853302001953,100216473
2020-03-01,66.30697631835938,67.6501235961914,63.57667541503906,64.73641967773438,64.73641967773438,101124199
2020-03-02,64.72541046142578,68.92781066894531,64.50667572021484,68.48241424560547,68.48241424560547,109758408
2020-03-03,68.4462890625,68.77880096435547,65.21190643310547,66.028564453125,66.028564453125,102197698
2020-03-04,66.04067993164062,67.89937591552734,65.15483093261719,65.83587646484375,65.83587646484375,100092058
2020-03-05,65.76455688476562,70.08856964111328,65.76026916503906,68.63238525390625,68.63238525390625,96929512
2020-03-06,68.63772583007812,69.70130157470703,67.8443603515625,68.91769409179688,68.91769409179688,135250724
2020-03-07,68.92047119140625,69.05807495117188,65.18830108642578,65.43820190429688,65.43820190429688,106259049
2020-03-08,65.46127319335938,65.53172302246094,56.124019622802734,56.371768951416016,56.371768951416016,125719617
2020-03-09,56.323604583740234,57.11827087402344,52.44939041137695,55.25153350830078,55.25153350830078,140007109
2020-03-10,55.36918258666992,56.838157653808594,54.27708053588867,54.95383834838867,54.95383834838867,112635716
2020-03-11,54.95212173461914,55.83846664428711,51.443233489990234,54.11237335205078,54.11237335205078,108297098
2020-03-12,54.09296798706055,54.181026458740234,32.92779541015625,33.01032257080078,33.01032257080078,151985291
2020-03-13,33.08461380004883,39.940887451171875,26.703887939453125,36.83537292480469,36.83537292480469,199341044
2020-03-14,36.83415222167969,39.81608581542969,35.59347915649414,36.21841049194336,36.21841049194336,110312283
2020-03-15,36.16128921508789,40.8369026184082,35.860565185546875,38.07060623168945,38.07060623168945,115596879
2020-03-16,38.02684020996094,38.45780944824219,29.890363693237305,33.81647872924805,33.81647872924805,140151762
2020-03-17,33.83247756958008,36.73701477050781,33.71382141113281,35.36676025390625,35.36676025390625,118316899
2020-03-18,35.46995544433594,36.6453742980957,34.2984619140625,35.922000885009766,35.922000885009766,126475263
2020-03-19,35.94824981689453,42.51803970336914,35.94824981689453,41.103572845458984,41.103572845458984,146341277
2020-03-20,41.05949401855469,45.151912689208984,37.55318069458008,40.118106842041016,40.118106842041016,146612114
2020-03-21,40.14375305175781,42.41593551635742,38.543487548828125,41.149391174316406,41.149391174316406,130652357
2020-03-22,41.151126861572266,42.250667572021484,38.216209411621094,38.34322738647461,38.34322738647461,122269184
2020-03-23,38.23032760620117,44.23799133300781,37.97459030151367,44.14022445678711,44.14022445678711,136337241
2020-03-24,44.11872482299805,47.42671585083008,43.37104797363281,47.180721282958984,47.180721282958984,159747274
2020-03-25,47.12864303588867,47.75730514526367,45.493438720703125,47.04867935180664,47.04867935180664,148032623
2020-03-26,47.037750244140625,50.987083435058594,46.99415969848633,50.18830108642578,50.18830108642578,174836443
2020-03-27,50.1922492980957,51.396121978759766,48.36249542236328,48.448612213134766,48.448612213134766,143918809
2020-03-28,48.409080505371094,48.409080505371094,45.327213287353516,47.13276290893555,47.13276290893555,133440622
2020-03-29,47.109100341796875,47.184356689453125,44.108951568603516,44.108951568603516,44.108951568603516,109300931
2020-03-30,44.10945129394531,47.43234634399414,43.965049743652344,46.78462219238281,46.78462219238281,126748553
2020-03-31,46.733924865722656,48.05281448364258,46.558204650878906,47.778564453125,47.778564453125,128899405
2020-04-01,47.778564453125,48.51173400878906,46.58384323120117,48.51173400878906,48.51173400878906,118501640
2020-04-02,48.4532585144043,52.50436019897461,48.070884704589844,50.75583267211914,50.75583267211914,126496182
2020-04-03,50.73628616333008,54.33709716796875,50.300193786621094,52.94850540161133,52.94850540161133,148716587
2020-04-04,52.9066162109375,54.93556213378906,52.28508758544922,54.279441833496094,54.279441833496094,158229659
2020-04-05,54.25071334838867,54.285831451416016,52.81324768066406,53.490596771240234,53.490596771240234,136144802
2020-04-06,53.470455169677734,58.73137664794922,53.265811920166016,58.37818145751953,58.37818145751953,158426176
2020-04-07,58.45906066894531,60.013877868652344,55.368896484375,55.92998504638672,55.92998504638672,145869304
2020-04-08,55.93673324584961,57.8851432800293,55.58061218261719,57.55061721801758,57.55061721801758,107481975
2020-04-09,57.56190490722656,58.7631950378418,56.459415435791016,58.49602508544922,58.49602508544922,97345360
2020-04-10,58.44857406616211,58.46663284301758,52.87247848510742,53.616641998291016,53.616641998291016,113198866
2020-04-11,53.5623664855957,54.601959228515625,52.59889602661133,53.579315185546875,53.579315185546875,98767430
2020-04-12,53.55336380004883,55.355247497558594,52.932830810546875,53.98192596435547,53.98192596435547,119263979
2020-04-13,54.11943054199219,54.13897705078125,51.319454193115234,52.952171325683594,52.952171325683594,125827600
2020-04-14,52.93198013305664,55.004573822021484,52.72604751586914,53.83323669433594,53.83323669433594,117293261
2020-04-15,53.8003044128418,54.9632453918457,53.127803802490234,53.15386962890625,53.15386962890625,127558965
2020-04-16,53.1861457824707,57.129798889160156,51.97642135620117,56.88468551635742,56.88468551635742,130989658
2020-04-17,56.91628646850586,57.29898452758789,56.23363494873047,56.552799224853516,56.552799224853516,110124030
2020-04-18,56.49835968017578,58.409183502197266,56.24333572387695,57.972259521484375,57.972259521484375,114264444
2020-04-19,57.94559097290039,58.56925964355469,57.08467483520508,57.44784164428711,57.44784164428711,108020970
2020-04-20,57.457672119140625,58.49272918701172,54.507537841796875,55.070011138916016,55.070011138916016,113779664
2020-04-21,54.978614807128906,55.6285285949707,54.46645736694336,55.37745666503906,55.37745666503906,101994360
2020-04-22,55.312835693359375,57.18449020385742,55.017513275146484,56.83672332763672,56.83672332763672,101247964
2020-04-23,56.84333038330078,59.92033386230469,56.44845962524414,58.82196044921875,58.82196044921875,107540688
2020-04-24,58.931331634521484,62.05665969848633,58.90835952758789,60.96895217895508,60.96895217895508,116367364
2020-04-25,60.942569732666016,61.98353576660156,60.23948287963867,60.725074768066406,60.725074768066406,102455403
2020-04-26,60.759429931640625,61.77550506591797,60.579044342041016,61.228275299072266,61.228275299072266,95013548
2020-04-27,61.22348403930664,62.50779342651367,61.222137451171875,62.39132308959961,62.39132308959961,97849932
2020-04-28,62.39036560058594,63.7915153503418,61.60918045043945,62.500545501708984,62.500545501708984,110007751
2020-04-29,62.53385543823242,66.9831314086914,62.084861755371094,66.54595947265625,66.54595947265625,146559090
2020-04-30,66.52721405029297,68.365966796875,61.98268127441406,62.47930145263672,62.47930145263672,146714147
2020-05-01,62.48135757446289,65.09069061279297,62.467376708984375,63.7686882019043,63.7686882019043,105952990
2020-05-02,63.76290512084961,65.14488220214844,63.76290512084961,64.6219711303711,64.6219711303711,90574303
2020-05-03,64.66361999511719,65.14519500732422,62.10197067260742,62.44111633300781,62.44111633300781,93103079
2020-05-04,62.43954849243164,62.79279708862305,59.0437126159668,61.25154113769531,61.25154113769531,106891678
2020-05-05,61.28976821899414,61.97713851928711,60.004432678222656,60.377349853515625,60.377349853515625,96201776
2020-05-06,60.29866409301758,62.0870475769043,58.536285400390625,58.536285400390625,58.536285400390625,110256062
2020-05-07,58.671791076660156,64.78899383544922,58.17317581176758,64.54569244384766,64.54569244384766,138695139
2020-05-08,64.47984313964844,65.78407287597656,63.40244674682617,63.703495025634766,63.703495025634766,127093700
2020-05-09,63.618621826171875,64.82487487792969,62.86699295043945,63.239219665527344,63.239219665527344,98564079
2020-05-10,63.2520751953125,63.2520751953125,55.44308853149414,58.858375549316406,58.858375549316406,122447899
2020-05-11,58.82282638549805,61.36053466796875,56.63301086425781,59.56058883666992,59.56058883666992,126280816
2020-05-12,59.62614440917969,62.00185012817383,59.309173583984375,61.434505462646484,61.434505462646484,96195506
2020-05-13,61.47721481323242,65.98595428466797,61.386474609375,64.86648559570312,64.86648559570312,124797980
2020-05-14,64.79590606689453,66.09827423095703,62.6520881652832,65.42181396484375,65.42181396484375,133001582
2020-05-15,65.51947021484375,66.31734466552734,62.81529235839844,62.874229431152344,62.874229431152344,86992618
2020-05-16,62.96987533569336,65.72250366210938,62.342430114746094,65.35791778564453,65.35791778564453,80487573
2020-05-17,65.33931732177734,66.9776840209961,64.9306411743164,65.21220397949219,65.21220397949219,77806647
2020-05-18,65.21304321289062,67.70085144042969,65.0742416381836,67.02838134765625,67.02838134765625,115135484
2020-05-19,67.04769134521484,67.3350830078125,65.39139556884766,66.46288299560547,66.46288299560547,91126914
2020-05-20,66.43116760253906,67.00021362304688,64.1767578125,64.7137222290039,64.7137222290039,78167576
2020-05-21,64.7143325805664,65.01383209228516,60.35331726074219,61.78729248046875,61.78729248046875,76233560
2020-05-22,61.77939987182617,63.61171340942383,61.358177185058594,63.154388427734375,63.154388427734375,78674215
2020-05-23,63.169857025146484,64.94929504394531,62.67018127441406,63.837982177734375,63.837982177734375,71353733
2020-05-24,63.83405685424805,63.84930419921875,61.193382263183594,61.193382263183594,61.193382263183594,66759857
2020-05-25,61.09729766845703,62.239166259765625,60.43400955200195,61.62845230102539,61.62845230102539,68863746
2020-05-26,61.647945404052734,62.49064254760742,60.966529846191406,61.80937957763672,61.80937957763672,67047717
2020-05-27,61.84689712524414,65.61271667480469,61.59317398071289,64.55068969726562,64.55068969726562,82741303
2020-05-28,64.56793975830078,67.31049346923828,63.48271560668945,67.07264709472656,67.07264709472656,90819942
2020-05-29,67.0535659790039,67.7808609008789,65.93580627441406,66.23860168457031,66.23860168457031,91611440
2020-05-30,66.22079467773438,68.5753173828125,65.46109771728516,68.35648345947266,68.35648345947266,93931827
2020-05-31,68.36457061767578,68.45148468017578,64.4048080444336,65.06526184082031,65.06526184082031,94692776
2020-06-01,65.05815887451172,68.09454345703125,63.74089813232422,67.639404296875,67.639404296875,110295490
2020-06-02,67.6413345336914,70.05528259277344,64.84027099609375,66.4899673461914,66.4899673461914,104360974
2020-06-03,66.49929809570312,68.1647720336914,66.44955444335938,67.13264465332031,67.13264465332031,79429170
2020-06-04,67.15994262695312,68.65308380126953,65.83148956298828,68.18954467773438,68.18954467773438,77902720
2020-06-05,68.21659851074219,69.1832275390625,67.24275207519531,67.69496154785156,67.69496154785156,63952401
2020-06-06,67.69815826416016,68.15821838378906,67.28884887695312,67.6014175415039,67.6014175415039,57757849
2020-06-07,67.62152862548828,68.16168975830078,64.73558807373047,66.61039733886719,66.61039733886719,69552239
2020-06-08,66.60520935058594,68.25975036621094,66.33832550048828,68.23139190673828,68.23139190673828,64946265
2020-06-09,68.25888061523438,68.56631469726562,67.67303466796875,68.2752456665039,68.2752456665039,56011063
2020-06-10,68.26640319824219,69.76642608642578,67.405029296875,69.64869689941406,69.64869689941406,68572680
2020-06-11,69.64928436279297,70.04512023925781,63.6148567199707,63.91936111450195,63.91936111450195,72190681
2020-06-12,63.927642822265625,66.50709533691406,63.2656135559082,65.83293914794922,65.83293914794922,63717399
2020-06-13,65.86405944824219,66.67864227294922,65.20931243896484,66.61534881591797,66.61534881591797,54550213
2020-06-14,66.60636138916016,66.6140365600586,64.96894836425781,65.73342895507812,65.73342895507812,54717590
2020-06-15,65.73786163330078,65.9433364868164,62.16584777832031,64.69571685791016,64.69571685791016,75859953
2020-06-16,64.6534423828125,66.0354995727539,64.44219207763672,65.94497680664062,65.94497680664062,66113216
2020-06-17,65.95101165771484,66.67070770263672,65.06177520751953,65.20457458496094,65.20457458496094,72558345
2020-06-18,65.20115661621094,65.81730651855469,64.4554443359375,65.07794189453125,65.07794189453125,68676380
2020-06-19,65.08455657958984,65.21817016601562,63.68463897705078,63.93476486206055,63.93476486206055,71873037
2020-06-20,63.93476486206055,64.76212310791016,63.38188171386719,63.94084167480469,63.94084167480469,64316630
2020-06-21,63.93501281738281,65.13882446289062,63.79051971435547,64.54891204833984,64.54891204833984,60392361
2020-06-22,64.58181762695312,66.31403350830078,64.33438873291016,65.9291763305664,65.9291763305664,82556416
2020-06-23,65.9439926147461,67.2737045288086,65.21212005615234,66.947509765625,66.947509765625,85517277
2020-06-24,66.98104095458984,67.47954559326172,64.31432342529297,64.8673095703125,64.8673095703125,72674399
2020-06-25,64.916015625,65.08540344238281,63.57046890258789,64.381591796875,64.381591796875,68046486
2020-06-26,64.35082244873047,64.64697265625,63.29145431518555,63.98196792602539,63.98196792602539,63054728
2020-06-27,63.966739654541016,64.50484466552734,61.06354904174805,62.33565902709961,62.33565902709961,61079906
2020-06-28,62.33565902709961,63.785762786865234,62.10470962524414,63.314903259277344,63.314903259277344,54082128
2020-06-29,63.43699645996094,64.82303619384766,62.565330505371094,64.18531036376953,64.18531036376953,63712363
2020-06-30,64.16802215576172,64.78143310546875,63.33622360229492,63.53677749633789,63.53677749633789,64386025
2020-07-01,63.538814544677734,64.77478790283203,63.324459075927734,64.60592651367188,64.60592651367188,64478705
2020-07-02,64.58267211914062,66.95829010009766,63.02602767944336,65.89307403564453,65.89307403564453,95975517
2020-07-03,65.8435287475586,65.90958404541016,62.5380973815918,62.74778747558594,62.74778747558594,85530135
2020-07-04,62.73271560668945,64.77303314208984,62.646305084228516,64.13436126708984,64.13436126708984,68098224
2020-07-05,64.03233337402344,64.50714111328125,61.6953239440918,63.220115661621094,63.220115661621094,76099632
2020-07-06,63.220115661621094,65.02452850341797,62.78108596801758,64.87625885009766,64.87625885009766,74125362
2020-07-07,64.85163116455078,65.06718444824219,63.56245040893555,64.53112030029297,64.53112030029297,55858559
2020-07-08,64.56037902832031,67.10652160644531,64.32794952392578,66.24862670898438,66.24862670898438,88617288
2020-07-09,66.2525863647461,68.96495819091797,65.35501098632812,67.63196563720703,67.63196563720703,93161220
2020-07-10,67.58539581298828,68.32556915283203,65.33235931396484,67.31441497802734,67.31441497802734,95885590
2020-07-11,67.29374694824219,69.57029724121094,67.17133331298828,68.73526000976562,68.73526000976562,89142317
2020-07-12,68.76222229003906,70.24070739746094,68.2806167602539,69.13372039794922,69.13372039794922,93942131
2020-07-13,69.13372039794922,69.93059539794922,68.11421966552734,69.27969360351562,69.27969360351562,87455836
2020-07-14,69.16331481933594,69.16331481933594,67.01863861083984,67.92222595214844,67.92222595214844,67807825
2020-07-15,67.83056640625,72.52494812011719,67.47649383544922,70.6026382446289,70.6026382446289,97547877
2020-07-16,70.56777954101562,71.40808868408203,66.73311614990234,67.64572143554688,67.64572143554688,85426392
2020-07-17,67.64361572265625,68.17699432373047,67.07464599609375,67.60771942138672,67.60771942138672,51519232
2020-07-18,67.6085433959961,69.01858520507812,67.05460357666016,68.25717163085938,68.25717163085938,52913522
2020-07-19,68.25289916992188,69.03929138183594,67.68212890625,68.77247619628906,68.77247619628906,49400376
2020-07-20,68.7832260131836,70.16849517822266,68.72583770751953,69.31350708007812,69.31350708007812,55897246
2020-07-21,69.29898071289062,71.50912475585938,69.07229614257812,69.58637237548828,69.58637237548828,70450705
2020-07-22,69.5720443725586,71.48638153076172,69.34294891357422,71.46184539794922,71.46184539794922,62044445
2020-07-23,71.46719360351562,73.86653900146484,70.8893814086914,72.86065673828125,72.86065673828125,82557920
2020-07-24,72.84011840820312,72.98754119873047,71.38737487792969,71.57962036132812,71.57962036132812,73201966
2020-07-25,71.58201599121094,73.84938049316406,71.50077056884766,73.46356201171875,73.46356201171875,60151560
2020-07-26,73.46134185791016,78.00763702392578,73.08560943603516,77.94244384765625,77.94244384765625,86834241
2020-07-27,77.94453430175781,79.6050033569336,75.07891845703125,78.49015808105469,78.49015808105469,119661660
2020-07-28,78.41524505615234,83.18446350097656,78.36292266845703,81.30632781982422,81.30632781982422,133640096
2020-07-29,81.29873657226562,82.7550277709961,79.11859893798828,79.14585876464844,79.14585876464844,93331670
2020-07-30,79.16753387451172,82.57935333251953,78.9245376586914,81.08992004394531,81.08992004394531,72088890
2020-07-31,81.07598876953125,84.58160400390625,80.48528289794922,84.46477508544922,84.46477508544922,77343250
2020-08-01,84.46477508544922,89.53902435302734,83.52923583984375,89.25675964355469,89.25675964355469,111518764
2020-08-02,89.29617309570312,90.53487396240234,82.16329956054688,84.96739959716797,84.96739959716797,125411756
2020-08-03,84.92157745361328,89.71431732177734,84.15960693359375,89.11299896240234,89.11299896240234,98801252
2020-08-04,89.0992431640625,89.78375244140625,85.87171936035156,87.26376342773438,87.26376342773438,85392513
2020-08-05,87.26761627197266,90.72319793701172,86.32669830322266,90.47769927978516,90.47769927978516,80729377
2020-08-06,90.48250579833984,96.43561553955078,88.74529266357422,95.61096954345703,95.61096954345703,116231184
2020-08-07,95.54944610595703,95.58194732666016,90.51226806640625,94.10342407226562,94.10342407226562,216791739
2020-08-08,94.16085052490234,95.30268859863281,92.0935287475586,94.88031768798828,94.88031768798828,67833222
2020-08-09,94.85234069824219,94.99734497070312,92.64356994628906,93.05657196044922,93.05657196044922,68854565
2020-08-10,93.11410522460938,94.6656723022461,91.12236785888672,93.75505065917969,93.75505065917969,89731157
2020-08-11,93.79411315917969,95.26768493652344,84.68484497070312,87.45867919921875,87.45867919921875,167105849
2020-08-12,87.48035430908203,90.46915435791016,84.51371765136719,90.29451751708984,90.29451751708984,69702889
2020-08-13,90.28311920166016,93.0704345703125,86.25712585449219,92.7928237915039,92.7928237915039,84264770
2020-08-14,92.79410552978516,93.3213882446289,90.16191101074219,91.43810272216797,91.43810272216797,92896330
2020-08-15,91.43042755126953,91.79228210449219,89.73029327392578,90.04712677001953,90.04712677001953,76569014
2020-08-16,90.07386779785156,91.32069396972656,88.41227722167969,91.22023010253906,91.22023010253906,64177487
2020-08-17,91.22023010253906,94.646728515625,89.78685760498047,93.35914611816406,93.35914611816406,83192011
2020-08-18,93.37139892578125,97.1468734741211,92.08723449707031,93.52009582519531,93.52009582519531,119998363
2020-08-19,93.47016143798828,94.49398803710938,89.55062866210938,91.27745056152344,91.27745056152344,109367601
2020-08-20,91.2536392211914,101.3114013671875,91.2536392211914,101.3114013671875,101.3114013671875,153441643
2020-08-21,101.36283874511719,105.52251434326172,92.52165222167969,92.56959533691406,92.56959533691406,173157306
2020-08-22,92.54349517822266,94.81800079345703,89.11748504638672,94.73908233642578,94.73908233642578,96380021
2020-08-23,94.61474609375,94.73926544189453,90.69032287597656,91.31260681152344,91.31260681152344,69274694
2020-08-24,91.35556030273438,94.32776641845703,90.57246398925781,93.93988037109375,93.93988037109375,81919624
2020-08-25,93.90455627441406,94.07256317138672,86.64771270751953,88.82878112792969,88.82878112792969,105150068
2020-08-26,88.7583236694336,89.72714233398438,87.61091613769531,89.12399291992188,89.12399291992188,89871232
2020-08-27,89.09272003173828,90.5473861694336,86.17509460449219,89.53935241699219,89.53935241699219,101423062
2020-08-28,89.56781768798828,94.96231842041016,88.94741821289062,94.35997772216797,94.35997772216797,116665533
2020-08-29,94.35650634765625,95.70275115966797,92.57675170898438,92.8189697265625,92.8189697265625,103879637
2020-08-30,92.81149291992188,96.29344940185547,92.80735778808594,96.148193359375,96.148193359375,113688927
2020-08-31,96.2140121459961,96.55670928955078,93.33476257324219,93.34747314453125,93.34747314453125,104051391
2020-09-01,93.35101318359375,98.6244125366211,92.12834167480469,97.13584899902344,97.13584899902344,128552757
2020-09-02,97.12761688232422,97.3214111328125,88.48235321044922,91.08174133300781,91.08174133300781,132175687
2020-09-03,91.08174133300781,91.33977508544922,77.61116790771484,77.98113250732422,77.98113250732422,140380810
2020-09-04,77.83557891845703,83.55921936035156,77.11065673828125,82.34812927246094,82.34812927246094,149075409
2020-09-05,82.53742218017578,83.37039184570312,74.66777801513672,77.705078125,77.705078125,259444708
2020-09-06,77.705078125,81.05625915527344,75.42132568359375,80.33264923095703,80.33264923095703,215200059
2020-09-07,80.23507690429688,82.75968170166016,77.04370880126953,82.5305404663086,82.5305404663086,243693290
2020-09-08,82.51119232177734,84.68284606933594,79.09725189208984,83.9022216796875,83.9022216796875,294622244
2020-09-09,83.88525390625,85.89859008789062,82.37329864501953,84.38080596923828,84.38080596923828,192100834
2020-09-10,84.41703033447266,89.4131088256836,83.24507904052734,83.46208953857422,83.46208953857422,26710283019
2020-09-11,83.46208953857422,89.01640319824219,79.67745971679688,88.3887939453125,88.3887939453125,20874120674
2020-09-12,88.18864440917969,90.01083374023438,83.06088256835938,86.50554656982422,86.50554656982422,209387764
2020-09-13,86.50554656982422,90.8517837524414,83.33030700683594,89.50423431396484,89.50423431396484,28959121742
2020-09-14,89.00201416015625,93.18460083007812,82.57971954345703,92.65135955810547,92.65135955810547,524965378
2020-09-15,92.96990203857422,94.59949493408203,87.59185028076172,91.12325286865234,91.12325286865234,532663423
2020-09-16,90.94393157958984,95.62603759765625,86.55721282958984,86.60586547851562,86.60586547851562,502022873
2020-09-17,87.53477478027344,93.99211120605469,86.12863159179688,92.42691802978516,92.42691802978516,487697605
2020-09-18,92.42691802978516,97.30116271972656,89.78191375732422,92.29927825927734,92.29927825927734,435978522
2020-09-19,91.9389877319336,96.63867950439453,88.70455932617188,95.73886108398438,95.73886108398438,485295626
2020-09-20,96.28813934326172,96.66925048828125,89.4735107421875,93.36177062988281,93.36177062988281,493090147
2020-09-21,93.21991729736328,95.604248046875,85.18563842773438,88.95246887207031,88.95246887207031,478896181
2020-09-22,88.87142944335938,94.78445434570312,85.62066650390625,92.95467376708984,92.95467376708984,407803150
2020-09-23,92.52995300292969,94.03102111816406,87.19470977783203,87.46781158447266,87.46781158447266,391456471
2020-09-24,87.41354370117188,91.87995147705078,87.12216186523438,91.79395294189453,91.79395294189453,415313750
2020-09-25,91.71770477294922,93.7861328125,90.47767639160156,92.75264739990234,92.75264739990234,424972428
2020-09-26,92.86934661865234,95.25336456298828,92.3963623046875,94.6529541015625,94.6529541015625,372311694
2020-09-27,94.54377746582031,99.61917877197266,93.61260223388672,97.18185424804688,97.18185424804688,509313971
2020-09-28,97.16032409667969,98.55631256103516,94.98895263671875,95.12684631347656,95.12684631347656,457660052
2020-09-29,95.11119079589844,100.8116455078125,94.5121078491211,100.35392761230469,100.35392761230469,515616519
2020-09-30,100.25961303710938,109.90383911132812,97.85741424560547,108.15129089355469,108.15129089355469,690182931
2020-10-01,108.5146713256836,112.95018005371094,101.7052001953125,102.65813446044922,102.65813446044922,854570165
2020-10-02,103.5556640625,104.74285125732422,94.12769317626953,101.71571350097656,101.71571350097656,765848018
2020-10-03,101.6414794921875,103.87319946289062,100.89469909667969,103.65850830078125,103.65850830078125,596525983
2020-10-04,103.61213684082031,108.94597625732422,101.52477264404297,105.56314086914062,105.56314086914062,681642870
2020-10-05,105.63566589355469,113.9224624633789,104.48120880126953,112.90325164794922,112.90325164794922,764075575
2020-10-06,112.78035736083984,113.65764617919922,105.53117370605469,106.6659927368164,106.6659927368164,796790445
2020-10-07,106.53768157958984,112.53008270263672,102.51939392089844,109.98902893066406,109.98902893066406,965840606
2020-10-08,110.05341339111328,112.44290924072266,107.57485961914062,110.9099349975586,110.9099349975586,834716514
2020-10-09,111.14019012451172,118.02703857421875,108.60225677490234,116.03467559814453,116.03467559814453,869136720
2020-10-10,116.0138168334961,118.37432861328125,115.43863677978516,115.83747863769531,115.83747863769531,732827430
2020-10-11,115.8269271850586,126.03056335449219,115.47052001953125,125.921875,125.921875,823937833
2020-10-12,125.77791595458984,134.7088623046875,125.11127471923828,129.58143615722656,129.58143615722656,1139231804
2020-10-13,129.22763061523438,130.97642517089844,123.64407348632812,127.77769470214844,127.77769470214844,989515081
2020-10-14,127.83956146240234,133.0367889404297,125.2763900756836,128.7017364501953,128.7017364501953,508090170
2020-10-15,128.49078369140625,132.0611114501953,124.27336120605469,129.8316192626953,129.8316192626953,854391077
2020-10-16,129.91822814941406,130.84068298339844,118.88825988769531,120.18889617919922,120.18889617919922,809567247
2020-10-17,120.28642272949219,121.96166229248047,118.80318450927734,120.03816223144531,120.03816223144531,918445383
2020-10-18,119.94499969482422,123.69109344482422,119.89337158203125,123.62600708007812,123.62600708007812,629206957
2020-10-19,123.68633270263672,128.8595428466797,121.89019012451172,125.4041748046875,125.4041748046875,738334532
2020-10-20,125.28834533691406,126.42182922363281,117.35591888427734,117.9454345703125,117.9454345703125,1043640790
2020-10-21,118.06517791748047,126.01077270507812,116.70433807373047,121.7527084350586,121.7527084350586,1429939004
2020-10-22,121.49015045166016,129.17408752441406,119.44615173339844,127.0677490234375,127.0677490234375,1164629877
2020-10-23,127.53506469726562,127.55682373046875,122.54055786132812,127.2960205078125,127.2960205078125,1019056589
2020-10-24,127.29608917236328,129.72671508789062,125.12086486816406,128.99569702148438,128.99569702148438,905899376
2020-10-25,128.99569702148438,133.7111358642578,127.7789077758789,130.79931640625,130.79931640625,945179739
2020-10-26,130.79934692382812,138.796875,129.09458923339844,132.02178955078125,132.02178955078125,1119665840
2020-10-27,132.02178955078125,137.46868896484375,131.2444610595703,133.72808837890625,133.72808837890625,929589775
2020-10-28,133.72808837890625,135.14273071289062,123.431640625,126.3503646850586,126.3503646850586,1178567842
2020-10-29,126.35037994384766,128.37120056152344,121.5740966796875,124.28270721435547,124.28270721435547,1214131984
2020-10-30,124.28267669677734,125.1044921875,117.99279022216797,122.95085906982422,122.95085906982422,1308805667
2020-10-31,122.95085144042969,127.98463439941406,121.2766342163086,126.33506774902344,126.33506774902344,1139362516
2020-11-01,126.33506774902344,127.04913330078125,123.52592468261719,126.5552978515625,126.5552978515625,945308161
2020-11-02,126.55529022216797,128.0390625,116.70628356933594,118.73442077636719,118.73442077636719,1256143677
2020-11-03,118.7343978881836,121.372802734375,116.33940124511719,120.7332992553711,120.7332992553711,1250890307
2020-11-04,120.73332977294922,121.51425170898438,114.2326889038086,115.95584106445312,115.95584106445312,1576064011
2020-11-05,115.95585632324219,120.19379425048828,110.74736785888672,119.81246185302734,119.81246185302734,1192785821
2020-11-06,119.81244659423828,123.8707504272461,116.79438018798828,119.48121643066406,119.48121643066406,1133832829
2020-11-07,119.48121643066406,125.6227035522461,110.20513153076172,111.31348419189453,111.31348419189453,1212524314
2020-11-08,111.31348419189453,120.95884704589844,110.0423355102539,120.33414459228516,120.33414459228516,1075666534
2020-11-09,120.33415222167969,121.98051452636719,114.13524627685547,115.65994262695312,115.65994262695312,930648315
2020-11-10,115.66004943847656,117.87760162353516,114.19208526611328,115.33495330810547,115.33495330810547,886282458
2020-11-11,115.33495330810547,117.96656799316406,113.22673797607422,113.36576843261719,113.36576843261719,953628922
2020-11-12,113.36575317382812,115.0855484008789,110.27050018310547,112.0469970703125,112.0469970703125,1095901980
2020-11-13,112.04698944091797,114.85160827636719,111.77093505859375,114.11270904541016,114.11270904541016,936557125
2020-11-14,114.11270904541016,117.21890258789062,113.3296890258789,116.57744598388672,116.57744598388672,788167676
2020-11-15,116.57744598388672,117.74675750732422,112.9490966796875,114.62094116210938,114.62094116210938,716438616
2020-11-16,114.6209487915039,119.64249420166016,113.54505920410156,117.98246002197266,117.98246002197266,850372672
2020-11-17,119.19891357421875,125.50617218017578,117.82344055175781,125.43038940429688,125.43038940429688,727842488
2020-11-18,125.4303207397461,126.27803039550781,120.02093505859375,123.64198303222656,123.64198303222656,1075626342
2020-11-19,123.64186096191406,123.64186096191406,117.14733123779297,118.38548278808594,118.38548278808594,967438282
2020-11-20,118.385498046875,123.06413269042969,118.16938781738281,120.9448013305664,120.9448013305664,982683690
2020-11-21,120.9448013305664,129.4553985595703,119.79631042480469,128.06748962402344,128.06748962402344,1190447304
2020-11-22,128.06748962402344,129.5084686279297,119.8299560546875,123.33387756347656,123.33387756347656,1419490754
2020-11-23,123.33387756347656,131.01986694335938,122.46800231933594,129.88900756835938,129.88900756835938,1179302984
2020-11-24,129.90093994140625,142.0820770263672,127.53095245361328,135.20034790039062,135.20034790039062,1676850361
2020-11-25,135.18846130371094,138.44256591796875,125.9146957397461,129.1458740234375,129.1458740234375,1543326329
2020-11-26,129.1306610107422,132.32118225097656,109.00287628173828,119.35115814208984,119.35115814208984,1692582467
2020-11-27,119.37728118896484,122.1528549194336,112.10562896728516,117.3132095336914,117.3132095336914,1120096045
2020-11-28,117.32427215576172,124.58560180664062,114.54087829589844,122.00398254394531,122.00398254394531,888532373
2020-11-29,122.01475524902344,125.8751220703125,119.47274780273438,123.99252319335938,123.99252319335938,990558821
2020-11-30,123.99361419677734,129.74363708496094,121.84002685546875,129.71426391601562,129.71426391601562,960312531
2020-12-01,129.77023315429688,132.27626037597656,121.88724517822266,125.92882537841797,125.92882537841797,867323873
2020-12-02,125.93289947509766,129.1338348388672,124.747314453125,127.89871978759766,127.89871978759766,952136003
2020-12-03,127.91480255126953,133.78997802734375,126.59227752685547,133.01734924316406,133.01734924316406,886562181
2020-12-04,133.03729248046875,135.70050048828125,126.9345703125,127.0179443359375,127.0179443359375,938138557
2020-12-05,127.00737762451172,133.50082397460938,124.7044677734375,133.3605499267578,133.3605499267578,780583419
2020-12-06,133.3591766357422,134.7962188720703,128.4783935546875,134.6505584716797,134.6505584716797,912728956
2020-12-07,134.6497802734375,143.74276733398438,134.22927856445312,138.9246368408203,138.9246368408203,1034799193
2020-12-08,138.9219512939453,143.0352020263672,133.18597412109375,135.7119903564453,135.7119903564453,840892038
2020-12-09,135.70791625976562,135.87185668945312,127.58454895019531,132.62823486328125,132.62823486328125,913661145
2020-12-10,132.6221466064453,134.99560546875,129.68409729003906,133.89602661132812,133.89602661132812,542981597
2020-12-11,133.90184020996094,141.62423706054688,129.9528045654297,141.55613708496094,141.55613708496094,621798045
2020-12-12,141.5529022216797,149.4462127685547,141.53501892089844,146.72312927246094,146.72312927246094,872906517
2020-12-13,146.73419189453125,152.1890411376953,143.9075927734375,151.90992736816406,151.90992736816406,812781072
2020-12-14,151.9135284423828,157.38278198242188,151.1597900390625,152.68316650390625,152.68316650390625,924928957
2020-12-15,152.67955017089844,155.51158142089844,150.8611297607422,150.9956817626953,150.9956817626953,835723672
2020-12-16,150.98826599121094,158.846923828125,147.7523956298828,158.70458984375,158.70458984375,1165978079
2020-12-17,158.71420288085938,163.1544952392578,155.0188751220703,160.22096252441406,160.22096252441406,1520827020
2020-12-18,160.20912170410156,160.25210571289062,153.28286743164062,154.8211212158203,154.8211212158203,1198875248
2020-12-19,154.8076629638672,158.16299438476562,153.98793029785156,155.0175323486328,155.0175323486328,1058413017
2020-12-20,155.01019287109375,156.72341918945312,151.4351806640625,152.50001525878906,152.50001525878906,1179117992
2020-12-21,152.50225830078125,153.44418334960938,143.19139099121094,146.27159118652344,146.27159118652344,871086463
2020-12-22,146.25149536132812,157.48880004882812,143.9115447998047,156.17312622070312,156.17312622070312,1085861192
2020-12-23,156.18002319335938,168.7944793701172,148.90374755859375,150.89761352539062,150.89761352539062,1651914827
2020-12-24,150.91510009765625,158.4039306640625,146.9123077392578,156.75628662109375,156.75628662109375,1214238106
2020-12-25,156.76026916503906,160.95468139648438,152.7584228515625,159.26890563964844,159.26890563964844,1140842321
2020-12-26,159.2686004638672,167.9539794921875,159.23765563964844,167.9396514892578,167.9396514892578,1298457222
2020-12-27,167.9617919921875,170.6092987060547,156.57496643066406,157.25827026367188,157.25827026367188,1265534848
2020-12-28,157.2669219970703,168.1084747314453,156.76145935058594,166.48707580566406,166.48707580566406,1460056395
2020-12-29,166.48841857910156,167.02725219726562,155.0059051513672,161.39321899414062,161.39321899414062,1308264776
2020-12-30,161.38438415527344,163.9242706298828,157.68392944335938,159.37249755859375,159.37249755859375,1358681218
2020-12-31,159.36752319335938,161.26564025878906,155.77056884765625,156.5723114013672,156.5723114013672,1095354071
2021-01-01,156.57017517089844,169.1421356201172,131.38900756835938,136.04586791992188,136.04586791992188,1946205729
2021-01-02,136.05352783203125,145.1844940185547,129.23548889160156,143.11721801757812,143.11721801757812,1794461266
2021-01-03,143.1541748046875,144.7269744873047,132.16148376464844,138.06442260742188,138.06442260742188,1234835529
2021-01-04,138.13027954101562,143.8928985595703,129.68556213378906,133.60276794433594,133.60276794433594,1098283687
2021-01-05,133.61465454101562,139.57965087890625,129.675537109375,136.82508850097656,136.82508850097656,1316221597
2021-01-06,136.82847595214844,142.42813110351562,132.89224243164062,142.3232879638672,142.3232879638672,1127011232
2021-01-07,142.34449768066406,152.83802795410156,139.95950317382812,143.10369873046875,143.10369873046875,1621898149
2021-01-08,143.07505798339844,150.18528747558594,136.04571533203125,142.52987670898438,142.52987670898438,1385625368
2021-01-09,142.52964782714844,148.9250946044922,139.30882263183594,147.56517028808594,147.56517028808594,1324637229
2021-01-10,147.5690155029297,189.27865600585938,147.5690155029297,185.1379852294922,185.1379852294922,2265991619
2021-01-11,185.14059448242188,185.14059448242188,143.45191955566406,158.58091735839844,158.58091735839844,2721315081
2021-01-12,158.47024536132812,173.46383666992188,154.9693145751953,157.77755737304688,157.77755737304688,1801964025
2021-01-13,157.78692626953125,172.8204345703125,152.76304626464844,171.80226135253906,171.80226135253906,1454995575
2021-01-14,171.76284790039062,171.76284790039062,160.97373962402344,163.11329650878906,163.11329650878906,1882208443
2021-01-15,163.1334686279297,167.53135681152344,148.73138427734375,157.3823699951172,157.3823699951172,1453280078
2021-01-16,157.3804168701172,161.98558044433594,153.55938720703125,155.9415283203125,155.9415283203125,1055855028
2021-01-17,155.9337158203125,164.0553741455078,150.57481384277344,159.58282470703125,159.58282470703125,1232527498
2021-01-18,159.58059692382812,160.887451171875,150.86688232421875,156.9568634033203,156.9568634033203,1245369745
2021-01-19,156.98899841308594,165.25856018066406,152.81991577148438,157.54364013671875,157.54364013671875,1413206282
2021-01-20,157.50350952148438,160.79473876953125,146.36241149902344,153.02621459960938,153.02621459960938,1186398868
2021-01-21,153.02813720703125,153.02813720703125,128.9825439453125,130.1893768310547,130.1893768310547,1459459068
2021-01-22,130.19265747070312,140.04254150390625,122.94889068603516,135.70204162597656,135.70204162597656,1457964054
2021-01-23,135.66683959960938,141.08197021484375,133.8992919921875,138.20631408691406,138.20631408691406,1212584945
2021-01-24,138.2048797607422,142.24449157714844,134.20401000976562,137.47047424316406,137.47047424316406,1287049711
2021-01-25,137.46881103515625,144.83030700683594,136.9859619140625,137.19720458984375,137.19720458984375,981919977
2021-01-26,137.1946258544922,140.56964111328125,133.80084228515625,138.1132049560547,138.1132049560547,984356371
2021-01-27,138.10597229003906,138.10597229003906,125.43109893798828,126.01576232910156,126.01576232910156,936623910
2021-01-28,126.01310729980469,139.7653350830078,124.12386322021484,136.00677490234375,136.00677490234375,1094419239
2021-01-29,138.135498046875,150.00875854492188,132.66921997070312,140.46539306640625,140.46539306640625,875293617
2021-01-30,140.4532928466797,142.10179138183594,136.46072387695312,139.4741973876953,139.4741973876953,1034542155
2021-01-31,139.47406005859375,140.59226989746094,132.60775756835938,138.06069946289062,138.06069946289062,975323838
2021-02-01,138.05255126953125,146.20761108398438,135.78436279296875,143.73500061035156,143.73500061035156,988331548
2021-02-02,143.71112060546875,152.07838439941406,142.41015625,151.54727172851562,151.54727172851562,1143502712
2021-02-03,151.54319763183594,155.3121337890625,151.2667236328125,154.96640014648438,154.96640014648438,1008948639
2021-02-04,154.96849060058594,155.5110321044922,147.99078369140625,148.586181640625,148.586181640625,990560200
2021-02-05,148.57814025878906,155.306884765625,147.78700256347656,155.2763671875,155.2763671875,1021414058
2021-02-06,155.26551818847656,158.18927001953125,152.35874938964844,152.59425354003906,152.59425354003906,852533093
2021-02-07,152.58364868164062,156.2245330810547,147.77117919921875,150.74122619628906,150.74122619628906,804302298
2021-02-08,150.71926879882812,163.33413696289062,147.62423706054688,162.7454376220703,162.7454376220703,933249680
2021-02-09,162.7689666748047,172.17872619628906,159.37887573242188,169.63153076171875,169.63153076171875,1266909007
2021-02-10,169.6343231201172,182.14230346679688,166.10626220703125,175.71759033203125,175.71759033203125,1353006269
2021-02-11,175.6998291015625,191.1634979248047,171.15089416503906,190.3765869140625,190.3765869140625,1371489332
2021-02-12,190.3397216796875,214.99578857421875,190.3397216796875,201.41067504882812,201.41067504882812,1922969024
2021-02-13,201.3785400390625,254.20135498046875,200.07298278808594,240.5587921142578,240.5587921142578,2507166376
2021-02-14,240.40708923339844,242.52423095703125,223.93324279785156,230.6996307373047,230.6996307373047,1882616238
2021-02-15,230.6331024169922,233.77978515625,203.36549377441406,227.5124969482422,227.5124969482422,2055578928
2021-02-16,227.419189453125,232.4608612060547,211.4298095703125,221.2810821533203,221.2810821533203,1907158941
2021-02-17,221.25572204589844,273.0338134765625,221.25572204589844,270.9957275390625,270.9957275390625,2434163823
2021-02-18,271.0458679199219,275.4867858886719,252.59646606445312,262.19024658203125,262.19024658203125,897054224
2021-02-19,262.1782531738281,283.6756591796875,254.19679260253906,283.4813537597656,283.4813537597656,992126854
2021-02-20,283.5266418457031,288.23724365234375,246.7557830810547,256.0428466796875,256.0428466796875,991879040
2021-02-21,255.95140075683594,260.23748779296875,244.2396697998047,247.6500244140625,247.6500244140625,858148416
2021-02-22,247.6431884765625,247.7555389404297,194.108642578125,225.02664184570312,225.02664184570312,999802849
2021-02-23,224.9927215576172,225.0154571533203,171.2889862060547,219.5310516357422,219.5310516357422,1161680698
2021-02-24,219.57595825195312,224.9760284423828,198.76803588867188,205.74913024902344,205.74913024902344,861035404
2021-02-25,205.7433624267578,218.28297424316406,197.54811096191406,197.54811096191406,197.54811096191406,628245394
2021-02-26,197.7323455810547,217.34707641601562,194.11585998535156,204.1044921875,204.1044921875,750516133
2021-02-27,204.15896606445312,222.8267364501953,204.15896606445312,209.31080627441406,209.31080627441406,680010896
2021-02-28,209.28451538085938,226.26797485351562,199.84571838378906,217.98951721191406,217.98951721191406,887720265
2021-03-01,218.02920532226562,230.4789276123047,210.8131866455078,230.2254638671875,230.2254638671875,646909763
2021-03-02,230.2572021484375,232.47865295410156,211.79891967773438,220.95541381835938,220.95541381835938,638715293
2021-03-03,220.94813537597656,228.9642791748047,216.4677276611328,219.825439453125,219.825439453125,693978910
2021-03-04,219.78213500976562,223.71473693847656,210.37255859375,217.37327575683594,217.37327575683594,703916059
2021-03-05,217.35015869140625,217.35015869140625,203.45266723632812,206.36390686035156,206.36390686035156,606923264
2021-03-06,206.34922790527344,208.19847106933594,198.5030975341797,204.83203125,204.83203125,631648717
2021-03-07,204.83363342285156,210.0154571533203,202.69659423828125,208.65786743164062,208.65786743164062,553596151
2021-03-08,208.6580047607422,221.08389282226562,204.30101013183594,221.00718688964844,221.00718688964844,670914775
2021-03-09,221.01185607910156,228.92010498046875,218.50990295410156,225.2548828125,225.2548828125,580254645
2021-03-10,225.24697875976562,227.42861938476562,215.57992553710938,220.6626434326172,220.6626434326172,581568999
2021-03-11,220.61676025390625,226.0336456298828,213.31968688964844,221.27403259277344,221.27403259277344,493136434
2021-03-12,221.28384399414062,225.74037170410156,216.91664123535156,223.36390686035156,223.36390686035156,494597092
2021-03-13,223.3760986328125,238.55853271484375,218.3892822265625,238.4652557373047,238.4652557373047,571389163
2021-03-14,238.47598266601562,240.5555877685547,229.39288330078125,233.17828369140625,233.17828369140625,610191652
2021-03-15,233.10342407226562,237.78660583496094,215.94619750976562,222.28562927246094,222.28562927246094,700492723
2021-03-16,222.25997924804688,229.94789123535156,213.04429626464844,229.43711853027344,229.43711853027344,537410059
2021-03-17,229.48324584960938,240.04689025878906,226.70957946777344,236.02256774902344,236.02256774902344,554826263
2021-03-18,235.97312927246094,240.95211791992188,225.15203857421875,231.32943725585938,231.32943725585938,495146902
2021-03-19,231.2896270751953,238.82736206054688,225.8356475830078,232.81748962402344,232.81748962402344,462247967
2021-03-20,232.75970458984375,242.45274353027344,228.37710571289062,235.62660217285156,235.62660217285156,452804822
2021-03-21,235.5677947998047,238.70970153808594,224.06988525390625,233.20999145507812,233.20999145507812,534299989
2021-03-22,233.22618103027344,238.20489501953125,218.44007873535156,219.79013061523438,219.79013061523438,555009867
2021-03-23,219.7721405029297,226.6175079345703,211.61651611328125,218.82009887695312,218.82009887695312,626403251
2021-03-24,218.78770446777344,230.6413116455078,209.6727294921875,211.70570373535156,211.70570373535156,633189682
2021-03-25,211.68545532226562,221.45382690429688,207.6067352294922,213.7899169921875,213.7899169921875,530304578
2021-03-26,213.76504516601562,229.25755310058594,213.4454345703125,222.5076141357422,222.5076141357422,418168581
2021-03-27,222.53565979003906,226.591796875,212.046142578125,224.5085906982422,224.5085906982422,437526797
2021-03-28,224.48251342773438,234.0450897216797,214.8677520751953,233.97366333007812,233.97366333007812,561911793
2021-03-29,233.96588134765625,243.92066955566406,229.84352111816406,234.8050994873047,234.8050994873047,537098413
2021-03-30,234.78103637695312,250.18472290039062,233.42079162597656,245.47076416015625,245.47076416015625,530500223
2021-03-31,245.4993438720703,262.6962585449219,240.98635864257812,246.15054321289062,246.15054321289062,860549600
2021-04-01,246.0277862548828,258.69683837890625,242.78118896484375,252.49581909179688,252.49581909179688,614730542
2021-04-02,252.4440460205078,263.58551025390625,250.8628692626953,260.850830078125,260.850830078125,632524815
2021-04-03,260.8552551269531,269.8232421875,252.57879638671875,260.88836669921875,260.88836669921875,528312209
2021-04-04,260.7950744628906,272.8997497558594,247.7603302001953,261.9903259277344,261.9903259277344,602319017
2021-04-05,261.30181884765625,271.3223876953125,258.1697998046875,263.92266845703125,263.92266845703125,488580114
2021-04-06,264.4006042480469,277.2998352050781,260.6490478515625,271.0430908203125,271.0430908203125,575073239
2021-04-07,271.025634765625,280.19708251953125,253.5831298828125,257.74285888671875,257.74285888671875,737672836
2021-04-08,257.8937683105469,272.0482482910156,251.75735473632812,269.9962463378906,269.9962463378906,540134380
2021-04-09,270.0189514160156,290.1740417480469,266.9703063964844,273.8375549316406,273.8375549316406,554909467
2021-04-10,273.6266784667969,298.81695556640625,273.6266784667969,292.8656921386719,292.8656921386719,657263547
2021-04-11,292.0730285644531,329.863525390625,291.96142578125,327.3172607421875,327.3172607421875,747027382
2021-04-12,329.2451477050781,344.5140380859375,315.5390625,315.5390625,315.5390625,855161646
2021-04-13,314.5158996582031,331.2271423339844,307.3506164550781,327.2176513671875,327.2176513671875,690349553
2021-04-14,327.15802001953125,331.5715637207031,309.5303649902344,321.6600646972656,321.6600646972656,591323578
2021-04-15,321.1337890625,348.61065673828125,319.2619934082031,344.2444763183594,344.2444763183594,650241197
2021-04-16,344.6210021972656,347.75885009765625,314.8600769042969,341.7403564453125,341.7403564453125,737981251
2021-04-17,341.5690612792969,378.5721740722656,341.5690612792969,367.4986267089844,367.4986267089844,888937212
2021-04-18,367.7698974609375,379.7275695800781,292.7841491699219,337.78582763671875,337.78582763671875,1064304406
2021-04-19,338.2482604980469,365.6538391113281,307.65484619140625,355.6329040527344,355.6329040527344,1052097012
2021-04-20,356.9069519042969,413.55743408203125,328.72186279296875,401.2078857421875,401.2078857421875,1801691135
2021-04-21,404.19366455078125,424.8751220703125,374.654541015625,379.7809753417969,379.7809753417969,1359514795
2021-04-22,376.5419616699219,390.45050048828125,345.03759765625,348.03997802734375,348.03997802734375,866564263
2021-04-23,347.33856201171875,354.8834228515625,302.0267639160156,354.8834228515625,354.8834228515625,1057183278
2021-04-24,354.6319885253906,396.00439453125,339.05810546875,380.51385498046875,380.51385498046875,808797431
2021-04-25,381.5569152832031,403.88250732421875,335.88262939453125,355.37060546875,355.37060546875,725353196
2021-04-26,355.67767333984375,402.5622863769531,343.8230895996094,402.4095764160156,402.4095764160156,717950425
2021-04-27,405.3605651855469,412.3956298828125,385.2604675292969,402.76593017578125,402.76593017578125,602102807
2021-04-28,402.6617736816406,439.62225341796875,400.2013854980469,414.4804992675781,414.4804992675781,916274319
2021-04-29,413.8006591796875,424.99786376953125,399.7054443359375,407.360107421875,407.360107421875,576292236
2021-04-30,407.3296203613281,422.83502197265625,403.345947265625,421.8908386230469,421.8908386230469,562822279
2021-05-01,421.39129638671875,433.6121826171875,415.77703857421875,426.27911376953125,426.27911376953125,549094538
2021-05-02,425.9811706542969,426.6613464355469,400.80322265625,405.1292419433594,405.1292419433594,411111121
2021-05-03,404.4972839355469,425.9180908203125,401.7271728515625,411.8406982421875,411.8406982421875,528755188
2021-05-04,411.5640563964844,411.8903503417969,379.06536865234375,380.20648193359375,380.20648193359375,593924461
2021-05-05,379.42803955078125,417.8131408691406,376.1871032714844,417.2088623046875,417.2088623046875,547385085
2021-05-06,417.29840087890625,435.2139892578125,405.6015930175781,422.51739501953125,422.51739501953125,709715623
2021-05-07,422.5823669433594,517.6202392578125,422.5823669433594,457.1449890136719,457.1449890136719,1783650459
2021-05-08,454.719970703125,485.7298889160156,451.6948547363281,475.4727783203125,475.4727783203125,824972215
2021-05-09,475.8174133300781,485.8857116699219,447.8935546875,483.5836181640625,483.5836181640625,598455194
2021-05-10,483.7099914550781,497.18804931640625,425.8094482421875,441.6373596191406,441.6373596191406,666267539
2021-05-11,441.2474060058594,454.4292907714844,420.487548828125,453.5311279296875,453.5311279296875,610337288
2021-05-12,453.21051025390625,477.72454833984375,392.3829345703125,392.3829345703125,392.3829345703125,640553003
2021-05-13,396.6975402832031,420.8751525878906,370.6514892578125,402.35748291015625,402.35748291015625,624563561
2021-05-14,402.5038146972656,421.95831298828125,397.7160949707031,412.5404052734375,412.5404052734375,422174265
2021-05-15,412.6698303222656,440.8243103027344,382.0154724121094,382.3988952636719,382.3988952636719,674489822
2021-05-16,382.1355895996094,404.3636474609375,372.2676696777344,390.9146728515625,390.9146728515625,474889086
2021-05-17,390.8121643066406,390.8121643066406,333.0359802246094,339.8818359375,339.8818359375,479550383
2021-05-18,339.4543151855469,360.3707275390625,327.66705322265625,341.2615966796875,341.2615966796875,347828077
2021-05-19,341.5776062011719,345.0872497558594,153.36936950683594,200.02719116210938,200.02719116210938,745701764
2021-05-20,198.2515411376953,289.71942138671875,182.12338256835938,282.4233703613281,282.4233703613281,872530333
2021-05-21,281.0167236328125,329.5572814941406,227.98895263671875,256.76641845703125,256.76641845703125,1171333242
2021-05-22,256.9148864746094,262.4909362792969,223.48577880859375,231.6136932373047,231.6136932373047,663712170
2021-05-23,231.53817749023438,261.0580139160156,177.45394897460938,227.9290771484375,227.9290771484375,715346434
2021-05-24,226.51683044433594,256.81103515625,216.07623291015625,255.36769104003906,255.36769104003906,470362123
2021-05-25,256.05010986328125,264.9687805175781,227.82110595703125,247.11302185058594,247.11302185058594,429822335
2021-05-26,246.86761474609375,270.207275390625,243.4547882080078,268.5783386230469,268.5783386230469,366226752
2021-05-27,268.81488037109375,269.3939514160156,243.892333984375,250.66958618164062,250.66958618164062,320841925
2021-05-28,251.82334899902344,266.4501037597656,219.59823608398438,262.8205261230469,262.8205261230469,483258612
2021-05-29,262.5184631347656,296.6961364746094,229.77174377441406,242.68447875976562,242.68447875976562,648796097
2021-05-30,242.99757385253906,267.651123046875,226.91615295410156,262.333740234375,262.333740234375,314970461
2021-05-31,261.9291687011719,275.8358459472656,243.02896118164062,272.91949462890625,272.91949462890625,282750686
2021-06-01,272.4447326660156,275.6572265625,253.31472778320312,265.77484130859375,265.77484130859375,303059899
2021-06-02,266.4302062988281,294.98175048828125,262.82916259765625,294.0920715332031,294.0920715332031,301842321
2021-06-03,294.705810546875,315.6642150878906,286.4482421875,308.18878173828125,308.18878173828125,366249438
2021-06-04,309.4974060058594,310.8816223144531,268.866943359375,287.4637145996094,287.4637145996094,403964500
2021-06-05,287.83258056640625,295.11187744140625,257.8238220214844,264.30828857421875,264.30828857421875,338579839
2021-06-06,264.0611877441406,276.7845458984375,262.70538330078125,272.5946960449219,272.5946960449219,231751973
2021-06-07,272.60284423828125,281.4471130371094,248.09742736816406,248.93336486816406,248.93336486816406,262686065
2021-06-08,249.19964599609375,255.85069274902344,223.11050415039062,254.87542724609375,254.87542724609375,365399076
2021-06-09,253.43045043945312,275.3620300292969,237.75819396972656,274.3316650390625,274.3316650390625,370823882
2021-06-10,274.7995300292969,282.70574951171875,254.8777618408203,255.35589599609375,255.35589599609375,314981209
2021-06-11,255.67742919921875,258.2628173828125,240.6396942138672,242.98159790039062,242.98159790039062,241920364
2021-06-12,242.9224090576172,251.80206298828125,232.22845458984375,242.9605255126953,242.9605255126953,191158127
2021-06-13,243.33132934570312,261.3611755371094,238.2101593017578,261.1946105957031,261.1946105957031,172816271
2021-06-14,260.7034606933594,275.5008544921875,258.83319091796875,269.93548583984375,269.93548583984375,187535189
2021-06-15,281.0688171386719,283.230224609375,272.4851989746094,279.4956970214844,279.4956970214844,248416884
2021-06-16,279.603759765625,288.40966796875,260.3040771484375,262.2186279296875,262.2186279296875,222847776
2021-06-17,262.38763427734375,281.43841552734375,262.130615234375,277.1090393066406,277.1090393066406,194978104
2021-06-18,277.1869812011719,279.9505920410156,261.2153625488281,264.8445129394531,264.8445129394531,277892540
2021-06-19,266.1021728515625,282.37493896484375,264.54327392578125,270.5207214355469,270.5207214355469,264783505
2021-06-20,268.74517822265625,271.2756652832031,248.52676391601562,264.6008605957031,264.6008605957031,223987999
2021-06-21,264.6961364746094,265.73809814453125,200.40541076660156,203.36181640625,203.36181640625,342681698
2021-06-22,203.1020965576172,225.79641723632812,180.8755340576172,201.53152465820312,201.53152465820312,394323770
2021-06-23,201.51182556152344,223.70855712890625,193.18728637695312,212.4637908935547,212.4637908935547,308473089
2021-06-24,218.69259643554688,226.7029266357422,204.49395751953125,225.06805419921875,225.06805419921875,245999721
2021-06-25,225.57859802246094,227.43601989746094,192.6688995361328,196.50369262695312,196.50369262695312,299077901
2021-06-26,196.0061492919922,202.77748107910156,185.5023193359375,202.77748107910156,202.77748107910156,215319243
2021-06-27,202.68634033203125,211.86032104492188,195.8800811767578,211.19906616210938,211.19906616210938,152877054
2021-06-28,211.67176818847656,216.82357788085938,205.9945831298828,212.44874572753906,212.44874572753906,190542502
2021-06-29,212.87496948242188,227.02203369140625,212.436767578125,217.1449737548828,217.1449737548828,234371957
2021-06-30,217.835205078125,223.66136169433594,209.0443115234375,222.26943969726562,222.26943969726562,209426116
2021-07-01,222.39028930664062,222.74061584472656,203.4269561767578,206.56387329101562,206.56387329101562,199614267
2021-07-02,206.2523956298828,211.66607666015625,199.60853576660156,211.3451385498047,211.3451385498047,151943393
2021-07-03,211.45816040039062,216.32797241210938,207.0421905517578,214.75277709960938,214.75277709960938,136414130
2021-07-04,214.83995056152344,224.9090118408203,213.0230712890625,219.84141540527344,219.84141540527344,169785754
2021-07-05,219.9619598388672,220.35418701171875,206.5026092529297,214.46499633789062,214.46499633789062,170985179
2021-07-06,214.47071838378906,222.1371307373047,212.2968292236328,222.1371307373047,222.1371307373047,167861959
2021-07-07,221.85537719726562,231.42877197265625,214.51466369628906,214.85055541992188,214.85055541992188,187227277
2021-07-08,215.29055786132812,215.7030029296875,202.01097106933594,205.4412841796875,205.4412841796875,170804024
2021-07-09,205.2459259033203,214.6731414794922,199.92933654785156,212.7469940185547,212.7469940185547,157902082
2021-07-10,212.67666625976562,217.48037719726562,207.33201599121094,209.556884765625,209.556884765625,154908655
2021-07-11,209.6764678955078,214.85977172851562,208.05416870117188,211.5214385986328,211.5214385986328,166484861
2021-07-12,211.58236694335938,216.6332244873047,203.3099365234375,206.8124542236328,206.8124542236328,158179950
2021-07-13,206.720703125,211.61441040039062,200.47067260742188,203.5485076904297,203.5485076904297,148404994
2021-07-14,203.6702880859375,204.96336364746094,192.53067016601562,203.2454833984375,203.2454833984375,145000394
2021-07-15,203.45455932617188,205.4381103515625,190.30905151367188,196.1993865966797,196.1993865966797,178754461
2021-07-16,196.456787109375,200.00247192382812,191.51937866210938,193.1262664794922,193.1262664794922,145661937
2021-07-17,192.92022705078125,199.3404541015625,191.2672119140625,197.61167907714844,197.61167907714844,137086509
2021-07-18,197.6628875732422,205.00250244140625,197.26194763183594,199.52015686035156,199.52015686035156,134221629
2021-07-19,199.4430389404297,200.47601318359375,187.7317657470703,188.7956085205078,188.7956085205078,161139172
2021-07-20,189.02713012695312,191.46812438964844,178.87364196777344,183.09678649902344,183.09678649902344,188384881
2021-07-21,182.8877716064453,200.1347198486328,179.18743896484375,196.4104461669922,196.4104461669922,182110751
2021-07-22,196.70863342285156,202.18649291992188,190.46632385253906,197.63128662109375,197.63128662109375,140729299
2021-07-23,197.71815490722656,203.69369506835938,194.976318359375,203.56358337402344,203.56358337402344,124299183
2021-07-24,203.6887969970703,210.92709350585938,202.00527954101562,208.66444396972656,208.66444396972656,137182375
2021-07-25,208.6513671875,214.4364776611328,204.210693359375,213.48745727539062,213.48745727539062,147190704
2021-07-26,213.5476837158203,234.93466186523438,212.76678466796875,218.5118408203125,218.5118408203125,287305467
2021-07-27,218.0939483642578,226.661865234375,214.55604553222656,226.09950256347656,226.09950256347656,218701213
2021-07-28,226.08445739746094,234.9040985107422,222.52609252929688,234.7963104248047,234.7963104248047,212216608
2021-07-29,235.32769775390625,248.207275390625,231.34471130371094,241.2291717529297,241.2291717529297,189494044
2021-07-30,241.54833984375,245.3351287841797,230.44688415527344,242.79779052734375,242.79779052734375,203635494
2021-07-31,242.40444946289062,249.0652313232422,234.5137176513672,240.1702880859375,240.1702880859375,208721836
2021-08-01,239.66009521484375,249.3849334716797,232.56967163085938,236.2314453125,236.2314453125,196766251
2021-08-02,235.99758911132812,244.15048217773438,228.62745666503906,233.06784057617188,233.06784057617188,183571683
2021-08-03,232.7964324951172,236.75973510742188,223.67227172851562,225.19590759277344,225.19590759277344,181967424
2021-08-04,225.6274871826172,245.64622497558594,223.14718627929688,244.96839904785156,244.96839904785156,217332184
2021-08-05,245.0867919921875,253.83213806152344,237.32118225097656,252.86154174804688,252.86154174804688,245048086
2021-08-06,252.87840270996094,266.3494567871094,250.8347930908203,263.0365295410156,263.0365295410156,260143244
2021-08-07,262.9617919921875,275.882568359375,259.6138916015625,270.9792785644531,270.9792785644531,233040691
2021-08-08,271.3423767089844,274.5167236328125,256.28387451171875,256.8537292480469,256.8537292480469,227195719
2021-08-09,257.1465148925781,271.7505798339844,253.82164001464844,270.1864929199219,270.1864929199219,228186214
2021-08-10,269.7326965332031,270.7759094238281,260.5279235839844,266.1722412109375,266.1722412109375,228553925
2021-08-11,266.39556884765625,279.414794921875,266.01751708984375,268.5692443847656,268.5692443847656,241730740
2021-08-12,268.5567626953125,276.4136047363281,252.56259155273438,257.0970764160156,257.0970764160156,236282587
2021-08-13,257.5337829589844,273.2147216796875,255.23472595214844,273.0664978027344,273.0664978027344,227228996
2021-08-14,272.9708251953125,279.49554443359375,265.5566101074219,271.28558349609375,271.28558349609375,197636594
2021-08-15,271.4804992675781,275.08087158203125,262.04071044921875,272.2369384765625,272.2369384765625,193048536
2021-08-16,272.0700988769531,284.3183898925781,266.36944580078125,267.87237548828125,267.87237548828125,227863349
2021-08-17,267.1476745605469,277.94635009765625,255.5129852294922,256.27191162109375,256.27191162109375,207709212
2021-08-18,256.4169006347656,261.9622802734375,247.74925231933594,253.49658203125,253.49658203125,203452807
2021-08-19,253.05368041992188,264.086669921875,247.4070587158203,264.086669921875,264.086669921875,193471982
2021-08-20,264.0766296386719,283.341796875,262.2156677246094,281.9444580078125,281.9444580078125,216310555
2021-08-21,282.23297119140625,293.2632141113281,273.2007141113281,288.17095947265625,288.17095947265625,210367761
2021-08-22,288.1995544433594,306.6231384277344,276.3260803222656,305.6070556640625,305.6070556640625,248292920
2021-08-23,306.4709777832031,333.7778625488281,303.2674560546875,318.3244934082031,318.3244934082031,330390588
2021-08-24,318.6874694824219,339.5447998046875,303.2915344238281,307.5423278808594,307.5423278808594,324926843
2021-08-25,308.1023864746094,324.532958984375,298.52734375,313.5236511230469,313.5236511230469,305885601
2021-08-26,314.21063232421875,317.5575256347656,287.07647705078125,291.98150634765625,291.98150634765625,268875500
2021-08-27,291.9527587890625,316.7616882324219,286.2994384765625,315.00054931640625,315.00054931640625,248871483
2021-08-28,315.2063293457031,316.5875549316406,298.557373046875,300.2287292480469,300.2287292480469,183815434
2021-08-29,300.518798828125,306.75799560546875,287.8858337402344,291.57196044921875,291.57196044921875,231037558
2021-08-30,291.8536682128906,295.0912170410156,281.2602233886719,282.0263366699219,282.0263366699219,240246571
2021-08-31,281.87841796875,291.9972839355469,279.57708740234375,286.1886291503906,286.1886291503906,200519263
2021-09-01,286.1147766113281,303.30828857421875,280.12274169921875,303.3025207519531,303.3025207519531,238671149
2021-09-02,303.107666015625,309.2566833496094,298.14605712890625,302.76171875,302.76171875,222441339
2021-09-03,302.8100891113281,309.5572509765625,296.8645935058594,303.7861328125,303.7861328125,228729580
2021-09-04,303.7784423828125,311.346435546875,300.0368957519531,305.35491943359375,305.35491943359375,193629163
2021-09-05,305.2180480957031,318.9923400878906,300.02850341796875,315.1960754394531,315.1960754394531,248288144
2021-09-06,315.4585876464844,321.7201232910156,301.33197021484375,314.7723693847656,314.7723693847656,284693798
2021-09-07,314.9649963378906,316.0585632324219,234.76930236816406,262.17181396484375,262.17181396484375,470787907
2021-09-08,262.12701416015625,270.9065856933594,246.1095733642578,256.7486267089844,256.7486267089844,357775024
2021-09-09,255.91781616210938,266.8549499511719,254.61273193359375,261.4317932128906,261.4317932128906,267345989
2021-09-10,261.5209655761719,268.2559509277344,244.7466583251953,248.88381958007812,248.88381958007812,220571901
2021-09-11,249.27223205566406,258.77655029296875,247.77699279785156,249.7649688720703,249.7649688720703,151933700
2021-09-12,250.0276641845703,258.3072204589844,246.5413055419922,256.3243408203125,256.3243408203125,177933859
2021-09-13,256.5127868652344,269.7516784667969,243.5383758544922,262.9719543457031,262.9719543457031,368079864
2021-09-14,263.4142150878906,274.3026428222656,256.0555419921875,268.7530517578125,268.7530517578125,319973872
2021-09-15,268.5509033203125,274.1263122558594,265.4732971191406,269.3326416015625,269.3326416015625,231866380
2021-09-16,269.3753356933594,273.3236999511719,259.86279296875,263.9234924316406,263.9234924316406,216554161
2021-09-17,264.1335144042969,267.7103271484375,257.2719421386719,262.4666748046875,262.4666748046875,171606452
2021-09-18,262.39373779296875,271.83697509765625,259.9277038574219,271.6887512207031,271.6887512207031,163931480
2021-09-19,271.6834411621094,275.7742614746094,258.6748962402344,259.9263610839844,259.9263610839844,185050652
2021-09-20,259.950927734375,261.4012145996094,227.33340454101562,231.29417419433594,231.29417419433594,331425683
2021-09-21,232.6448516845703,237.56118774414062,213.11476135253906,217.6762237548828,217.6762237548828,247580022
2021-09-22,217.33436584472656,245.45875549316406,214.69876098632812,245.27813720703125,245.27813720703125,227247812
2021-09-23,245.09559631347656,251.04891967773438,243.49310302734375,249.04718017578125,249.04718017578125,192441519
2021-09-24,249.222900390625,254.3813018798828,224.2490997314453,233.7926483154297,233.7926483154297,252305869
2021-09-25,233.78646850585938,242.50350952148438,230.56637573242188,235.92135620117188,235.92135620117188,202740884
2021-09-26,236.1929168701172,237.21316528320312,222.1141357421875,234.10971069335938,234.10971069335938,244160461
2021-09-27,234.7467041015625,248.05108642578125,234.21522521972656,234.72959899902344,234.72959899902344,221243683
2021-09-28,234.543701171875,243.635498046875,228.38162231445312,229.60031127929688,229.60031127929688,225342820
2021-09-29,229.7760467529297,240.75509643554688,228.8263397216797,234.14871215820312,234.14871215820312,193353308
2021-09-30,233.973876953125,254.18612670898438,232.9263916015625,250.8247528076172,250.8247528076172,230758009
2021-10-01,251.0970458984375,261.3913879394531,243.3828125,257.8257751464844,257.8257751464844,276235800
2021-10-02,257.56671142578125,262.42144775390625,251.76846313476562,253.2303924560547,253.2303924560547,201448901
2021-10-03,253.0065155029297,263.5313720703125,250.33140563964844,259.0079040527344,259.0079040527344,200304137
2021-10-04,259.36016845703125,267.14013671875,251.8245849609375,264.04461669921875,264.04461669921875,208103132
2021-10-05,264.5110168457031,275.6073303222656,261.1380615234375,270.752197265625,270.752197265625,241679025
2021-10-06,270.9306945800781,294.0880432128906,263.03369140625,286.57080078125,286.57080078125,290102759
2021-10-07,286.6257629394531,295.7828369140625,276.107177734375,277.8626708984375,277.8626708984375,240943637
2021-10-08,277.95733642578125,286.44110107421875,276.4298095703125,277.920166015625,277.920166015625,200018428
2021-10-09,277.7558898925781,282.2190856933594,274.00274658203125,278.2481689453125,278.2481689453125,181184297
2021-10-10,278.2283630371094,282.5676574707031,269.83758544921875,270.700439453125,270.700439453125,146286900
2021-10-11,270.3487243652344,279.96978759765625,266.0589904785156,276.78814697265625,276.78814697265625,209535790
2021-10-12,276.90460205078125,280.6697082519531,268.7650146484375,277.1590270996094,277.1590270996094,213602413
2021-10-13,277.1856384277344,283.15008544921875,269.5082702636719,274.94482421875,274.94482421875,169716936
2021-10-14,274.55877685546875,274.7331848144531,264.8221435546875,266.4376220703125,266.4376220703125,162259649
2021-10-15,266.6186828613281,278.9200744628906,261.0511474609375,273.7043151855469,273.7043151855469,239118228
2021-10-16,273.9772644042969,274.10595703125,265.0506896972656,268.1338195800781,268.1338195800781,181330395
2021-10-17,267.7517395019531,268.2718811035156,253.60614013671875,260.8040466308594,260.8040466308594,161631642
2021-10-18,261.0760192871094,264.3805236816406,252.9609832763672,256.525634765625,256.525634765625,154975543
2021-10-19,256.5228271484375,260.4262390136719,252.07034301757812,254.96157836914062,254.96157836914062,155008232
2021-10-20,255.052001953125,265.6032409667969,253.43496704101562,260.13055419921875,260.13055419921875,189011169
2021-10-21,260.02081298828125,274.69866943359375,257.93280029296875,270.4844970703125,270.4844970703125,263793052
2021-10-22,271.1339111328125,275.22467041015625,264.30804443359375,266.39898681640625,266.39898681640625,185909828
2021-10-23,266.31005859375,269.54473876953125,261.35821533203125,267.72796630859375,267.72796630859375,125376911
2021-10-24,267.7269592285156,294.8634948730469,266.7877197265625,289.7657775878906,289.7657775878906,279386900
2021-10-25,289.5561218261719,296.7372131347656,283.949951171875,286.7588806152344,286.7588806152344,310001978
2021-10-26,286.5556640625,293.89208984375,279.6276550292969,280.0044250488281,280.0044250488281,336588996
2021-10-27,280.0037841796875,283.36138916015625,249.09751892089844,255.7484130859375,255.7484130859375,350087718
2021-10-28,255.7386016845703,271.09124755859375,253.6109619140625,267.5188903808594,267.5188903808594,293750043
2021-10-29,267.25347900390625,271.16632080078125,265.1197204589844,268.42230224609375,268.42230224609375,216037165
2021-10-30,268.4222717285156,269.7530212402344,261.431396484375,262.8734130859375,262.8734130859375,173297382
2021-10-31,263.1856689453125,276.2818603515625,262.8455505371094,273.70703125,273.70703125,212582197
2021-11-01,274.1598815917969,278.41796875,267.2355651855469,271.1112060546875,271.1112060546875,209433059
2021-11-02,271.0899658203125,277.3559265136719,268.0169982910156,275.2258605957031,275.2258605957031,178359604
2021-11-03,275.23260498046875,275.5375061035156,264.3660888671875,266.20440673828125,266.20440673828125,217247549
2021-11-04,266.20068359375,267.1100769042969,256.4639587402344,260.7744445800781,260.7744445800781,189206819
2021-11-05,261.0125732421875,263.22650146484375,253.6979522705078,256.53363037109375,256.53363037109375,221148284
2021-11-06,256.4527282714844,262.81341552734375,249.77439880371094,260.16925048828125,260.16925048828125,186483671
2021-11-07,260.3753356933594,267.2865295410156,259.1589050292969,267.1040344238281,267.1040344238281,187571059
2021-11-08,267.19970703125,275.2532653808594,261.9617004394531,275.0075378417969,275.0075378417969,284399688
2021-11-09,275.0931091308594,293.9571838378906,269.2320861816406,288.6168212890625,288.6168212890625,360356162
2021-11-10,289.3898620605469,292.9381103515625,260.3492126464844,267.89715576171875,267.89715576171875,353063230
2021-11-11,267.52362060546875,271.1937561035156,261.3183288574219,265.501953125,265.501953125,289332874
2021-11-12,264.1000671386719,267.0063171386719,252.40789794921875,260.28021240234375,260.28021240234375,228685208
2021-11-13,260.7347412109375,274.8564453125,258.1950988769531,270.9984436035156,270.9984436035156,207041828
2021-11-14,270.8916015625,281.78411865234375,266.69732666015625,275.1365966796875,275.1365966796875,212570992
2021-11-15,275.09649658203125,278.8048400878906,266.13702392578125,267.7718200683594,267.7718200683594,211917154
2021-11-16,268.4978942871094,268.4978942871094,232.96343994140625,241.25721740722656,241.25721740722656,319630009
2021-11-17,241.28875732421875,244.48452758789062,231.88455200195312,241.6614532470703,241.6614532470703,229743440
2021-11-18,241.81517028808594,244.039794921875,224.17108154296875,226.4195098876953,226.4195098876953,244173036
2021-11-19,226.22825622558594,239.6666717529297,224.62709045410156,238.8478240966797,238.8478240966797,193439772
2021-11-20,238.81324768066406,251.96827697753906,237.35565185546875,247.23362731933594,247.23362731933594,183651814
2021-11-21,247.201904296875,253.9483642578125,242.47874450683594,250.87969970703125,250.87969970703125,148927420
2021-11-22,250.7390899658203,251.16806030273438,229.29940795898438,231.93922424316406,231.93922424316406,189430314
2021-11-23,231.8494110107422,239.1179962158203,225.9451446533203,236.25344848632812,236.25344848632812,196965118
2021-11-24,237.49853515625,246.8544464111328,233.37060546875,235.52691650390625,235.52691650390625,195370540
2021-11-25,243.8445281982422,250.9213409423828,241.95465087890625,246.83782958984375,246.83782958984375,263792971
2021-11-26,248.12815856933594,249.55145263671875,218.708984375,226.2788543701172,226.2788543701172,230322839
2021-11-27,226.5062713623047,233.89572143554688,225.91342163085938,228.26705932617188,228.26705932617188,169858636
2021-11-28,228.3333740234375,239.56869506835938,220.28831481933594,239.05331420898438,239.05331420898438,197104659
2021-11-29,239.38015747070312,240.17002868652344,233.60789489746094,235.78494262695312,235.78494262695312,206200396
2021-11-30,235.9649658203125,250.19871520996094,228.55311584472656,238.09703063964844,238.09703063964844,266503040
2021-12-01,237.92115783691406,242.88211059570312,227.4440460205078,230.8625946044922,230.8625946044922,197370330
2021-12-02,230.76937866210938,241.680908203125,225.69105529785156,239.19247436523438,239.19247436523438,207276368
2021-12-03,239.23651123046875,244.12815856933594,219.30966186523438,223.60536193847656,223.60536193847656,216148521
2021-12-04,224.1101531982422,225.62538146972656,179.19955444335938,204.62644958496094,204.62644958496094,288521122
2021-12-05,204.6669921875,206.24530029296875,193.73484802246094,201.2701416015625,201.2701416015625,172166313
2021-12-06,201.40261840820312,203.98916625976562,186.15219116210938,201.68199157714844,201.68199157714844,184307078
2021-12-07,201.7716827392578,208.39328002929688,199.81646728515625,207.46939086914062,207.46939086914062,168591943
2021-12-08,207.1104736328125,214.10720825195312,200.78834533691406,209.7396697998047,209.7396697998047,199961044
2021-12-09,209.60182189941406,210.7104034423828,188.235107421875,189.52047729492188,189.52047729492188,174713045
2021-12-10,189.6621856689453,197.36021423339844,186.9035186767578,189.8902130126953,189.8902130126953,184760625
2021-12-11,190.04237365722656,199.85487365722656,187.85244750976562,198.96388244628906,198.96388244628906,142239855
2021-12-12,198.473876953125,201.75637817382812,191.70611572265625,198.01776123046875,198.01776123046875,139060778
2021-12-13,198.10975646972656,199.04904174804688,181.75347900390625,183.9729461669922,183.9729461669922,169057956
2021-12-14,183.8983612060547,187.29656982421875,180.46449279785156,181.20449829101562,181.20449829101562,150596677
2021-12-15,186.81527709960938,190.5875701904297,179.1866455078125,188.28274536132812,188.28274536132812,145561083
2021-12-16,188.1906280517578,198.83665466308594,185.22064208984375,187.1949462890625,187.1949462890625,181169060
2021-12-17,187.23629760742188,188.73974609375,177.2151641845703,181.8750457763672,181.8750457763672,133025326
2021-12-18,181.77635192871094,185.391845703125,178.20301818847656,181.1719970703125,181.1719970703125,115827567
2021-12-19,181.23736572265625,185.9943084716797,178.30056762695312,183.8477783203125,183.8477783203125,118792852
2021-12-20,183.89593505859375,192.98533630371094,179.36048889160156,188.7864532470703,188.7864532470703,198161788
2021-12-21,188.7931365966797,197.9032745361328,187.35733032226562,189.23358154296875,189.23358154296875,166808862
2021-12-22,189.16928100585938,194.30201721191406,186.45065307617188,190.6654052734375,190.6654052734375,166257683
2021-12-23,190.57669067382812,214.8984375,187.85406494140625,209.77915954589844,209.77915954589844,262671260
2021-12-24,209.83419799804688,210.5673828125,200.73460388183594,204.25575256347656,204.25575256347656,149622858
2021-12-25,204.39747619628906,218.172119140625,203.5169219970703,211.22482299804688,211.22482299804688,147180604
2021-12-26,211.08551025390625,217.5685577392578,206.2288360595703,217.1085968017578,217.1085968017578,115110962
2021-12-27,217.18031311035156,236.5148468017578,215.75990295410156,220.45166015625,220.45166015625,259902965
2021-12-28,220.65164184570312,220.90286254882812,207.55604553222656,208.80470275878906,208.80470275878906,178488787
2021-12-29,208.97265625,218.7349090576172,203.34136962890625,214.4678497314453,214.4678497314453,162776998
2021-12-30,214.64999389648438,228.21144104003906,209.44329833984375,225.74801635742188,225.74801635742188,228946574
2021-12-31,225.5824432373047,234.02366638183594,223.18435668945312,228.824951171875,228.824951171875,195595328
2022-01-01,228.84783935546875,251.87010192871094,228.76864624023438,250.2061767578125,250.2061767578125,277123156
2022-01-02,250.17434692382812,250.69332885742188,236.7012481689453,239.3717041015625,239.3717041015625,205086716
2022-01-03,239.3749237060547,239.4595489501953,223.89768981933594,231.54754638671875,231.54754638671875,181602416
2022-01-04,231.56317138671875,232.96461486816406,221.17218017578125,222.34445190429688,222.34445190429688,158699220
2022-01-05,222.33071899414062,224.84283447265625,202.32493591308594,207.3002166748047,207.3002166748047,167830134
2022-01-06,207.17864990234375,207.17864990234375,194.67242431640625,204.044189453125,204.044189453125,167583978
2022-01-07,204.0754852294922,208.4226531982422,192.66854858398438,194.51123046875,194.51123046875,188855914
2022-01-08,194.5169677734375,197.2926025390625,179.70330810546875,184.38858032226562,184.38858032226562,159500629
2022-01-09,184.42434692382812,194.30807495117188,183.50953674316406,190.5654754638672,190.5654754638672,160397525
2022-01-10,190.58230590820312,194.16798400878906,179.77975463867188,182.95480346679688,182.95480346679688,155326169
2022-01-11,182.89340209960938,193.00221252441406,181.51219177246094,192.99606323242188,192.99606323242188,148243963
2022-01-12,192.99827575683594,200.4586944580078,192.74024963378906,198.88473510742188,198.88473510742188,128414859
2022-01-13,198.887451171875,229.2452850341797,198.57424926757812,222.5472869873047,222.5472869873047,389788594
2022-01-14,222.87152099609375,230.23892211914062,217.54400634765625,229.3461456298828,229.3461456298828,270672381
2022-01-15,229.3395233154297,230.2607879638672,217.30892944335938,217.89724731445312,217.89724731445312,128729844
2022-01-16,217.9240264892578,227.565185546875,213.4294891357422,224.06605529785156,224.06605529785156,142051428
2022-01-17,224.01812744140625,229.6785430908203,212.4404754638672,215.1498565673828,215.1498565673828,214943426
2022-01-18,215.13980102539062,217.41554260253906,200.17282104492188,204.4551239013672,204.4551239013672,173747300
2022-01-19,204.41844177246094,212.2874755859375,199.57064819335938,201.71189880371094,201.71189880371094,182623715
2022-01-20,201.68905639648438,209.60267639160156,188.4287567138672,188.4287567138672,188.4287567138672,117167229
2022-01-21,188.50669860839844,191.8759307861328,168.05506896972656,172.04705810546875,172.04705810546875,212493540
2022-01-22,172.1662139892578,174.6005096435547,142.2332305908203,151.7290496826172,151.7290496826172,254534089
2022-01-23,151.84352111816406,158.53501892089844,148.58839416503906,156.395751953125,156.395751953125,150684447
2022-01-24,156.42173767089844,156.62445068359375,135.32464599609375,146.84588623046875,146.84588623046875,207597550
2022-01-25,146.85171508789062,147.2145538330078,140.3779754638672,144.7281494140625,144.7281494140625,209941643
2022-01-26,144.6994171142578,157.95899963378906,143.4380645751953,148.29644775390625,148.29644775390625,198939510
2022-01-27,148.29306030273438,149.1735076904297,139.7002410888672,144.47897338867188,144.47897338867188,157131646
2022-01-28,144.43563842773438,149.13247680664062,141.06480407714844,149.02413940429688,149.02413940429688,115462806
2022-01-29,149.02767944335938,155.29806518554688,148.93569946289062,153.45162963867188,153.45162963867188,95168638
2022-01-30,153.52622985839844,154.6794891357422,146.08628845214844,147.91908264160156,147.91908264160156,105280126
2022-01-31,147.91839599609375,147.98919677734375,141.22349548339844,147.37472534179688,147.37472534179688,130730760
2022-02-01,147.3398895263672,148.0390625,143.7417449951172,146.16348266601562,146.16348266601562,149547599
2022-02-02,146.16329956054688,150.1565399169922,144.3240509033203,144.80357360839844,144.80357360839844,127594095
2022-02-03,144.78384399414062,146.63528442382812,141.2880401611328,146.63528442382812,146.63528442382812,110870747
2022-02-04,146.61795043945312,165.4447021484375,146.61795043945312,165.1203155517578,165.1203155517578,195159073
2022-02-05,165.12689208984375,169.99871826171875,162.4169921875,168.6819305419922,168.6819305419922,148837412
2022-02-06,168.68223571777344,173.88766479492188,167.2262420654297,173.5258026123047,173.5258026123047,109060833
2022-02-07,173.52098083496094,185.1908721923828,171.03387451171875,184.63526916503906,184.63526916503906,167723670
2022-02-08,184.7251434326172,187.34085083007812,175.04405212402344,178.8998260498047,178.8998260498047,170213461
2022-02-09,178.78421020507812,185.6258544921875,176.1138916015625,185.6258544921875,185.6258544921875,133724143
2022-02-10,185.63552856445312,187.17286682128906,177.98143005371094,179.44432067871094,179.44432067871094,174283284
2022-02-11,179.46102905273438,181.20127868652344,166.62844848632812,168.6703338623047,168.6703338623047,150400613
2022-02-12,168.83529663085938,175.00320434570312,164.7613525390625,173.77044677734375,173.77044677734375,135367430
2022-02-13,173.7478790283203,175.07188415527344,170.8924102783203,174.39193725585938,174.39193725585938,97351829
2022-02-14,174.22586059570312,177.15650939941406,168.14280700683594,176.2937774658203,176.2937774658203,111550494
2022-02-15,176.2831268310547,183.23304748535156,174.81121826171875,182.37001037597656,182.37001037597656,163290735
2022-02-16,182.4111785888672,183.57958984375,178.32997131347656,179.3094940185547,179.3094940185547,138822596
2022-02-17,179.23321533203125,180.6645965576172,163.26364135742188,163.38528442382812,163.38528442382812,150598087
2022-02-18,163.58901977539062,166.64569091796875,159.3042449951172,160.13787841796875,160.13787841796875,141126011
2022-02-19,160.12840270996094,165.27789306640625,158.4873046875,161.28518676757812,161.28518676757812,148353177
2022-02-20,161.2645721435547,161.46743774414062,151.3726043701172,153.93527221679688,153.93527221679688,123017799
2022-02-21,153.88658142089844,161.4632568359375,147.77462768554688,147.96923828125,147.96923828125,165522511
2022-02-22,147.94186401367188,151.19187927246094,141.200439453125,150.90545654296875,150.90545654296875,147062685
2022-02-23,150.89134216308594,155.9081573486328,148.77745056152344,149.12062072753906,149.12062072753906,103672213
2022-02-24,149.03106689453125,149.57913208007812,132.6903533935547,147.03302001953125,147.03302001953125,179849596
2022-02-25,147.10198974609375,155.70556640625,145.5919189453125,153.46913146972656,153.46913146972656,127531340
2022-02-26,153.55226135253906,159.8669891357422,152.37669372558594,157.66094970703125,157.66094970703125,109933821
2022-02-27,157.6405792236328,159.44619750976562,149.25115966796875,150.72886657714844,150.72886657714844,117546103
2022-02-28,150.69544982910156,170.36367797851562,148.88731384277344,170.1903076171875,170.1903076171875,162762449
2022-03-01,170.21739196777344,179.64414978027344,170.21739196777344,177.53414916992188,177.53414916992188,150771651
2022-03-02,177.57252502441406,180.9727783203125,173.2476348876953,177.70994567871094,177.70994567871094,147182469
2022-03-03,177.7104034423828,180.77349853515625,170.906982421875,172.0326385498047,172.0326385498047,147294442
2022-03-04,172.0546875,179.15696716308594,156.95481872558594,159.71348571777344,159.71348571777344,186777427
2022-03-05,159.7791748046875,165.77366638183594,156.126708984375,165.77366638183594,165.77366638183594,107034207
2022-03-06,165.7991943359375,173.1067657470703,159.03404235839844,159.145751953125,159.145751953125,189265780
2022-03-07,159.12689208984375,162.6953125,153.748046875,158.06268310546875,158.06268310546875,135717353
2022-03-08,158.05709838867188,205.31239318847656,157.55792236328125,204.84634399414062,204.84634399414062,384399066
2022-03-09,204.6305389404297,206.91160583496094,185.73301696777344,188.72947692871094,188.72947692871094,565027360
2022-03-10,188.6641082763672,192.2301483154297,167.29251098632812,179.315673828125,179.315673828125,294085080
2022-03-11,179.2727508544922,179.2727508544922,167.69252014160156,170.6737823486328,170.6737823486328,200314482
2022-03-12,170.69068908691406,186.34768676757812,170.2479248046875,185.47525024414062,185.47525024414062,220047645
2022-03-13,185.42153930664062,194.1896514892578,175.0289764404297,176.1702423095703,176.1702423095703,242872456
2022-03-14,176.12232971191406,186.26918029785156,174.3147735595703,185.66424560546875,185.66424560546875,180820430
2022-03-15,185.64669799804688,190.76565551757812,177.4203643798828,183.27870178222656,183.27870178222656,215707665
2022-03-16,183.28219604492188,192.87832641601562,182.6477813720703,189.61924743652344,189.61924743652344,249534295
2022-03-17,189.58084106445312,191.47686767578125,185.92868041992188,187.82162475585938,187.82162475585938,157799906
2022-03-18,187.80799865722656,196.3300018310547,186.27191162109375,195.11419677734375,195.11419677734375,173515416
2022-03-19,195.0897674560547,201.7642059326172,191.3933868408203,197.4773712158203,197.4773712158203,206849495
2022-03-20,197.4500732421875,204.5090789794922,194.53651428222656,194.60247802734375,194.60247802734375,187426105
2022-03-21,194.59376525878906,195.4440460205078,188.91287231445312,191.8486785888672,191.8486785888672,168436976
2022-03-22,191.8227081298828,197.96250915527344,189.93923950195312,193.85389709472656,193.85389709472656,152700241
2022-03-23,193.847900390625,197.43617248535156,191.33840942382812,197.39027404785156,197.39027404785156,110609580
2022-03-24,197.37045288085938,204.33001708984375,194.18626403808594,203.92691040039062,203.92691040039062,162668371
2022-03-25,203.92405700683594,204.6819305419922,199.0042724609375,199.80319213867188,199.80319213867188,141535559
2022-03-26,199.8079376220703,209.615478515625,199.42735290527344,207.19203186035156,207.19203186035156,129813277
2022-03-27,207.19789123535156,215.6236572265625,205.54408264160156,215.1116180419922,215.1116180419922,157845715
2022-03-28,215.3275604248047,221.39395141601562,213.04391479492188,214.819091796875,214.819091796875,170256407
2022-03-29,214.71221923828125,225.3838653564453,214.71221923828125,222.00604248046875,222.00604248046875,163673084
2022-03-30,221.99270629882812,223.01744079589844,216.60772705078125,221.57760620117188,221.57760620117188,156157155
2022-03-31,221.52487182617188,223.2079620361328,211.74005126953125,212.70010375976562,212.70010375976562,148506330
2022-04-01,212.7947998046875,221.84417724609375,209.20384216308594,218.30990600585938,218.30990600585938,177054928
2022-04-02,218.31552124023438,222.70921325683594,212.3883819580078,212.553955078125,212.553955078125,145296260
2022-04-03,212.549560546875,218.72372436523438,209.43417358398438,217.2458038330078,217.2458038330078,117080472
2022-04-04,217.23326110839844,223.78964233398438,211.70733642578125,221.95245361328125,221.95245361328125,153401504
2022-04-05,221.99327087402344,228.2527313232422,218.75865173339844,222.3912353515625,222.3912353515625,192633448
2022-04-06,222.37001037597656,224.09500122070312,212.28842163085938,213.7607879638672,213.7607879638672,211962433
2022-04-07,213.70872497558594,227.8763427734375,213.36163330078125,226.46923828125,226.46923828125,203548299
2022-04-08,226.43435668945312,227.1461181640625,215.27871704101562,217.12074279785156,217.12074279785156,174716235
2022-04-09,217.09307861328125,244.22674560546875,216.75816345214844,240.22203063964844,240.22203063964844,340161431
2022-04-10,240.1979217529297,244.30422973632812,229.37025451660156,236.041748046875,236.041748046875,286608949
2022-04-11,235.96783447265625,243.3118438720703,216.41769409179688,225.6276397705078,225.6276397705078,385669610
2022-04-12,225.75173950195312,248.3323974609375,224.93968200683594,232.85751342773438,232.85751342773438,526851564
2022-04-13,232.79458618164062,238.4623260498047,227.8077850341797,236.90609741210938,236.90609741210938,219447167
2022-04-14,236.89601135253906,239.99696350097656,224.3628387451172,229.6327667236328,229.6327667236328,175921002
2022-04-15,229.63629150390625,239.70639038085938,228.5458984375,239.263427734375,239.263427734375,173474747
2022-04-16,239.2664794921875,239.33302307128906,228.47840881347656,236.2858123779297,236.2858123779297,162814097
2022-04-17,236.28338623046875,242.76004028320312,235.1244659423828,241.26454162597656,241.26454162597656,159132419
2022-04-18,241.2852783203125,266.7681884765625,234.5242919921875,266.571533203125,266.571533203125,424808881
2022-04-19,266.48956298828125,267.93524169921875,250.43756103515625,254.10781860351562,254.10781860351562,310742790
2022-04-20,254.1036834716797,270.0395812988281,251.9644775390625,266.5632019042969,266.5632019042969,359823531
2022-04-21,266.571533203125,288.8209533691406,266.0929260253906,279.39312744140625,279.39312744140625,515523707
2022-04-22,279.24615478515625,287.3214111328125,261.8580017089844,268.13909912109375,268.13909912109375,343046692
2022-04-23,268.18402099609375,278.7943420410156,262.8542785644531,267.0013427734375,267.0013427734375,230336098
2022-04-24,266.95184326171875,268.7864074707031,249.0922088623047,252.90615844726562,252.90615844726562,227578795
2022-04-25,252.89988708496094,259.40673828125,237.93771362304688,254.40249633789062,254.40249633789062,283402341
2022-04-26,254.34669494628906,263.73516845703125,228.45797729492188,229.2309112548828,229.2309112548828,275295869
2022-04-27,229.4937744140625,235.70765686035156,221.98226928710938,229.51425170898438,229.51425170898438,235574090
2022-04-28,229.5005340576172,237.47654724121094,224.07472229003906,226.9741973876953,226.9741973876953,203035795
2022-04-29,226.9612274169922,235.02479553222656,217.51455688476562,220.68797302246094,220.68797302246094,228539213
2022-04-30,220.70095825195312,233.25120544433594,213.535888671875,214.66256713867188,214.66256713867188,233614573
2022-05-01,214.69122314453125,227.3307342529297,209.01046752929688,212.6691131591797,212.6691131591797,211597053
2022-05-02,212.63681030273438,216.08242797851562,196.67608642578125,198.6671600341797,198.6671600341797,234496868
2022-05-03,198.68417358398438,215.34193420410156,198.68417358398438,207.54103088378906,207.54103088378906,212084119
2022-05-04,207.4825439453125,225.1816864013672,206.698974609375,225.1816864013672,225.1816864013672,218881517
2022-05-05,225.16033935546875,229.32327270507812,198.62278747558594,206.62237548828125,206.62237548828125,228652275
2022-05-06,206.63633728027344,217.41587829589844,201.16653442382812,217.0057373046875,217.0057373046875,204120727
2022-05-07,217.25460815429688,222.90977478027344,199.94142150878906,204.20375061035156,204.20375061035156,215690316
2022-05-08,204.27317810058594,221.6311492919922,200.3682403564453,217.23892211914062,217.23892211914062,278903350
2022-05-09,217.2151336669922,220.55691528320312,175.35142517089844,175.35142517089844,175.35142517089844,275353337
2022-05-10,174.9940948486328,189.1067657470703,152.97283935546875,162.95692443847656,162.95692443847656,300591532
2022-05-11,162.9056396484375,171.27023315429688,138.4639892578125,138.74615478515625,138.74615478515625,330581689
2022-05-12,139.0519561767578,154.58920288085938,119.30345916748047,137.88595581054688,137.88595581054688,316908184
2022-05-13,137.77655029296875,154.98760986328125,135.45516967773438,143.945068359375,143.945068359375,179098418
2022-05-14,143.96267700195312,154.59707641601562,136.68280029296875,154.3705291748047,154.3705291748047,158306034
2022-05-15,154.1266326904297,172.48629760742188,151.0707244873047,171.67938232421875,171.67938232421875,190261455
2022-05-16,171.67034912109375,174.61563110351562,160.24351501464844,162.2259979248047,162.2259979248047,187969094
2022-05-17,162.2588348388672,177.20187377929688,162.2161102294922,172.86834716796875,172.86834716796875,172030064
2022-05-18,172.85475158691406,175.4417724609375,155.2621307373047,155.32757568359375,155.32757568359375,154490275
2022-05-19,155.31784057617188,169.359375,151.35145568847656,165.81942749023438,165.81942749023438,152392514
2022-05-20,165.8057403564453,180.9513397216797,163.57041931152344,174.2225341796875,174.2225341796875,234021413
2022-05-21,174.13002014160156,180.60716247558594,170.5978240966797,175.99365234375,175.99365234375,146462498
2022-05-22,175.9517059326172,187.82115173339844,172.680419921875,187.16049194335938,187.16049194335938,128816310
2022-05-23,187.13232421875,199.35560607910156,182.29678344726562,185.18231201171875,185.18231201171875,269858942
2022-05-24,185.14198303222656,196.02841186523438,183.75904846191406,193.09315490722656,193.09315490722656,202501485
2022-05-25,193.076171875,204.68763732910156,191.70680236816406,203.91543579101562,203.91543579101562,233415550
2022-05-26,203.9818115234375,205.31285095214844,186.71273803710938,189.53762817382812,189.53762817382812,221102783
2022-05-27,189.39430236816406,190.3993377685547,176.364013671875,180.3487091064453,180.3487091064453,192810405
2022-05-28,180.6417236328125,183.9105682373047,174.62673950195312,175.68643188476562,175.68643188476562,123133749
2022-05-29,175.72329711914062,188.052734375,168.16348266601562,186.0727081298828,186.0727081298828,140346374
2022-05-30,186.03318786621094,208.47084045410156,183.2271728515625,204.209228515625,204.209228515625,243363621
2022-05-31,204.1863250732422,207.546142578125,192.0736083984375,198.53982543945312,198.53982543945312,247436888
2022-06-01,198.4937744140625,202.98464965820312,193.2449493408203,198.6234130859375,198.6234130859375,219916192
2022-06-02,198.61111450195312,203.55523681640625,192.58909606933594,201.39535522460938,201.39535522460938,173374488
2022-06-03,201.40769958496094,202.55648803710938,187.72024536132812,193.97532653808594,193.97532653808594,148020353
2022-06-04,193.97093200683594,195.44854736328125,188.7423095703125,189.13232421875,189.13232421875,113008467
2022-06-05,189.13134765625,191.64697265625,186.07473754882812,187.98410034179688,187.98410034179688,110884734
2022-06-06,188.0193634033203,195.08119201660156,187.85009765625,189.51211547851562,189.51211547851562,125922144
2022-06-07,189.51116943359375,195.05868530273438,180.1653594970703,187.5677032470703,187.5677032470703,131781619
2022-06-08,187.51809692382812,189.46829223632812,182.34483337402344,186.44154357910156,186.44154357910156,106713695
2022-06-09,186.4095458984375,189.50340270996094,182.48818969726562,185.37985229492188,185.37985229492188,91177653
2022-06-10,185.3684539794922,186.08836364746094,172.91720581054688,173.87631225585938,173.87631225585938,152125139
2022-06-11,173.87750244140625,177.86181640625,161.2478485107422,166.0951385498047,166.0951385498047,122297730
2022-06-12,166.16363525390625,166.7679901123047,152.6374053955078,159.0411376953125,159.0411376953125,143153711
2022-06-13,158.80311584472656,159.14212036132812,129.2508087158203,132.093994140625,132.093994140625,196432477
2022-06-14,132.11070251464844,133.81163024902344,116.55695343017578,119.28409576416016,119.28409576416016,192462966
2022-06-15,119.10826110839844,119.1222152709961,104.41594696044922,118.00106048583984,118.00106048583984,194933079
2022-06-16,118.0592041015625,120.79164123535156,104.6307144165039,106.4407730102539,106.4407730102539,108453661
2022-06-17,106.47528076171875,116.15589141845703,106.17494201660156,114.3115005493164,114.3115005493164,105637682
2022-06-18,114.3101577758789,115.36248016357422,97.23336791992188,104.18310546875,104.18310546875,119829720
2022-06-19,104.1468505859375,114.92887115478516,100.24734497070312,114.21699523925781,114.21699523925781,101230757
2022-06-20,114.20144653320312,117.62457275390625,108.78446960449219,117.29762268066406,117.29762268066406,91092102
2022-06-21,117.47624206542969,124.92267608642578,115.88713836669922,118.79727172851562,118.79727172851562,96177268
2022-06-22,118.84225463867188,118.8779296875,111.17500305175781,111.17500305175781,111.17500305175781,70776491
2022-06-23,111.16264343261719,122.71647644042969,110.99208068847656,122.6963882446289,122.6963882446289,65743632
2022-06-24,122.66165161132812,128.66793823242188,122.59384155273438,126.46509552001953,126.46509552001953,77979509
2022-06-25,126.48320007324219,127.9722671508789,121.1275634765625,127.48186492919922,127.48186492919922,63867278
2022-06-26,127.42731475830078,133.7880096435547,125.3242416381836,125.3242416381836,125.3242416381836,73740343
2022-06-27,125.31454467773438,130.496337890625,120.37760162353516,120.39095306396484,120.39095306396484,82580078
2022-06-28,120.39106750488281,122.97918701171875,116.07154846191406,117.50824737548828,117.50824737548828,74168794
2022-06-29,117.5113525390625,124.53569793701172,117.09895324707031,118.69425964355469,118.69425964355469,89781176
2022-06-30,118.72045135498047,119.45452117919922,108.30669403076172,112.76263427734375,112.76263427734375,78156771
2022-07-01,112.91856384277344,116.70523834228516,111.11787414550781,115.03934478759766,115.03934478759766,73585317
2022-07-02,115.13309478759766,118.8564453125,113.42296600341797,116.0143814086914,116.0143814086914,77097757
2022-07-03,116.00827026367188,117.41252136230469,114.7039566040039,116.36841583251953,116.36841583251953,60471638
2022-07-04,116.37083435058594,124.13319396972656,115.0496597290039,124.01551818847656,124.01551818847656,72535864
2022-07-05,123.97698974609375,124.99287414550781,118.75271606445312,122.3396224975586,122.3396224975586,89872229
2022-07-06,122.36393737792969,126.68756866455078,121.20047760009766,125.49456787109375,125.49456787109375,107952769
2022-07-07,125.5333251953125,131.38861083984375,125.25581359863281,130.43682861328125,130.43682861328125,87061683
2022-07-08,130.46932983398438,133.5478973388672,125.61721801757812,125.61721801757812,125.61721801757812,81208946
2022-07-09,125.5851058959961,128.9249267578125,125.24697875976562,127.17315673828125,127.17315673828125,60121922
2022-07-10,127.19169616699219,129.15737915039062,120.8762435913086,129.15737915039062,129.15737915039062,98369503
2022-07-11,129.1293487548828,132.6571502685547,125.74400329589844,127.01979064941406,127.01979064941406,163613480
2022-07-12,127.02203369140625,129.18310546875,123.1360092163086,123.18557739257812,123.18557739257812,106710927
2022-07-13,123.18453979492188,125.5420913696289,117.83445739746094,124.01904296875,124.01904296875,91311918
2022-07-14,124.06430053710938,134.7840118408203,123.40988159179688,133.76483154296875,133.76483154296875,101671233
2022-07-15,133.80052185058594,141.17164611816406,132.66542053222656,138.90672302246094,138.90672302246094,113264774
2022-07-16,138.867919921875,143.76513671875,135.70509338378906,139.03599548339844,139.03599548339844,115613262
2022-07-17,139.07089233398438,141.92056274414062,134.9257049560547,135.9535675048828,135.9535675048828,75311845
2022-07-18,135.96070861816406,148.4845733642578,135.96070861816406,147.48399353027344,147.48399353027344,107876099
2022-07-19,147.35655212402344,148.83193969726562,140.21237182617188,146.97837829589844,146.97837829589844,155497350
2022-07-20,146.8583984375,153.0906982421875,143.3895721435547,151.67115783691406,151.67115783691406,182883969
2022-07-21,151.72825622558594,152.59007263183594,146.70889282226562,151.0056610107422,151.0056610107422,172584700
2022-07-22,151.00706481933594,153.25912475585938,148.46896362304688,149.294677734375,149.294677734375,139084671
2022-07-23,149.22860717773438,151.20367431640625,142.67022705078125,146.42385864257812,146.42385864257812,100903721
2022-07-24,146.42703247070312,153.7682342529297,146.39227294921875,151.45973205566406,151.45973205566406,101611497
2022-07-25,151.46392822265625,152.0443878173828,143.57672119140625,143.95590209960938,143.95590209960938,109517730
2022-07-26,143.92640686035156,151.02049255371094,138.2391815185547,151.02049255371094,151.02049255371094,156063144
2022-07-27,150.988525390625,162.77471923828125,150.38328552246094,161.6051788330078,161.6051788330078,182674278
2022-07-28,161.60289001464844,165.98802185058594,157.09036254882812,162.39047241210938,162.39047241210938,224914350
2022-07-29,162.3822021484375,165.9728240966797,159.11502075195312,160.12046813964844,160.12046813964844,202604097
2022-07-30,160.08885192871094,163.36671447753906,154.8402557373047,155.70883178710938,155.70883178710938,158352419
2022-07-31,155.721923828125,159.63259887695312,153.91123962402344,154.8455810546875,154.8455810546875,131377522
2022-08-01,154.82798767089844,161.37664794921875,152.41546630859375,160.91012573242188,160.91012573242188,105374252
2022-08-02,160.86863708496094,161.604248046875,154.1739044189453,156.71726989746094,156.71726989746094,120000815
2022-08-03,156.73243713378906,163.7978973388672,155.176513671875,156.66969299316406,156.66969299316406,110358575
2022-08-04,156.67881774902344,162.76683044433594,156.37025451660156,159.3355712890625,159.3355712890625,105835155
2022-08-05,159.32078552246094,162.17355346679688,156.93447875976562,161.64242553710938,161.64242553710938,91510566
2022-08-06,161.63705444335938,164.94808959960938,160.3347930908203,160.66285705566406,160.66285705566406,85517741
2022-08-07,160.72230529785156,170.9781494140625,158.6443328857422,164.7894287109375,164.7894287109375,149742599
2022-08-08,164.84434509277344,169.3727264404297,162.66551208496094,167.20132446289062,167.20132446289062,132055216
2022-08-09,167.17079162597656,171.438232421875,155.98594665527344,158.0557403564453,158.0557403564453,127854381
2022-08-10,158.0630340576172,169.5743408203125,155.8147735595703,167.74557495117188,167.74557495117188,154479021
2022-08-11,167.75054931640625,169.07147216796875,157.1163787841797,160.0708770751953,160.0708770751953,153613368
2022-08-12,159.87644958496094,166.56405639648438,157.53126525878906,166.26205444335938,166.26205444335938,119496709
2022-08-13,166.2184295654297,168.23741149902344,165.0931854248047,166.4781951904297,166.4781951904297,89014942
2022-08-14,166.4920196533203,169.33602905273438,164.102294921875,165.52017211914062,165.52017211914062,73938483
2022-08-15,165.51918029785156,169.1687469482422,161.87869262695312,163.6802215576172,163.6802215576172,97995109
2022-08-16,163.6337890625,174.11094665527344,162.26902770996094,169.87619018554688,169.87619018554688,132922171
2022-08-17,169.8799285888672,170.49598693847656,159.18624877929688,168.4871368408203,168.4871368408203,181835113
2022-08-18,168.55123901367188,170.6441650390625,159.2382049560547,159.6912078857422,159.6912078857422,143325904
2022-08-19,159.99546813964844,161.10760498046875,142.05845642089844,142.5728759765625,142.5728759765625,172998597
2022-08-20,142.53634643554688,149.6954345703125,142.35980224609375,149.01260375976562,149.01260375976562,96670694
2022-08-21,148.97671508789062,157.23385620117188,148.88320922851562,154.50930786132812,154.50930786132812,102188382
2022-08-22,154.48414611816406,154.66729736328125,150.61248779296875,153.890380859375,153.890380859375,100084496
2022-08-23,153.90968322753906,155.78045654296875,150.315673828125,154.6171875,154.6171875,104083826
2022-08-24,154.5621337890625,154.78701782226562,150.4595489501953,150.97320556640625,150.97320556640625,103296087
2022-08-25,150.95578002929688,155.32676696777344,150.510986328125,154.21728515625,154.21728515625,81474548
2022-08-26,154.18569946289062,155.24440002441406,141.63563537597656,142.7108154296875,142.7108154296875,114446697
2022-08-27,142.71035766601562,145.71762084960938,141.92813110351562,145.05543518066406,145.05543518066406,87999222
2022-08-28,145.04383850097656,149.24342346191406,144.2052001953125,146.42282104492188,146.42282104492188,84867316
2022-08-29,146.436279296875,152.95584106445312,144.8675079345703,152.63465881347656,152.63465881347656,99602495
2022-08-30,152.6295623779297,152.8245849609375,147.312744140625,148.6957244873047,148.6957244873047,97795973
2022-08-31,148.72146606445312,152.44448852539062,148.4804229736328,149.02783203125,149.02783203125,83549697
2022-09-01,149.04489135742188,154.63844299316406,148.49122619628906,153.8768768310547,153.8768768310547,107601509
2022-09-02,154.0811767578125,154.6265869140625,150.3584442138672,153.4445343017578,153.4445343017578,106638604
2022-09-03,153.47113037109375,154.71205139160156,151.68850708007812,154.35035705566406,154.35035705566406,67389715
2022-09-04,154.35604858398438,156.2200164794922,153.64743041992188,155.63113403320312,155.63113403320312,64303551
2022-09-05,155.62266540527344,157.87045288085938,154.81443786621094,157.50534057617188,157.50534057617188,82447046
2022-09-06,157.5227813720703,159.74334716796875,144.83396911621094,145.02613830566406,145.02613830566406,105691301
2022-09-07,144.9508514404297,152.05958557128906,141.92938232421875,149.23257446289062,149.23257446289062,98033777
2022-09-08,149.2333526611328,152.42652893066406,147.76747131347656,152.1753387451172,152.1753387451172,82798120
2022-09-09,152.1759490966797,159.7201690673828,151.7656707763672,159.7201690673828,159.7201690673828,103665193
2022-09-10,160.00250244140625,161.6771240234375,157.35894775390625,157.5810546875,157.5810546875,76903926
2022-09-11,157.61294555664062,159.21371459960938,154.80079650878906,158.8603515625,158.8603515625,70199114
2022-09-12,158.85665893554688,164.8344268798828,158.24215698242188,163.91184997558594,163.91184997558594,124676542
2022-09-13,163.95355224609375,165.23948669433594,145.3336639404297,145.66954040527344,145.66954040527344,129962276
2022-09-14,146.43646240234375,151.71498107910156,145.3336639404297,149.802734375,149.802734375,104499348
2022-09-15,149.8146514892578,151.6728515625,144.0010223388672,145.81016540527344,145.81016540527344,102172491
2022-09-16,145.78858947753906,149.41726684570312,144.18017578125,149.4089813232422,149.4089813232422,82198522
2022-09-17,149.33326721191406,151.888671875,147.56300354003906,147.7796173095703,147.7796173095703,74830196
2022-09-18,147.76800537109375,148.97653198242188,138.24940490722656,140.52911376953125,140.52911376953125,92480384
2022-09-19,140.49563598632812,141.74156188964844,135.56129455566406,140.48654174804688,140.48654174804688,92512029
2022-09-20,140.51632690429688,143.226806640625,139.66152954101562,142.3541717529297,142.3541717529297,84427432
2022-09-21,142.35569763183594,144.87619018554688,134.80389404296875,135.60667419433594,135.60667419433594,89281823
2022-09-22,135.5348358154297,144.16851806640625,134.12039184570312,144.16851806640625,144.16851806640625,84813632
2022-09-23,144.1503448486328,146.1371612548828,137.88121032714844,141.40614318847656,141.40614318847656,78466488
2022-09-24,141.4093017578125,143.90847778320312,140.73040771484375,141.76507568359375,141.76507568359375,60288628
2022-09-25,141.75782775878906,144.52757263183594,140.14720153808594,141.10409545898438,141.10409545898438,49824840
2022-09-26,141.10348510742188,146.1057586669922,139.9757843017578,145.7093963623047,145.7093963623047,65981124
2022-09-27,145.71649169921875,152.89202880859375,143.1811981201172,144.61305236816406,144.61305236816406,96826191
2022-09-28,144.55572509765625,147.94187927246094,140.30319213867188,147.29605102539062,147.29605102539062,83476179
2022-09-29,147.30650329589844,149.1473388671875,146.33554077148438,148.34681701660156,148.34681701660156,82200005
2022-09-30,148.347900390625,150.6378631591797,146.32131958007812,147.30728149414062,147.30728149414062,67515235
2022-10-01,147.316650390625,150.23434448242188,140.78041076660156,140.8728485107422,140.8728485107422,60837078
2022-10-02,140.8833770751953,141.817626953125,136.60267639160156,136.91734313964844,136.91734313964844,74110632
2022-10-03,136.91555786132812,141.7223663330078,136.71502685546875,141.7223663330078,141.7223663330078,80885366
2022-10-04,141.70436096191406,147.5297088623047,141.70436096191406,146.8673553466797,146.8673553466797,79137645
2022-10-05,146.8236846923828,148.0692901611328,143.837158203125,146.25387573242188,146.25387573242188,71303418
2022-10-06,146.26324462890625,152.5147705078125,143.52821350097656,149.132080078125,149.132080078125,120777904
2022-10-07,149.14756774902344,149.3389434814453,143.98318481445312,146.47935485839844,146.47935485839844,81911826
2022-10-08,146.48062133789062,148.2549285888672,145.2054443359375,147.314453125,147.314453125,50390631
2022-10-09,147.29669189453125,148.95733642578125,145.2862091064453,145.68626403808594,145.68626403808594,52054450
2022-10-10,145.68614196777344,147.70787048339844,142.32858276367188,142.330322265625,142.330322265625,69531927
2022-10-11,142.3055877685547,145.1111297607422,140.39938354492188,144.71095275878906,144.71095275878906,69098909
2022-10-12,144.70498657226562,146.71670532226562,142.83592224121094,144.88230895996094,144.88230895996094,66358492
2022-10-13,144.88107299804688,145.24021911621094,135.2816925048828,142.84051513671875,142.84051513671875,105016337
2022-10-14,142.8434600830078,145.93870544433594,139.91355895996094,140.5081787109375,140.5081787109375,64896650
2022-10-15,140.5057373046875,141.76046752929688,139.24354553222656,139.52072143554688,139.52072143554688,55760656
2022-10-16,139.54957580566406,143.4807891845703,139.54957580566406,143.1643829345703,143.1643829345703,50093538
2022-10-17,143.15841674804688,145.0267333984375,142.597900390625,143.61199951171875,143.61199951171875,75011148
2022-10-18,143.6245880126953,148.03939819335938,142.69778442382812,146.0938262939453,146.0938262939453,118028731
2022-10-19,146.0993194580078,148.4620819091797,144.796875,145.0448455810547,145.0448455810547,81641779
2022-10-20,145.0416259765625,148.42431640625,140.16390991210938,141.2076416015625,141.2076416015625,86726962
2022-10-21,141.1954345703125,143.24964904785156,137.30996704101562,140.72947692871094,140.72947692871094,80536580
2022-10-22,140.724609375,142.95672607421875,139.78562927246094,142.80186462402344,142.80186462402344,52005951
2022-10-23,142.80584716796875,144.90338134765625,142.19638061523438,144.4880828857422,144.4880828857422,59010194
2022-10-24,144.5016632080078,144.7443389892578,141.60182189941406,143.2254180908203,143.2254180908203,64894664
2022-10-25,143.21275329589844,146.4371795654297,142.94366455078125,144.1856689453125,144.1856689453125,72524752
2022-10-26,144.1030731201172,147.97767639160156,143.9897918701172,146.84075927734375,146.84075927734375,547034411
2022-10-27,146.8473358154297,149.8443145751953,145.09674072265625,145.7649688720703,145.7649688720703,88909512
2022-10-28,145.7521514892578,148.18959045410156,144.09036254882812,146.8045654296875,146.8045654296875,78888727
2022-10-29,146.78521728515625,149.3289337158203,145.91314697265625,148.93603515625,148.93603515625,68340397
2022-10-30,148.93319702148438,150.29443359375,146.37525939941406,147.528564453125,147.528564453125,62561254
2022-10-31,147.53929138183594,150.6700897216797,146.16787719726562,149.14630126953125,149.14630126953125,88726916
2022-11-01,149.14329528808594,151.0286102294922,148.4791717529297,149.66827392578125,149.66827392578125,80351280
2022-11-02,149.66412353515625,151.22265625,145.08282470703125,146.86407470703125,146.86407470703125,91845402
2022-11-03,146.86273193359375,150.27748107910156,146.7746124267578,149.28302001953125,149.28302001953125,67370440
2022-11-04,149.29879760742188,158.3204803466797,149.01058959960938,158.3204803466797,158.3204803466797,81654141
2022-11-05,158.33370971679688,161.86282348632812,156.86038208007812,157.2425994873047,157.2425994873047,92819170
2022-11-06,157.26268005371094,160.39442443847656,154.56906127929688,154.91976928710938,154.91976928710938,72323195
2022-11-07,154.92662048339844,159.3182373046875,153.34649658203125,155.23489379882812,155.23489379882812,86541001
2022-11-08,155.23104858398438,157.0534210205078,131.24746704101562,138.2395477294922,138.2395477294922,151917221
2022-11-09,138.22906494140625,139.6894073486328,116.10279083251953,119.1207275390625,119.1207275390625,135160589
2022-11-10,119.1938705444336,134.50559997558594,118.10877990722656,133.2244110107422,133.2244110107422,206666370
2022-11-11,133.19149780273438,134.32666015625,123.5355453491211,128.01956176757812,128.01956176757812,127218541
2022-11-12,128.05653381347656,129.59616088867188,125.05342102050781,128.3756561279297,128.3756561279297,58409628
2022-11-13,128.38453674316406,131.00885009765625,126.36138153076172,127.46772003173828,127.46772003173828,72796688
2022-11-14,127.44889068603516,130.43963623046875,122.04806518554688,129.82249450683594,129.82249450683594,92690172
2022-11-15,129.82485961914062,132.5089111328125,127.71073913574219,128.99307250976562,128.99307250976562,65958551
2022-11-16,128.9905548095703,132.60223388671875,127.08741760253906,132.2473602294922,132.2473602294922,71164610
2022-11-17,132.24049377441406,133.0964813232422,130.46958923339844,132.72792053222656,132.72792053222656,70045786
2022-11-18,132.77333068847656,134.4386444091797,131.13995361328125,133.29403686523438,133.29403686523438,61416670
2022-11-19,133.2629852294922,134.51492309570312,132.02999877929688,134.36410522460938,134.36410522460938,49939254
2022-11-20,134.36703491210938,134.36785888671875,129.1202850341797,129.82012939453125,129.82012939453125,56089447
2022-11-21,129.81195068359375,135.0936737060547,126.43028259277344,126.51167297363281,126.51167297363281,121851705
2022-11-22,126.42459106445312,134.0811004638672,125.82599639892578,133.947509765625,133.947509765625,92739376
2022-11-23,133.9431915283203,136.85385131835938,133.15377807617188,134.87008666992188,134.87008666992188,115892346
2022-11-24,134.90415954589844,137.2584686279297,133.40756225585938,136.7482452392578,136.7482452392578,78831613
2022-11-25,136.72000122070312,138.09622192382812,133.93223571777344,136.30618286132812,136.30618286132812,73471270
2022-11-26,136.31472778320312,139.22113037109375,135.71923828125,138.8074493408203,138.8074493408203,74418922
2022-11-27,138.81016540527344,139.5777587890625,136.2671356201172,136.4353485107422,136.4353485107422,67537839
2022-11-28,136.4365997314453,137.05165100097656,132.96115112304688,134.9604034423828,134.9604034423828,59130701
2022-11-29,134.9637451171875,139.63540649414062,134.31600952148438,137.4988250732422,137.4988250732422,77659770
2022-11-30,137.4924774169922,142.3827667236328,137.44540405273438,142.1205291748047,142.1205291748047,73586346
2022-12-01,142.1075439453125,144.748046875,141.4600830078125,144.3530731201172,144.3530731201172,88989235
2022-12-02,144.3237762451172,146.37049865722656,143.2227020263672,145.4918212890625,145.4918212890625,65583368
2022-12-03,145.49990844726562,148.1871337890625,143.7960662841797,145.34902954101562,145.34902954101562,76654089
2022-12-04,145.3507080078125,147.3599090576172,142.35516357421875,142.35516357421875,142.35516357421875,73736309
2022-12-05,142.34292602539062,145.7794647216797,141.62045288085938,145.19789123535156,145.19789123535156,80729829
2022-12-06,145.1478729248047,145.94143676757812,142.14500427246094,143.438232421875,143.438232421875,68786473
2022-12-07,143.43186950683594,144.18128967285156,141.3232879638672,144.00326538085938,144.00326538085938,61457934
2022-12-08,144.00552368164062,148.39613342285156,143.02145385742188,147.64117431640625,147.64117431640625,76057915
2022-12-09,147.6311492919922,149.2224578857422,146.39903259277344,149.058349609375,149.058349609375,69238803
2022-12-10,149.05418395996094,150.70864868164062,148.4696502685547,149.85568237304688,149.85568237304688,50931724
2022-12-11,149.78575134277344,151.9121551513672,149.32315063476562,150.44447326660156,150.44447326660156,61435870
2022-12-12,150.44564819335938,151.94187927246094,148.20750427246094,150.56802368164062,150.56802368164062,108543576
2022-12-13,150.5880126953125,152.787841796875,148.47332763671875,151.5396270751953,151.5396270751953,85940527
2022-12-14,151.5319061279297,152.34124755859375,146.98556518554688,148.62081909179688,148.62081909179688,98242696
2022-12-15,148.63385009765625,149.72084045410156,146.86109924316406,149.06546020507812,149.06546020507812,73147120
2022-12-16,149.06414794921875,149.33792114257812,140.96119689941406,142.14190673828125,142.14190673828125,69577384
2022-12-17,142.1199188232422,143.93753051757812,138.76577758789062,143.44837951660156,143.44837951660156,55942162
2022-12-18,143.4499969482422,145.9651336669922,142.959228515625,144.34039306640625,144.34039306640625,56488797
2022-12-19,144.34652709960938,145.66726684570312,143.29762268066406,143.98025512695312,143.98025512695312,50595821
2022-12-20,143.99526977539062,147.54345703125,143.95338439941406,146.9954833984375,146.9954833984375,63666260
2022-12-21,146.9951629638672,148.7784423828125,146.60043334960938,147.33155822753906,147.33155822753906,57307275
2022-12-22,147.34967041015625,147.86236572265625,143.84933471679688,145.48533630371094,145.48533630371094,63201255
2022-12-23,145.47776794433594,146.6488494873047,140.0797576904297,143.15359497070312,143.15359497070312,73632350
2022-12-24,143.15711975097656,144.0745086669922,141.93350219726562,143.46673583984375,143.46673583984375,44443531
2022-12-25,143.467529296875,145.48355102539062,143.34165954589844,145.2751007080078,145.2751007080078,49253630
2022-12-26,145.25405883789062,147.21937561035156,144.492431640625,146.77890014648438,146.77890014648438,58136569
2022-12-27,146.76284790039062,147.21893310546875,144.14492797851562,145.40594482421875,145.40594482421875,66100579
2022-12-28,145.41354370117188,146.83157348632812,143.8689422607422,146.78936767578125,146.78936767578125,61169572
2022-12-29,146.78182983398438,146.87600708007812,145.01980590820312,145.6430206298828,145.6430206298828,60893067
2022-12-30,145.6397247314453,146.43093872070312,144.41900634765625,146.0196533203125,146.0196533203125,66830282
2022-12-31,146.01177978515625,148.40834045410156,145.41213989257812,147.28475952148438,147.28475952148438,44549077
2023-01-01,147.30966186523438,148.9310302734375,146.43748474121094,148.57693481445312,148.57693481445312,36453347
2023-01-02,148.58218383789062,149.62353515625,147.9435577392578,147.9435577392578,147.9435577392578,47050925
2023-01-03,147.93392944335938,149.02783203125,147.6288604736328,148.48793029785156,148.48793029785156,48662135
2023-01-04,148.4669952392578,152.48898315429688,148.34262084960938,150.74365234375,150.74365234375,83915181
2023-01-05,150.79025268554688,155.92173767089844,150.76904296875,155.92173767089844,155.92173767089844,78049428
2023-01-06,155.92088317871094,158.111328125,152.7953338623047,155.08624267578125,155.08624267578125,79245655
2023-01-07,155.03170776367188,155.86289978027344,153.75502014160156,155.86233520507812,155.86233520507812,53777923
2023-01-08,155.8360137939453,158.63919067382812,154.26815795898438,155.6488037109375,155.6488037109375,84999073
2023-01-09,155.65292358398438,160.45921325683594,155.3035125732422,158.8666229248047,158.8666229248047,103423416
2023-01-10,158.8450469970703,162.76861572265625,157.76683044433594,161.53993225097656,161.53993225097656,99741193
2023-01-11,161.54592895507812,169.51731872558594,160.33853149414062,168.86160278320312,168.86160278320312,106257251
2023-01-12,169.4060516357422,171.1739959716797,164.39178466796875,167.0166778564453,167.0166778564453,131424875
2023-01-13,167.01023864746094,170.6102294921875,164.2393341064453,170.60604858398438,170.60604858398438,87475477
2023-01-14,170.58413696289062,187.20660400390625,170.37120056152344,175.7982635498047,175.7982635498047,165233255
2023-01-15,175.69873046875,177.15232849121094,171.82400512695312,174.0115203857422,174.0115203857422,105771855
2023-01-16,174.15139770507812,176.8033447265625,166.27610778808594,167.74380493164062,167.74380493164062,94584327
2023-01-17,167.80462646484375,174.62245178222656,165.7667236328125,171.93682861328125,171.93682861328125,85230570
2023-01-18,171.91912841796875,174.8463897705078,161.68907165527344,162.8275146484375,162.8275146484375,93743264
2023-01-19,162.7964324951172,165.8273162841797,156.98521423339844,165.48629760742188,165.48629760742188,114313476
2023-01-20,165.53472900390625,173.50477600097656,165.0467987060547,173.47366333007812,173.47366333007812,87344208
2023-01-21,173.51617431640625,181.88882446289062,171.6666259765625,172.7643585205078,172.7643585205078,121595336
2023-01-22,172.77700805664062,181.03668212890625,172.64828491210938,177.02378845214844,177.02378845214844,68364082
2023-01-23,177.0149688720703,180.12229919433594,175.39053344726562,179.0741729736328,179.0741729736328,79188406
2023-01-24,179.03195190429688,179.98289489746094,168.6417694091797,172.2399444580078,172.2399444580078,89372598
2023-01-25,172.2311553955078,175.8275909423828,166.4945526123047,173.44265747070312,173.44265747070312,78029914
2023-01-26,173.39450073242188,178.12704467773438,171.11827087402344,171.583984375,171.583984375,88195092
2023-01-27,171.61895751953125,180.37408447265625,167.91525268554688,179.93499755859375,179.93499755859375,113831380
2023-01-28,179.95420837402344,186.1518096923828,178.26742553710938,185.21255493164062,185.21255493164062,108556707
2023-01-29,185.17022705078125,186.7217254638672,182.3761749267578,186.2373046875,186.2373046875,72731470
2023-01-30,186.23504638671875,186.73477172851562,174.99192810058594,176.0059814453125,176.0059814453125,83337531
2023-01-31,176.0215301513672,180.13929748535156,171.9639892578125,177.59823608398438,177.59823608398438,89898081
2023-02-01,177.57211303710938,178.31871032714844,172.88619995117188,177.81356811523438,177.81356811523438,73077406
2023-02-02,177.78843688964844,180.66270446777344,172.61569213867188,172.92543029785156,172.92543029785156,86375656
2023-02-03,172.89759826660156,175.34713745117188,170.51193237304688,171.75634765625,171.75634765625,83722489
2023-02-04,171.787841796875,174.87452697753906,170.92469787597656,172.15338134765625,172.15338134765625,48843377
2023-02-05,172.16429138183594,173.55682373046875,165.38729858398438,166.95095825195312,166.95095825195312,77877823
2023-02-06,166.9086456298828,168.39138793945312,163.5989532470703,164.7208709716797,164.7208709716797,67642544
2023-02-07,164.7230987548828,168.20687866210938,163.9702911376953,168.0813751220703,168.0813751220703,81162367
2023-02-08,168.08924865722656,169.03517150878906,163.43264770507812,165.506103515625,165.506103515625,90876684
2023-02-09,165.54385375976562,168.0901336669922,150.998291015625,152.45965576171875,152.45965576171875,109861483
2023-02-10,152.46275329589844,158.47164916992188,151.72842407226562,154.55447387695312,154.55447387695312,99139499
2023-02-11,154.55917358398438,161.59214782714844,153.9095916748047,161.50160217285156,161.50160217285156,89797854
2023-02-12,161.49488830566406,162.9724578857422,158.2589874267578,159.3105926513672,159.3105926513672,76572461
2023-02-13,159.34368896484375,161.86183166503906,153.88551330566406,155.94984436035156,155.94984436035156,106473889
2023-02-14,155.9479522705078,159.11172485351562,154.44363403320312,158.35577392578125,158.35577392578125,105604607
2023-02-15,158.3759002685547,165.59814453125,156.92843627929688,165.59814453125,165.59814453125,95996904
2023-02-16,165.5935516357422,166.83790588378906,155.58978271484375,155.6848907470703,155.6848907470703,97953053
2023-02-17,155.67103576660156,161.97901916503906,155.1519775390625,159.81187438964844,159.81187438964844,90643814
2023-02-18,159.80043029785156,163.67579650878906,158.83612060546875,161.72654724121094,161.72654724121094,64754845
2023-02-19,161.71774291992188,166.23544311523438,159.95465087890625,161.98513793945312,161.98513793945312,84728861
2023-02-20,162.11770629882812,168.87083435058594,160.8446502685547,161.67120361328125,161.67120361328125,113695585
2023-02-21,161.69461059570312,163.1957244873047,157.04180908203125,159.57785034179688,159.57785034179688,86671438
2023-02-22,159.57614135742188,159.8131561279297,155.96978759765625,157.96011352539062,157.96011352539062,69161124
2023-02-23,157.96591186523438,159.53965759277344,150.17835998535156,152.01748657226562,152.01748657226562,82723484
2023-02-24,152.02459716796875,154.47616577148438,149.10682678222656,150.4309844970703,150.4309844970703,62755053
2023-02-25,150.43173217773438,151.4785614013672,145.71726989746094,149.03372192382812,149.03372192382812,62828768
2023-02-26,149.02569580078125,152.1696319580078,148.40476989746094,151.3755340576172,151.3755340576172,59485307
2023-02-27,151.38473510742188,152.2205047607422,146.5452117919922,149.82330322265625,149.82330322265625,61948954
2023-02-28,149.83889770507812,152.31362915039062,149.00750732421875,150.2793731689453,150.2793731689453,71567935
2023-03-01,150.2830352783203,153.59706115722656,150.2830352783203,152.6681671142578,152.6681671142578,81021638
2023-03-02,152.67025756835938,153.1490936279297,148.75265502929688,151.0751953125,151.0751953125,76654316
2023-03-03,151.06503295898438,151.24948120117188,141.26596069335938,144.9054412841797,144.9054412841797,70335341
2023-03-04,144.9302520751953,147.7371368408203,144.2930145263672,146.69876098632812,146.69876098632812,53506744
2023-03-05,146.70672607421875,150.0717315673828,146.39259338378906,149.53465270996094,149.53465270996094,52900174
2023-03-06,149.5294952392578,154.0326690673828,148.49118041992188,154.0326690673828,154.0326690673828,80317490
2023-03-07,154.01168823242188,154.82022094726562,148.6102752685547,150.31121826171875,150.31121826171875,78897739
2023-03-08,150.31463623046875,151.39540100097656,143.6486358642578,143.6486358642578,143.6486358642578,77643407
2023-03-09,143.61289978027344,152.2871856689453,140.81979370117188,142.57608032226562,142.57608032226562,87243144
2023-03-10,142.57688903808594,142.57688903808594,132.24391174316406,135.30682373046875,135.30682373046875,88987259
2023-03-11,135.30076599121094,143.33645629882812,133.52810668945312,141.2289276123047,141.2289276123047,97614098
2023-03-12,141.24945068359375,151.12742614746094,140.5095672607422,150.90472412109375,150.90472412109375,95149821
2023-03-13,150.9033203125,155.4638671875,146.1300506591797,152.798583984375,152.798583984375,106682974
2023-03-14,152.80308532714844,157.9299774169922,147.61814880371094,150.1061553955078,150.1061553955078,123490029
2023-03-15,150.13369750976562,152.3699493408203,142.86151123046875,146.55844116210938,146.55844116210938,90334558
2023-03-16,146.64129638671875,149.78158569335938,145.0321807861328,149.32081604003906,149.32081604003906,67289237
2023-03-17,149.30657958984375,154.5239715576172,149.28335571289062,153.91053771972656,153.91053771972656,87483308
2023-03-18,153.935546875,154.6573944091797,147.45082092285156,149.37188720703125,149.37188720703125,77701043
2023-03-19,149.41050720214844,158.87579345703125,149.2000274658203,153.6919403076172,153.6919403076172,82942523
2023-03-20,153.70663452148438,155.9853057861328,150.0192413330078,151.58102416992188,151.58102416992188,84614264
2023-03-21,151.654541015625,156.77655029296875,149.583984375,153.16635131835938,153.16635131835938,107975687
2023-03-22,153.2817840576172,154.81356811523438,146.1460723876953,149.06333923339844,149.06333923339844,132191020
2023-03-23,149.0554962158203,156.7747039794922,148.82821655273438,156.66049194335938,156.66049194335938,121513681
2023-03-24,156.6556396484375,163.098388671875,155.31692504882812,162.0064239501953,162.0064239501953,124715331
2023-03-25,162.02798461914062,164.77972412109375,160.0636749267578,160.0641632080078,160.0641632080078,82501438
2023-03-26,160.06671142578125,165.82986450195312,158.98609924316406,161.56651306152344,161.56651306152344,71529860
2023-03-27,161.5683135986328,164.90203857421875,151.63075256347656,152.210693359375,152.210693359375,110634318
2023-03-28,152.11314392089844,156.0123748779297,149.85133361816406,153.93919372558594,153.93919372558594,79536982
2023-03-29,153.9739227294922,159.90615844726562,153.8011016845703,158.9294891357422,158.9294891357422,95172149
2023-03-30,158.9371337890625,163.18954467773438,154.57142639160156,155.26771545410156,155.26771545410156,101354276
2023-03-31,155.2786865234375,158.40228271484375,154.7504425048828,157.70718383789062,157.70718383789062,76869658
2023-04-01,157.69203186035156,158.40037536621094,154.14515686035156,158.12037658691406,158.12037658691406,51083924
2023-04-02,156.97767639160156,160.824951171875,156.4597625732422,160.2241668701172,160.2241668701172,72136866
2023-04-03,160.2176055908203,161.7454833984375,155.784423828125,156.54754638671875,156.54754638671875,83225383
2023-04-04,156.54371643066406,159.5341796875,156.08033752441406,158.70545959472656,158.70545959472656,71572572
2023-04-05,158.70762634277344,160.14720153808594,156.17933654785156,158.03793334960938,158.03793334960938,69163383
2023-04-06,158.0491943359375,158.72146606445312,156.29763793945312,156.42620849609375,156.42620849609375,65083058
2023-04-07,156.42724609375,157.83372497558594,155.27049255371094,156.7843475341797,156.7843475341797,66097698
2023-04-08,156.76722717285156,159.00146484375,156.75230407714844,158.28558349609375,158.28558349609375,67723771
2023-04-09,158.2879638671875,160.4092559814453,157.8778076171875,160.32949829101562,160.32949829101562,61052146
2023-04-10,160.31692504882812,160.80467224121094,155.4890594482422,159.2188262939453,159.2188262939453,110276857
2023-04-11,159.2196044921875,162.6720428466797,158.97450256347656,162.16339111328125,162.16339111328125,98223888
2023-04-12,162.1583251953125,163.44424438476562,159.33229064941406,162.41989135742188,162.41989135742188,93190391
2023-04-13,162.1991424560547,163.79940795898438,161.57833862304688,162.0936279296875,162.0936279296875,76337594
2023-04-14,162.1021728515625,164.40631103515625,159.29632568359375,162.1195831298828,162.1195831298828,86220196
2023-04-15,162.1349334716797,163.7364044189453,161.4667205810547,162.51071166992188,162.51071166992188,76583604
2023-04-16,162.50157165527344,164.1031494140625,161.00164794921875,163.61671447753906,163.61671447753906,57557331
2023-04-17,163.6291961669922,163.80203247070312,159.53753662109375,159.56224060058594,159.56224060058594,80486639
2023-04-18,159.56756591796875,163.25845336914062,158.41493225097656,162.78260803222656,162.78260803222656,71288321
2023-04-19,162.78407287597656,162.8355712890625,152.32611083984375,153.15402221679688,153.15402221679688,96565146
2023-04-20,153.09393310546875,156.12744140625,151.24378967285156,153.6604766845703,153.6604766845703,77784072
2023-04-21,153.65423583984375,155.52545166015625,149.52389526367188,151.26608276367188,151.26608276367188,83378402
2023-04-22,151.2598876953125,157.54981994628906,150.41024780273438,157.5,157.5,66498680
2023-04-23,157.49966430664062,159.21800231933594,155.8717041015625,157.36422729492188,157.36422729492188,81995118
2023-04-24,157.37718200683594,158.9226531982422,156.1545867919922,157.60606384277344,157.60606384277344,83074067
2023-04-25,157.6051483154297,159.91651916503906,154.4407501220703,159.79107666015625,159.79107666015625,92040723
2023-04-26,159.79530334472656,162.3941650390625,152.4699249267578,156.8851776123047,156.8851776123047,83616282
2023-04-27,156.91131591796875,158.8218994140625,153.84681701660156,153.84681701660156,153.84681701660156,67987023
2023-04-28,153.8651885986328,155.52801513671875,152.62644958496094,153.3282470703125,153.3282470703125,59653470
2023-04-29,153.32809448242188,156.1588897705078,152.61663818359375,154.71839904785156,154.71839904785156,40067481
2023-04-30,154.7066650390625,157.05206298828125,153.9256591796875,156.45655822753906,156.45655822753906,52475655
2023-05-01,156.33668518066406,156.33668518066406,151.10205078125,152.6058349609375,152.6058349609375,61701248
2023-05-02,152.63201904296875,154.8900146484375,152.46551513671875,152.72525024414062,152.72525024414062,48319376
2023-05-03,152.73529052734375,155.22625732421875,151.35382080078125,155.12998962402344,155.12998962402344,65542999
2023-05-04,155.14468383789062,156.7452850341797,154.81832885742188,155.4076690673828,155.4076690673828,52464745
2023-05-05,155.43626403808594,158.47862243652344,154.84222412109375,158.25201416015625,158.25201416015625,61856315
2023-05-06,158.2574920654297,158.95046997070312,154.4744110107422,156.63275146484375,156.63275146484375,54139539
2023-05-07,156.63052368164062,158.74127197265625,156.16384887695312,157.0870361328125,157.0870361328125,43855603
2023-05-08,157.04075622558594,157.6858367919922,150.26513671875,153.58168029785156,153.58168029785156,60868233
2023-05-09,153.58128356933594,155.3681182861328,152.36099243164062,155.04383850097656,155.04383850097656,47039620
2023-05-10,155.04898071289062,156.18165588378906,151.1524200439453,153.71560668945312,153.71560668945312,55766612
2023-05-11,153.74093627929688,155.3794403076172,151.28257751464844,152.6500244140625,152.6500244140625,57380865
2023-05-12,152.64364624023438,153.84185791015625,150.3633575439453,153.84185791015625,153.84185791015625,54920918
2023-05-13,153.82102966308594,153.84512329101562,152.5897674560547,153.00099182128906,153.00099182128906,31770622
2023-05-14,152.99635314941406,154.15516662597656,152.6549835205078,153.9666748046875,153.9666748046875,33751330
2023-05-15,153.96359252929688,154.57623291015625,152.16604614257812,152.16641235351562,152.16641235351562,40945967
2023-05-16,152.1895294189453,152.8700714111328,150.68797302246094,151.59629821777344,151.59629821777344,44798803
2023-05-17,151.59425354003906,152.36231994628906,151.0241241455078,151.421875,151.421875,44125231
2023-05-18,151.42230224609375,151.9450225830078,149.30206298828125,151.02658081054688,151.02658081054688,51321805
2023-05-19,151.0250701904297,152.4404296875,149.95358276367188,150.39903259277344,150.39903259277344,43947726
2023-05-20,150.40737915039062,151.63829040527344,149.83827209472656,150.35179138183594,150.35179138183594,37632428
2023-05-21,150.35272216796875,150.79539489746094,149.3876953125,150.16659545898438,150.16659545898438,33780929
2023-05-22,150.16278076171875,152.72654724121094,149.3830108642578,151.46766662597656,151.46766662597656,50435171
2023-05-23,151.4768829345703,152.99266052246094,151.1046905517578,151.57798767089844,151.57798767089844,54992068
2023-05-24,151.58270263671875,151.87521362304688,148.22862243652344,150.0667724609375,150.0667724609375,51909029
2023-05-25,150.08633422851562,151.67013549804688,149.21337890625,151.18719482421875,151.18719482421875,68904228
2023-05-26,151.15512084960938,151.85694885253906,150.50621032714844,150.63278198242188,150.63278198242188,46037808
2023-05-27,150.63633728027344,151.5052947998047,150.46475219726562,151.35154724121094,151.35154724121094,32458940
2023-05-28,151.34239196777344,156.44223022460938,151.15292358398438,155.41477966308594,155.41477966308594,64083848
2023-05-29,155.40525817871094,156.59332275390625,153.0662078857422,153.93576049804688,153.93576049804688,77982340
2023-05-30,153.9434814453125,154.66123962402344,152.4952392578125,153.00721740722656,153.00721740722656,63501596
2023-05-31,153.01243591308594,153.57801818847656,144.9699249267578,146.0675506591797,146.0675506591797,67323199
2023-06-01,146.07949829101562,148.64654541015625,145.13436889648438,146.52442932128906,146.52442932128906,71286765
2023-06-02,146.5134735107422,147.56021118164062,144.95272827148438,146.04856872558594,146.04856872558594,65336730
2023-06-03,146.06454467773438,148.58583068847656,145.7515106201172,148.41348266601562,148.41348266601562,47412003
2023-06-04,148.41441345214844,150.08834838867188,148.10833740234375,148.2159423828125,148.2159423828125,49400247
2023-06-05,148.2042999267578,148.5238494873047,137.74293518066406,141.33984375,141.33984375,69557195
2023-06-06,141.3386993408203,147.47727966308594,138.93641662597656,147.2814483642578,147.2814483642578,71815798
2023-06-07,147.26976013183594,148.25564575195312,143.57742309570312,145.13601684570312,145.13601684570312,58853339
2023-06-08,145.13943481445312,145.85693359375,142.4797821044922,142.66012573242188,142.66012573242188,56664638
2023-06-09,142.66827392578125,143.39633178710938,140.9671173095703,143.0500030517578,143.0500030517578,52539231
2023-06-10,143.07553100585938,143.79119873046875,127.86848449707031,137.81243896484375,137.81243896484375,92419685
2023-06-11,137.81211853027344,138.9122314453125,135.70440673828125,138.15882873535156,138.15882873535156,39307804
2023-06-12,138.1248016357422,140.80369567871094,135.87452697753906,140.197021484375,140.197021484375,77701627
2023-06-13,140.20040893554688,141.0047607421875,136.6100311279297,136.6100311279297,136.6100311279297,83731831
2023-06-14,136.6100311279297,137.2165069580078,131.52943420410156,133.89584350585938,133.89584350585938,68784559
2023-06-15,133.89364624023438,135.01954650878906,131.52874755859375,134.4725341796875,134.4725341796875,64397672
2023-06-16,134.46412658691406,137.34434509277344,132.55909729003906,134.4507293701172,134.4507293701172,53841385
2023-06-17,134.4657440185547,136.94540405273438,134.4657440185547,136.46896362304688,136.46896362304688,35318519
2023-06-18,136.46322631835938,141.127685546875,136.24974060058594,137.25193786621094,137.25193786621094,60545253
2023-06-19,137.26255798339844,139.42535400390625,136.2633514404297,138.2991180419922,138.2991180419922,52851932
2023-06-20,138.30198669433594,142.8434600830078,137.28648376464844,141.93031311035156,141.93031311035156,74900126
2023-06-21,141.9216766357422,145.89247131347656,141.28958129882812,145.12307739257812,145.12307739257812,76182961
2023-06-22,145.10740661621094,153.0328826904297,145.03416442871094,150.11863708496094,150.11863708496094,87388426
2023-06-23,150.11680603027344,155.50161743164062,149.09246826171875,154.47207641601562,154.47207641601562,84411674
2023-06-24,154.48873901367188,159.77099609375,153.47067260742188,156.662353515625,156.662353515625,96662370
2023-06-25,156.66493225097656,166.26324462890625,156.12387084960938,163.44493103027344,163.44493103027344,96768900
2023-06-26,163.42254638671875,165.83302307128906,158.7871551513672,163.56192016601562,163.56192016601562,104641325
2023-06-27,163.5756072998047,170.6588592529297,163.55577087402344,167.8024444580078,167.8024444580078,90812269
2023-06-28,167.79644775390625,170.42523193359375,163.33804321289062,164.71176147460938,164.71176147460938,78201764
2023-06-29,164.7109832763672,167.48904418945312,161.04891967773438,163.8646697998047,163.8646697998047,63294545
2023-06-30,163.85231018066406,169.53758239746094,161.08554077148438,168.27880859375,168.27880859375,97227903
2023-07-01,168.277587890625,169.0890350341797,166.7571258544922,167.00732421875,167.00732421875,53381458
2023-07-02,167.0148468017578,168.60145568847656,163.36773681640625,168.60145568847656,168.60145568847656,58416450
2023-07-03,168.6082305908203,172.1734161376953,167.48570251464844,168.91001892089844,168.91001892089844,119292376
2023-07-04,168.91847229003906,171.09263610839844,166.14703369140625,166.14703369140625,166.14703369140625,63241835
2023-07-05,166.1580810546875,169.41702270507812,161.89076232910156,166.85552978515625,166.85552978515625,66323179
2023-07-06,166.8422088623047,169.3694305419922,164.0408172607422,165.71600341796875,165.71600341796875,61931306
2023-07-07,165.71739196777344,168.40280151367188,163.9058380126953,165.381591796875,165.381591796875,56033819
2023-07-08,165.39524841308594,168.6924591064453,165.26275634765625,167.317626953125,167.317626953125,61057981
2023-07-09,167.32688903808594,168.77125549316406,165.22732543945312,165.8794403076172,165.8794403076172,49131929
2023-07-10,165.89044189453125,166.62075805664062,163.25259399414062,163.61831665039062,163.61831665039062,64543654
2023-07-11,163.6094970703125,165.63092041015625,163.10560607910156,165.32493591308594,165.32493591308594,53734568
2023-07-12,165.32443237304688,165.4253692626953,163.16860961914062,163.5945281982422,163.5945281982422,61801825
2023-07-13,163.59690856933594,167.64747619628906,161.8986358642578,165.16981506347656,165.16981506347656,82025235
2023-07-14,165.25389099121094,166.50830078125,156.5673828125,160.5010986328125,160.5010986328125,89399473
2023-07-15,160.52235412597656,166.16311645507812,158.88510131835938,164.74661254882812,164.74661254882812,59269011
2023-07-16,164.73825073242188,166.15599060058594,163.24012756347656,165.4209747314453,165.4209747314453,52878375
2023-07-17,165.42906188964844,168.878173828125,163.5795440673828,168.2150115966797,168.2150115966797,67699721
2023-07-18,168.19378662109375,168.66387939453125,164.41116333007812,166.9434051513672,166.9434051513672,83139882
2023-07-19,166.949462890625,170.03273010253906,165.43946838378906,165.83554077148438,165.83554077148438,111704691
2023-07-20,165.8395233154297,170.03273010253906,163.32733154296875,165.80479431152344,165.80479431152344,103073885
2023-07-21,165.79937744140625,166.15394592285156,160.94570922851562,162.0350799560547,162.0350799560547,108451552
2023-07-22,162.0469970703125,163.73936462402344,161.36911010742188,162.18275451660156,162.18275451660156,94156998
2023-07-23,162.2075653076172,166.2592010498047,161.57887268066406,163.7012176513672,163.7012176513672,97150671
2023-07-24,163.7126007080078,164.5501708984375,160.26019287109375,160.86376953125,160.86376953125,107304657
2023-07-25,160.8729705810547,163.0662384033203,160.05511474609375,162.75222778320312,162.75222778320312,82517267
2023-07-26,162.75546264648438,163.51971435546875,161.31423950195312,163.00503540039062,163.00503540039062,94831356
2023-07-27,163.0076904296875,164.07748413085938,161.4040985107422,162.14706420898438,162.14706420898438,106574136
2023-07-28,162.1536102294922,164.4500732421875,161.9344482421875,163.30787658691406,163.30787658691406,108313267
2023-07-29,163.2673797607422,164.1488037109375,162.19483947753906,163.20443725585938,163.20443725585938,73361895
2023-07-30,163.19976806640625,163.7192840576172,158.6033477783203,160.262451171875,160.262451171875,52968179
2023-07-31,160.27130126953125,161.7667236328125,159.7637176513672,161.2571258544922,161.2571258544922,61802657
2023-08-01,161.2644500732422,163.42050170898438,157.59417724609375,160.26504516601562,160.26504516601562,117119417
2023-08-02,160.2406463623047,160.8964385986328,159.21084594726562,159.8489990234375,159.8489990234375,81942144
2023-08-03,159.8766632080078,161.5696258544922,159.76483154296875,160.3585662841797,160.3585662841797,85629319
2023-08-04,160.34584045410156,161.7005615234375,157.3433380126953,158.4091033935547,158.4091033935547,99473749
2023-08-05,158.41111755371094,161.1367950439453,157.8441162109375,159.50979614257812,159.50979614257812,86465174
2023-08-06,159.51797485351562,160.90687561035156,159.22914123535156,159.62782287597656,159.62782287597656,72981325
2023-08-07,159.6248779296875,160.62637329101562,157.29351806640625,158.286865234375,158.286865234375,82770526
2023-08-08,158.27378845214844,160.085205078125,157.78306579589844,158.8878631591797,158.8878631591797,85841743
2023-08-09,158.87852478027344,159.5029296875,156.61822509765625,157.20314025878906,157.20314025878906,78453875
2023-08-10,157.19956970214844,157.45419311523438,154.4073028564453,155.99337768554688,155.99337768554688,97252803
2023-08-11,155.98703002929688,157.88624572753906,155.8658447265625,156.7930145263672,156.7930145263672,81873242
2023-08-12,156.7890625,158.0399932861328,156.5753631591797,157.72328186035156,157.72328186035156,75281080
2023-08-13,157.75039672851562,159.56332397460938,157.10189819335938,158.22772216796875,158.22772216796875,75273703
2023-08-14,158.22950744628906,159.7809295654297,158.00344848632812,158.3087921142578,158.3087921142578,91093263
2023-08-15,158.3309326171875,158.54672241210938,154.93846130371094,155.26109313964844,155.26109313964844,70108161
2023-08-16,155.26107788085938,156.1794891357422,152.9180908203125,153.9242401123047,153.9242401123047,91925932
2023-08-17,153.92189025878906,154.50521850585938,137.67552185058594,141.6912384033203,141.6912384033203,95580859
2023-08-18,141.71258544921875,145.0751495361328,141.32232666015625,143.48739624023438,143.48739624023438,74321961
2023-08-19,143.49595642089844,145.1837158203125,143.14772033691406,144.23080444335938,144.23080444335938,46899246
2023-08-20,144.23280334472656,149.03794860839844,143.5780792236328,147.29470825195312,147.29470825195312,61194259
2023-08-21,147.2899932861328,149.6521759033203,145.1746368408203,149.5514373779297,149.5514373779297,67633622
2023-08-22,149.55569458007812,149.75836181640625,143.5437469482422,145.4178924560547,145.4178924560547,68550651
2023-08-23,145.39871215820312,146.24496459960938,142.58860778808594,142.95510864257812,142.95510864257812,67806764
2023-08-24,142.96173095703125,143.0503387451172,135.8259735107422,138.40135192871094,138.40135192871094,82925509
2023-08-25,138.41229248046875,140.16915893554688,137.15989685058594,139.9029541015625,139.9029541015625,62511772
2023-08-26,139.96762084960938,144.8639373779297,139.96762084960938,142.97486877441406,142.97486877441406,78233910
2023-08-27,142.98121643066406,145.710693359375,142.7776641845703,145.36038208007812,145.36038208007812,62152300
2023-08-28,145.35877990722656,146.51417541503906,142.70281982421875,145.2453155517578,145.2453155517578,81936691
2023-08-29,145.2431182861328,148.3677215576172,143.01583862304688,146.83787536621094,146.83787536621094,78887119
2023-08-30,146.84140014648438,148.1521453857422,140.88209533691406,141.97479248046875,141.97479248046875,87057473
2023-08-31,141.99913024902344,144.63328552246094,140.9955291748047,142.97122192382812,142.97122192382812,92560649
2023-09-01,142.9765625,144.6171875,139.1280975341797,140.82167053222656,140.82167053222656,68834516
2023-09-02,140.8212127685547,141.62815856933594,139.2657928466797,140.07777404785156,140.07777404785156,51308059
2023-09-03,140.08851623535156,141.3919677734375,139.29747009277344,140.83998107910156,140.83998107910156,49564266
2023-09-04,140.84280395507812,143.77020263671875,140.7762908935547,141.17086791992188,141.17086791992188,63835398
2023-09-05,141.1766815185547,141.29917907714844,137.67327880859375,137.7813720703125,137.7813720703125,54468002
2023-09-06,137.78024291992188,142.64498901367188,137.6355438232422,142.1132354736328,142.1132354736328,67734044
2023-09-07,142.10711669921875,143.2759552001953,141.16893005371094,143.25074768066406,143.25074768066406,62422431
2023-09-08,143.2573699951172,144.1243438720703,140.928955078125,143.8861541748047,143.8861541748047,46927009
2023-09-09,143.8959503173828,144.00181579589844,142.32423400878906,143.4068145751953,143.4068145751953,35896666
2023-09-10,143.40902709960938,143.7922821044922,141.8271942138672,142.89443969726562,142.89443969726562,33705148
2023-09-11,142.89007568359375,143.6199951171875,138.17822265625,139.9304656982422,139.9304656982422,58031716
2023-09-12,139.93235778808594,142.85325622558594,139.28623962402344,140.80467224121094,140.80467224121094,57433672
2023-09-13,140.8067169189453,144.6390838623047,140.5533447265625,143.115966796875,143.115966796875,54374646
2023-09-14,143.11849975585938,147.05880737304688,142.30824279785156,146.32948303222656,146.32948303222656,44084896
2023-09-15,146.35813903808594,149.1507110595703,146.35813903808594,147.35072326660156,147.35072326660156,57280169
2023-09-16,147.35768127441406,148.03111267089844,144.27645874023438,144.62464904785156,144.62464904785156,34872985
2023-09-17,144.59915161132812,146.1458740234375,143.4450225830078,145.7978515625,145.7978515625,31255846
2023-09-18,145.79347229003906,147.97787475585938,145.05169677734375,145.76922607421875,145.76922607421875,45155110
2023-09-19,145.7721710205078,148.548828125,145.7222137451172,147.6959228515625,147.6959228515625,39757092
2023-09-20,147.69569396972656,148.40164184570312,145.991943359375,148.1167449951172,148.1167449951172,46811934
2023-09-21,148.10830688476562,148.2628936767578,145.1923065185547,145.19911193847656,145.19911193847656,42424759
2023-09-22,145.19810485839844,146.90460205078125,144.66482543945312,145.05593872070312,145.05593872070312,38471061
2023-09-23,145.0478973388672,145.51210021972656,141.68739318847656,141.79747009277344,141.79747009277344,33917253
2023-09-24,141.7882843017578,144.4317169189453,141.7050323486328,143.7339324951172,143.7339324951172,32559994
2023-09-25,143.73553466796875,145.44337463378906,143.15957641601562,144.45396423339844,144.45396423339844,42685360
2023-09-26,144.45079040527344,145.210693359375,143.2440948486328,144.81874084472656,144.81874084472656,41884784
2023-09-27,144.8078155517578,146.5806121826172,144.24069213867188,146.43409729003906,146.43409729003906,46912869
2023-09-28,146.4336395263672,147.47218322753906,145.43589782714844,146.061279296875,146.061279296875,44650519
2023-09-29,146.07557678222656,146.83938598632812,144.93765258789062,146.8374786376953,146.8374786376953,36492709
2023-09-30,146.8392791748047,148.07321166992188,145.31309509277344,146.55426025390625,146.55426025390625,40874840
2023-10-01,146.5479278564453,149.75393676757812,145.85206604003906,149.16140747070312,149.16140747070312,68116546
2023-10-02,149.1581573486328,149.9898681640625,145.4947052001953,146.20343017578125,146.20343017578125,62225244
2023-10-03,146.19302368164062,147.80560302734375,145.16590881347656,147.15135192871094,147.15135192871094,49389643
2023-10-04,147.16844177246094,150.7023468017578,145.94078063964844,150.46905517578125,150.46905517578125,59400400
2023-10-05,150.4741973876953,151.328369140625,148.56549072265625,149.62371826171875,149.62371826171875,55704972
2023-10-06,149.6233367919922,152.66929626464844,148.6416473388672,151.9922637939453,151.9922637939453,49535004
2023-10-07,151.9882354736328,155.24752807617188,151.10098266601562,155.21214294433594,155.21214294433594,61159796
2023-10-08,155.2195281982422,156.48204040527344,153.76333618164062,156.19122314453125,156.19122314453125,59858985
2023-10-09,156.1905517578125,156.19293212890625,151.9088134765625,153.79550170898438,153.79550170898438,61203300
2023-10-10,153.7904052734375,154.46815490722656,152.09710693359375,152.2156524658203,152.2156524658203,54504811
2023-10-11,152.2200927734375,153.929443359375,150.97042846679688,153.84210205078125,153.84210205078125,61162383
2023-10-12,153.852783203125,154.34423828125,151.02134704589844,152.34181213378906,152.34181213378906,65445853
2023-10-13,152.3395233154297,154.3687744140625,151.05197143554688,153.59051513671875,153.59051513671875,51282283
2023-10-14,153.58380126953125,154.28298950195312,151.85096740722656,152.83316040039062,152.83316040039062,33344438
2023-10-15,152.83346557617188,153.46588134765625,152.17312622070312,152.44898986816406,152.44898986816406,31895675
2023-10-16,152.43753051757812,153.52294921875,151.15541076660156,152.54409790039062,152.54409790039062,64382308
2023-10-17,152.5327911376953,152.5327911376953,149.5714111328125,150.52294921875,150.52294921875,59794609
2023-10-18,150.51914978027344,152.4444580078125,149.80072021484375,149.80072021484375,149.80072021484375,49751092
2023-10-19,149.79234313964844,152.41409301757812,147.0373992919922,152.40997314453125,152.40997314453125,64232306
2023-10-20,152.44631958007812,157.143310546875,152.01751708984375,154.82078552246094,154.82078552246094,73620094
2023-10-21,154.82290649414062,158.069091796875,154.4032440185547,157.96884155273438,157.96884155273438,46945848
2023-10-22,157.97796630859375,160.01437377929688,156.73265075683594,158.96075439453125,158.96075439453125,58618180
2023-10-23,158.3448944091797,161.370849609375,157.05813598632812,160.89657592773438,160.89657592773438,99491037
2023-10-24,160.88235473632812,163.4986114501953,156.88162231445312,158.01478576660156,158.01478576660156,111442768
2023-10-25,158.0460968017578,160.4881134033203,154.74752807617188,160.01058959960938,160.01058959960938,87869552
2023-10-26,160.04640197753906,162.41590881347656,156.94290161132812,159.65048217773438,159.65048217773438,84040515
2023-10-27,159.64572143554688,161.0721435546875,157.06105041503906,160.88645935058594,160.88645935058594,76714216
2023-10-28,160.8995819091797,162.61907958984375,159.78115844726562,162.1910400390625,162.1910400390625,49948616
2023-10-29,162.18972778320312,174.38412475585938,160.2329559326172,174.354248046875,174.354248046875,115729916
2023-10-30,174.3228302001953,174.7447052001953,164.99859619140625,172.63192749023438,172.63192749023438,128765441
2023-10-31,172.6519317626953,173.79098510742188,169.10218811035156,172.35964965820312,172.35964965820312,78738525
2023-11-01,172.33685302734375,172.9152069091797,169.6456298828125,171.64329528808594,171.64329528808594,100274579
2023-11-02,171.64169311523438,172.45652770996094,167.89732360839844,171.00592041015625,171.00592041015625,114415103
2023-11-03,171.0116729736328,173.15847778320312,168.92112731933594,170.8539581298828,170.8539581298828,94459011
2023-11-04,170.8589630126953,171.69601440429688,165.68211364746094,168.39793395996094,168.39793395996094,46764927
2023-11-05,168.38754272460938,170.88963317871094,167.8158721923828,169.69207763671875,169.69207763671875,46465914
2023-11-06,169.69207763671875,169.69207763671875,164.7274932861328,165.37339782714844,165.37339782714844,65232788
2023-11-07,165.34918212890625,168.1760711669922,162.21759033203125,166.1260528564453,166.1260528564453,106896188
2023-11-08,166.13351440429688,167.7588348388672,164.59210205078125,167.31675720214844,167.31675720214844,103968396
2023-11-09,167.32156372070312,171.0383758544922,160.13787841796875,170.1363525390625,170.1363525390625,130627064
2023-11-10,170.14242553710938,173.6302947998047,167.3880615234375,171.14657592773438,171.14657592773438,108566608
2023-11-11,171.09121704101562,172.0946044921875,168.24905395507812,169.2417449951172,169.2417449951172,102537913
2023-11-12,169.2198028564453,171.50657653808594,166.91748046875,171.1243438720703,171.1243438720703,80788515
2023-11-13,171.15109252929688,172.87876892089844,163.0098419189453,163.0098419189453,163.0098419189453,82389570
2023-11-14,162.9704132080078,166.40402221679688,160.0569305419922,163.25662231445312,163.25662231445312,78507177
2023-11-15,163.26181030273438,166.46571350097656,158.46322631835938,161.01268005371094,161.01268005371094,101369551
2023-11-16,161.0225372314453,162.76174926757812,157.6798095703125,160.79359436035156,160.79359436035156,96827653
2023-11-17,160.82919311523438,167.01417541503906,160.63589477539062,162.6995391845703,162.6995391845703,114301735
2023-11-18,162.71441650390625,162.853515625,159.5089111328125,160.80148315429688,160.80148315429688,65270321
2023-11-19,160.80804443359375,164.276123046875,159.7030487060547,164.18600463867188,164.18600463867188,55034009
2023-11-20,164.16246032714844,164.97950744628906,162.170654296875,163.22976684570312,163.22976684570312,67592443
2023-11-21,163.19236755371094,165.78318786621094,158.56297302246094,159.25559997558594,159.25559997558594,84676092
2023-11-22,159.22377014160156,163.88995361328125,158.72032165527344,163.281982421875,163.281982421875,86263978
2023-11-23,163.22128295898438,167.81964111328125,163.14271545410156,166.0904083251953,166.0904083251953,82643484
2023-11-24,166.08482360839844,171.2775421142578,165.9278564453125,170.45811462402344,170.45811462402344,84379576
2023-11-25,170.46620178222656,172.741943359375,169.8665008544922,172.01898193359375,172.01898193359375,67521431
2023-11-26,172.01686096191406,172.93093872070312,168.22705078125,169.5430450439453,169.5430450439453,59499987
2023-11-27,169.49754333496094,170.3249969482422,165.1465606689453,165.53492736816406,165.53492736816406,86930868
2023-11-28,165.5404815673828,167.91094970703125,164.2759246826172,167.7353515625,167.7353515625,76428348
2023-11-29,167.75946044921875,167.825439453125,165.1117706298828,165.9646759033203,165.9646759033203,81460215
2023-11-30,165.97457885742188,170.22518920898438,165.93104553222656,169.78770446777344,169.78770446777344,76512145
2023-12-01,169.77200317382812,171.8582763671875,169.28289794921875,171.56866455078125,171.56866455078125,83821876
2023-12-02,171.5741729736328,173.6656494140625,170.6671905517578,172.67845153808594,172.67845153808594,83989216
2023-12-03,172.6724395751953,173.42074584960938,170.71310424804688,172.25978088378906,172.25978088378906,69999790
2023-12-04,172.24636840820312,174.2147979736328,167.0401611328125,170.47305297851562,170.47305297851562,111965055
2023-12-05,170.4765625,172.27003479003906,167.94154357910156,171.43524169921875,171.43524169921875,100741920
2023-12-06,171.43186950683594,173.87353515625,170.46067810058594,170.6385955810547,170.6385955810547,104940940
2023-12-07,170.68569946289062,176.95144653320312,170.3445587158203,173.00216674804688,173.00216674804688,100270470
2023-12-08,172.99667358398438,175.41293334960938,172.34829711914062,174.18577575683594,174.18577575683594,113598756
2023-12-09,174.17845153808594,176.81436157226562,174.08778381347656,174.98721313476562,174.98721313476562,89164506
2023-12-10,175.01565551757812,178.48928833007812,174.9061737060547,175.762451171875,175.762451171875,81518301
2023-12-11,175.77268981933594,176.44143676757812,164.73919677734375,171.65960693359375,171.65960693359375,123692736
2023-12-12,171.6784210205078,173.09280395507812,168.35794067382812,170.79005432128906,170.79005432128906,103034142
2023-12-13,170.78623962402344,170.78623962402344,167.4455108642578,169.2459716796875,169.2459716796875,99546875
2023-12-14,169.23577880859375,169.2522430419922,166.61514282226562,168.07864379882812,168.07864379882812,92973726
2023-12-15,168.06947326660156,172.64068603515625,167.8994598388672,168.2355194091797,168.2355194091797,105315712
2023-12-16,168.2286834716797,172.1312713623047,167.41226196289062,168.87841796875,168.87841796875,87411878
2023-12-17,168.87533569335938,170.3069305419922,167.28553771972656,167.79757690429688,167.79757690429688,76627752
2023-12-18,167.8016815185547,173.6438751220703,166.5563507080078,173.56004333496094,173.56004333496094,111429021
2023-12-19,173.5746612548828,175.71434020996094,168.09397888183594,170.8850860595703,170.8850860595703,105594086
2023-12-20,170.90415954589844,174.91043090820312,170.80172729492188,174.5469207763672,174.5469207763672,93878761
2023-12-21,174.54832458496094,176.13693237304688,172.51234436035156,173.1640625,173.1640625,89647488
2023-12-22,173.169921875,176.86769104003906,171.2808380126953,176.84861755371094,176.84861755371094,107972592
2023-12-23,176.8437957763672,178.97100830078125,174.93568420410156,178.51332092285156,178.51332092285156,82650397
2023-12-24,178.512939453125,179.0787353515625,171.1844024658203,171.4071807861328,171.4071807861328,81640007
2023-12-25,171.41529846191406,174.80848693847656,170.7621307373047,174.55996704101562,174.55996704101562,72328561
2023-12-26,174.54788208007812,176.50726318359375,171.1868438720703,174.09291076660156,174.09291076660156,86518789
2023-12-27,174.0588836669922,176.28802490234375,172.83999633789062,175.49197387695312,175.49197387695312,91528417
2023-12-28,175.52593994140625,180.38673400878906,173.25453186035156,175.26406860351562,175.26406860351562,138469381
2023-12-29,175.2602081298828,176.29066467285156,163.14407348632812,166.70054626464844,166.70054626464844,144572667
2023-12-30,166.69625854492188,168.9859619140625,162.79727172851562,165.771484375,165.771484375,91670211
2023-12-31,165.76202392578125,167.60696411132812,163.95220947265625,165.02818298339844,165.02818298339844,75294706
2024-01-01,165.02304077148438,169.60633850097656,163.5645751953125,169.6058349609375,169.6058349609375,70363491
2024-01-02,169.6326904296875,174.19151306152344,167.53367614746094,167.78675842285156,167.78675842285156,127652130
2024-01-03,167.78076171875,169.54205322265625,154.39825439453125,154.57635498046875,154.57635498046875,139776301
2024-01-04,154.58999633789062,164.72821044921875,151.1721649169922,164.6814422607422,164.6814422607422,156700150
2024-01-05,164.68356323242188,164.7928009033203,154.7163848876953,155.90426635742188,155.90426635742188,142505652
2024-01-06,155.90887451171875,158.6244354248047,150.89236450195312,152.71849060058594,152.71849060058594,115566927
2024-01-07,152.72503662109375,155.16644287109375,145.55857849121094,146.12338256835938,146.12338256835938,75045189
2024-01-08,146.125732421875,154.0047607421875,144.0312957763672,148.1824188232422,148.1824188232422,132272184
2024-01-09,148.17002868652344,148.62973022460938,142.914794921875,144.32432556152344,144.32432556152344,105887540
2024-01-10,144.3162384033203,151.4274444580078,143.78433227539062,149.02235412597656,149.02235412597656,113385741
2024-01-11,149.0684051513672,154.61944580078125,148.47927856445312,152.8424835205078,152.8424835205078,140890853
2024-01-12,152.75015258789062,161.8675079345703,149.56179809570312,151.79833984375,151.79833984375,130227726
2024-01-13,151.8014678955078,156.40708923339844,148.6433563232422,155.5477752685547,155.5477752685547,89285151
2024-01-14,155.56158447265625,159.74246215820312,153.15908813476562,154.16371154785156,154.16371154785156,80484737
2024-01-15,154.1146697998047,158.64012145996094,153.29769897460938,156.82427978515625,156.82427978515625,109454535
2024-01-16,156.875,159.96981811523438,153.917236328125,157.42156982421875,157.42156982421875,95139309
2024-01-17,157.380126953125,160.31907653808594,155.72222900390625,157.6599884033203,157.6599884033203,102683719
2024-01-18,157.64219665527344,163.77432250976562,151.81443786621094,153.0072021484375,153.0072021484375,105190466
2024-01-19,153.0287322998047,158.71812438964844,150.15118408203125,158.15859985351562,158.15859985351562,89888194
2024-01-20,158.16680908203125,159.42242431640625,155.87803649902344,156.57269287109375,156.57269287109375,78692419
2024-01-21,156.57281494140625,163.20237731933594,155.18374633789062,157.4999542236328,157.4999542236328,96097956
2024-01-22,157.54832458496094,159.87364196777344,149.73202514648438,150.6658477783203,150.6658477783203,104392987
2024-01-23,150.6658477783203,154.73936462402344,146.60333251953125,150.253173828125,150.253173828125,73484594
2024-01-24,150.25924682617188,155.53089904785156,148.89866638183594,152.54086303710938,152.54086303710938,68408926
2024-01-25,152.5450897216797,157.70375061035156,151.99546813964844,157.44252014160156,157.44252014160156,67740826
2024-01-26,157.42581176757812,162.21633911132812,156.0321807861328,159.44122314453125,159.44122314453125,78724937
2024-01-27,159.40316772460938,161.9222412109375,157.54441833496094,160.43296813964844,160.43296813964844,48847332
2024-01-28,160.41883850097656,162.2913055419922,158.9387969970703,160.75698852539062,160.75698852539062,55953172
2024-01-29,160.7564697265625,169.66189575195312,159.91171264648438,168.0768585205078,168.0768585205078,81614008
2024-01-30,168.0768585205078,171.89364624023438,159.91856384277344,160.29220581054688,160.29220581054688,89822870
2024-01-31,160.25987243652344,166.70603942871094,158.4705810546875,163.8624725341797,163.8624725341797,93429077
2024-02-01,163.8565216064453,169.11488342285156,163.7601776123047,166.48394775390625,166.48394775390625,89982885
2024-02-02,166.43174743652344,171.05596923828125,165.5562744140625,168.65390014648438,168.65390014648438,78864556
2024-02-03,168.70135498046875,169.6786346435547,162.48204040527344,165.30084228515625,165.30084228515625,61447556
2024-02-04,165.29530334472656,167.76048278808594,164.9827117919922,165.7895965576172,165.7895965576172,50184533
2024-02-05,165.79428100585938,167.88267517089844,163.52748107910156,165.35585021972656,165.35585021972656,62301595
2024-02-06,165.29498291015625,166.5355224609375,101.13884735107422,104.9775161743164,104.9775161743164,294363740
2024-02-07,105.00044250488281,133.91561889648438,104.14202880859375,129.9530487060547,129.9530487060547,248072044
2024-02-08,129.93434143066406,131.45755004882812,118.22772979736328,127.91291046142578,127.91291046142578,123335948
2024-02-09,128.20111083984375,129.06787109375,120.03115844726562,121.91533660888672,121.91533660888672,106467375
2024-02-10,121.88500213623047,123.2961196899414,115.560546875,119.20586395263672,119.20586395263672,76698211
2024-02-11,119.20817565917969,122.95767211914062,117.27912139892578,120.61019897460938,120.61019897460938,80624208
2024-02-12,120.64617919921875,128.28427124023438,118.19176483154297,126.22283935546875,126.22283935546875,94789690
2024-02-13,126.30146789550781,128.7344207763672,122.37191009521484,127.8083724975586,127.8083724975586,101751450
2024-02-14,127.8443374633789,131.72084045410156,126.61127471923828,127.89948272705078,127.89948272705078,85826714
2024-02-15,127.90030670166016,129.1033477783203,124.77429962158203,125.83844757080078,125.83844757080078,76833545
2024-02-16,125.82613372802734,128.9036407470703,120.44108581542969,122.75276947021484,122.75276947021484,68839222
2024-02-17,122.76209259033203,122.76209259033203,118.63876342773438,120.81099700927734,120.81099700927734,49581822
2024-02-18,120.94277954101562,123.17143249511719,118.88804626464844,122.18738555908203,122.18738555908203,56685675
2024-02-19,122.1759262084961,123.00676727294922,109.6147689819336,112.91376495361328,112.91376495361328,88708662
2024-02-20,112.9267349243164,125.2234878540039,112.26817321777344,123.8316421508789,123.8316421508789,61973008
2024-02-21,123.88459014892578,125.53594207763672,116.75477600097656,123.04864501953125,123.04864501953125,50491156
2024-02-22,123.11486053466797,124.81736755371094,121.2607421875,124.04315948486328,124.04315948486328,102663823
2024-02-23,124.03617095947266,124.58773803710938,120.89990234375,123.8436279296875,123.8436279296875,93773418
2024-02-24,123.78678894042969,125.14173889160156,122.09519958496094,123.87924194335938,123.87924194335938,92062852
2024-02-25,123.89410400390625,129.35189819335938,123.05601501464844,129.17430114746094,129.17430114746094,597868068
2024-02-26,129.17491149902344,129.8892822265625,128.42227172851562,129.61328125,129.61328125,53208623
2024-02-27,129.60018920898438,130.3502960205078,129.59671020507812,130.0612030029297,130.0612030029297,72506717
2024-02-28,130.072998046875,139.9464874267578,130.00927734375,133.8922882080078,133.8922882080078,65006893
2024-02-29,133.822509765625,141.0065155029297,133.2176513671875,137.17356872558594,137.17356872558594,66793524
2024-03-01,137.1350860595703,145.03184509277344,136.4213104248047,142.98512268066406,142.98512268066406,67209799
2024-03-02,142.87942504882812,145.17453002929688,140.14483642578125,144.6387481689453,144.6387481689453,56078732
2024-03-03,144.98194885253906,151.74342346191406,143.78895568847656,150.08303833007812,150.08303833007812,65555314
2024-03-04,150.55551147460938,151.11746215820312,143.59201049804688,150.0133056640625,150.0133056640625,74473323
2024-03-05,150.0721435546875,151.004638671875,134.51046752929688,141.4462127685547,141.4462127685547,85810399
2024-03-06,141.45748901367188,151.53488159179688,138.6387481689453,143.92916870117188,143.92916870117188,87199566
2024-03-07,143.92916870117188,148.74871826171875,138.27490234375,144.28152465820312,144.28152465820312,75104195
2024-03-08,144.28143310546875,150.9989471435547,143.21566772460938,147.3660888671875,147.3660888671875,63772091
2024-03-09,147.3660888671875,148.946533203125,143.748291015625,143.8351593017578,143.8351593017578,49472434
2024-03-10,143.83567810058594,148.5636444091797,142.3996124267578,146.60830688476562,146.60830688476562,52976238
2024-03-11,146.6046142578125,146.832763671875,142.6209716796875,145.20530700683594,145.20530700683594,74690585
2024-03-12,145.20530700683594,147.2506866455078,142.8503875732422,145.11422729492188,145.11422729492188,70751333
2024-03-13,145.11422729492188,150.5049285888672,144.4173583984375,150.22093200683594,150.22093200683594,67768461
2024-03-14,150.22166442871094,151.05618286132812,140.719482421875,146.6106719970703,146.6106719970703,69695577
2024-03-15,146.6106719970703,147.46328735351562,138.77484130859375,142.0350799560547,142.0350799560547,68320297
2024-03-16,142.0350799560547,148.72024536132812,135.0897216796875,139.5149688720703,139.5149688720703,52162541
2024-03-17,139.5149688720703,145.21580505371094,136.6092529296875,140.99462890625,140.99462890625,52806847
2024-03-18,140.99462890625,141.6734161376953,136.63185119628906,141.03848266601562,141.03848266601562,50287932
2024-03-19,141.03848266601562,141.35015869140625,128.61297607421875,133.99168395996094,133.99168395996094,55669001
2024-03-20,133.99168395996094,142.71876525878906,129.3133544921875,139.61077880859375,139.61077880859375,59442114
2024-03-21,139.61077880859375,144.3041534423828,137.72125244140625,138.21041870117188,138.21041870117188,58439916
2024-03-22,138.21041870117188,140.75100708007812,131.27476501464844,134.7832489013672,134.7832489013672,45802437
2024-03-23,134.7832489013672,139.92782592773438,133.60421752929688,138.9109344482422,138.9109344482422,42375980
2024-03-24,138.9109344482422,143.72979736328125,138.8507537841797,141.8865966796875,141.8865966796875,46383807
2024-03-25,141.8865966796875,143.42018127441406,139.9115447998047,142.5869140625,142.5869140625,46518086
2024-03-26,142.5869140625,143.6093292236328,133.45204162597656,135.3273468017578,135.3273468017578,73114758
2024-03-27,135.3273468017578,141.34169006347656,134.2122802734375,137.9178466796875,137.9178466796875,68147773
2024-03-28,137.9178466796875,139.89993286132812,134.9119415283203,135.064208984375,135.064208984375,50342353
2024-03-29,135.064208984375,137.1710205078125,129.65646362304688,132.51348876953125,132.51348876953125,49952151
2024-03-30,132.51348876953125,133.5485076904297,126.79547882080078,129.12152099609375,129.12152099609375,58881074
2024-03-31,129.12152099609375,129.87472534179688,127.4748764038086,128.2857666015625,128.2857666015625,41670191
2024-04-01,128.28585815429688,129.38836669921875,120.0383071899414,123.13543701171875,123.13543701171875,57048077
2024-04-02,123.13543701171875,123.6005630493164,117.0282974243164,122.1458740234375,122.1458740234375,58963398
2024-04-03,122.1458740234375,129.68568420410156,120.2584228515625,128.8217010498047,128.8217010498047,60635247
2024-04-04,128.8217010498047,132.0582275390625,127.55998229980469,131.64894104003906,131.64894104003906,62135241
2024-04-05,131.64894104003906,132.2454376220703,125.22046661376953,126.76004791259766,126.76004791259766,46037391
2024-04-06,126.76004791259766,132.6934356689453,126.70378875732422,131.86219787597656,131.86219787597656,35975653
2024-04-07,131.86219787597656,135.30096435546875,128.56170654296875,131.3164825439453,131.3164825439453,43005732
2024-04-08,131.3164825439453,136.7606658935547,130.27572631835938,136.7606658935547,136.7606658935547,56297846
2024-04-09,136.7606658935547,139.79989624023438,130.1488494873047,133.52101135253906,133.52101135253906,56606307
2024-04-10,133.52101135253906,136.72561645507812,130.3491973876953,133.58201599121094,133.58201599121094,45282439
2024-04-11,133.53347778320312,135.80946350097656,132.00755310058594,133.36915588378906,133.36915588378906,42712494
2024-04-12,133.36915588378906,134.95394897460938,117.22879791259766,122.99665069580078,122.99665069580078,53508223
2024-04-13,122.99665069580078,128.999755859375,105.426025390625,115.67832946777344,115.67832946777344,49104520
2024-04-14,115.67832946777344,123.25422668457031,113.11260986328125,121.53353118896484,121.53353118896484,51839602
2024-04-15,121.53353118896484,127.28872680664062,117.54846954345703,123.28845977783203,123.28845977783203,54461578
2024-04-16,123.28845977783203,123.96586608886719,114.28436279296875,121.8382568359375,121.8382568359375,51834944
2024-04-17,121.83797454833984,125.1657485961914,116.18614959716797,117.14753723144531,117.14753723144531,56017109
2024-04-18,117.14753723144531,119.17723083496094,112.90753936767578,116.42863464355469,116.42863464355469,48262837
2024-04-19,116.42863464355469,121.67162322998047,110.77342224121094,117.04859924316406,117.04859924316406,54754142
2024-04-20,117.04535675048828,122.17503356933594,116.59986877441406,122.16692352294922,122.16692352294922,34816417
2024-04-21,122.16692352294922,125.08568572998047,115.95381164550781,118.64810943603516,118.64810943603516,42316809
2024-04-22,118.64129638671875,124.00096130371094,118.62479400634766,121.12319946289062,121.12319946289062,49875941
2024-04-23,121.12319946289062,124.06352996826172,120.14826965332031,121.45235443115234,121.45235443115234,43333346
2024-04-24,121.45235443115234,122.21572875976562,118.20956420898438,118.83867645263672,118.83867645263672,37672747
2024-04-25,118.84013366699219,121.7177505493164,116.9643325805664,119.98615264892578,119.98615264892578,40036017
2024-04-26,119.98615264892578,122.44477081298828,119.13799285888672,120.3429183959961,120.3429183959961,41040019
2024-04-27,120.3429183959961,123.07646942138672,118.05120849609375,122.7739028930664,122.7739028930664,44429704
2024-04-28,122.7739028930664,129.9467010498047,121.47737121582031,126.5915756225586,126.5915756225586,51842711
2024-04-29,126.5915756225586,129.57058715820312,122.1185302734375,128.84751892089844,128.84751892089844,56912755
2024-04-30,128.81349182128906,131.4962921142578,117.59500885009766,119.37248229980469,119.37248229980469,54513579
2024-05-01,119.37248229980469,123.54643249511719,116.16317749023438,123.54643249511719,123.54643249511719,44685650
2024-05-02,123.54643249511719,125.88201141357422,120.0439682006836,123.16777801513672,123.16777801513672,47242005
2024-05-03,123.16777801513672,126.46170043945312,121.90556335449219,124.98278045654297,124.98278045654297,52444310
2024-05-04,124.98278045654297,129.53396606445312,122.44673156738281,123.33226013183594,123.33226013183594,59402585
2024-05-05,123.33209991455078,134.4983673095703,123.1142578125,134.41847229003906,134.41847229003906,68420933
2024-05-06,134.4181671142578,134.5620880126953,129.1082000732422,130.51153564453125,130.51153564453125,48230919
2024-05-07,130.51153564453125,133.3108673095703,126.21971130371094,127.57388305664062,127.57388305664062,44043411
2024-05-08,127.57388305664062,131.891845703125,127.06008911132812,131.73092651367188,131.73092651367188,36862266
2024-05-09,131.73092651367188,135.1270751953125,128.5758819580078,132.4220733642578,132.4220733642578,49214168
2024-05-10,132.4220733642578,134.1036834716797,130.81874084472656,132.69146728515625,132.69146728515625,42460830
2024-05-11,132.69146728515625,133.42112731933594,129.18814086914062,131.78756713867188,131.78756713867188,30445590
2024-05-12,131.81491088867188,134.7428741455078,131.76951599121094,133.18690490722656,133.18690490722656,30709358
2024-05-13,133.18690490722656,136.92623901367188,130.86358642578125,135.58448791503906,135.58448791503906,44746287
2024-05-14,135.5833282470703,135.97230529785156,131.8633270263672,131.93350219726562,131.93350219726562,40866033
2024-05-15,131.93350219726562,136.2345428466797,130.69174194335938,134.74188232421875,134.74188232421875,40987750
2024-05-16,134.76063537597656,135.50892639160156,130.18487548828125,133.9037628173828,133.9037628173828,40503146
2024-05-17,133.9037628173828,135.60890197753906,132.6468048095703,134.9835662841797,134.9835662841797,39209851
2024-05-18,134.9835662841797,137.70480346679688,134.56329345703125,136.1658172607422,136.1658172607422,33617279
2024-05-19,136.16641235351562,136.29043579101562,134.29916381835938,134.49465942382812,134.49465942382812,29256950
2024-05-20,134.49465942382812,136.91647338867188,134.10719299316406,135.05528259277344,135.05528259277344,44083055
2024-05-21,135.04844665527344,142.12765502929688,134.38880920410156,136.26803588867188,136.26803588867188,74712800
2024-05-22,136.26803588867188,139.65060424804688,135.4797821044922,138.50794982910156,138.50794982910156,54151615
2024-05-23,138.50794982910156,141.54554748535156,137.12359619140625,138.64498901367188,138.64498901367188,56233008
2024-05-24,138.64498901367188,143.9115447998047,138.2765655517578,141.010986328125,141.010986328125,57938054
2024-05-25,141.01255798339844,142.4070587158203,140.46087646484375,141.29811096191406,141.29811096191406,31898845
2024-05-26,141.29811096191406,143.7331085205078,140.51161193847656,142.33709716796875,142.33709716796875,40868073
2024-05-27,142.33709716796875,144.15159606933594,140.95388793945312,141.46234130859375,141.46234130859375,48486592
2024-05-28,141.46234130859375,144.4872589111328,140.91506958007812,141.3753662109375,141.3753662109375,54907087
2024-05-29,141.3753662109375,143.52081298828125,137.41883850097656,139.94363403320312,139.94363403320312,44699987
2024-05-30,139.94580078125,147.0178985595703,139.88998413085938,146.16970825195312,146.16970825195312,66601286
2024-05-31,146.16970825195312,148.87396240234375,143.74343872070312,148.3927001953125,148.3927001953125,56663272
2024-06-01,148.3927459716797,150.84860229492188,147.21343994140625,148.78402709960938,148.78402709960938,43513086
2024-06-02,148.78402709960938,152.751953125,148.7724609375,152.6875457763672,152.6875457763672,48318664
2024-06-03,152.6875457763672,158.1108856201172,151.57630920410156,154.95762634277344,154.95762634277344,71410730
2024-06-04,154.95762634277344,160.02249145507812,154.7001190185547,159.95281982421875,159.95281982421875,55202907
2024-06-05,159.95281982421875,165.2701873779297,159.15293884277344,163.1555938720703,163.1555938720703,64706612
2024-06-06,163.15618896484375,166.31126403808594,162.5375518798828,165.2578125,165.2578125,59505497
2024-06-07,165.2578582763672,174.50274658203125,153.69654846191406,154.15191650390625,154.15191650390625,79386291
2024-06-08,154.14334106445312,169.46412658691406,154.14334106445312,169.46412658691406,169.46412658691406,61300403
2024-06-09,169.39764404296875,175.28504943847656,166.69094848632812,173.8992462158203,173.8992462158203,103877890
2024-06-10,173.99375915527344,181.34616088867188,173.99375915527344,178.46685791015625,178.46685791015625,132931889
2024-06-11,178.47190856933594,180.60108947753906,167.90982055664062,174.5311737060547,174.5311737060547,111783251
2024-06-12,174.59701538085938,182.25440979003906,174.21759033203125,180.76661682128906,180.76661682128906,92485909
2024-06-13,180.75946044921875,181.2927703857422,171.6548614501953,171.88819885253906,171.88819885253906,88826328
2024-06-14,171.87237548828125,176.6988525390625,164.21377563476562,170.57330322265625,170.57330322265625,73790923
2024-06-15,170.58853149414062,177.92532348632812,169.29739379882812,177.46144104003906,177.46144104003906,51691415
2024-06-16,177.41270446777344,177.96011352539062,172.53762817382812,177.2930145263672,177.2930145263672,44876101
2024-06-17,177.24685668945312,178.0352020263672,171.16542053222656,174.18612670898438,174.18612670898438,63544953
2024-06-18,174.15000915527344,174.4120330810547,166.71511840820312,169.79335021972656,169.79335021972656,60384645
2024-06-19,169.77828979492188,172.07003784179688,166.89239501953125,168.2119598388672,168.2119598388672,52142381
2024-06-20,168.2119598388672,172.18617248535156,167.35418701171875,169.87167358398438,169.87167358398438,44296921
2024-06-21,169.86965942382812,172.81886291503906,158.22979736328125,160.20492553710938,160.20492553710938,53535042
2024-06-22,160.1764678955078,167.74217224121094,160.1764678955078,166.76055908203125,166.76055908203125,29184680
2024-06-23,166.71893310546875,168.07400512695312,161.5054168701172,164.17977905273438,164.17977905273438,28401218
2024-06-24,164.21803283691406,167.22825622558594,155.9952392578125,159.0218048095703,159.0218048095703,62594009
2024-06-25,159.01705932617188,164.70030212402344,158.6796417236328,162.6586456298828,162.6586456298828,43432462
2024-06-26,162.26324462890625,166.1926727294922,161.77487182617188,164.53179931640625,164.53179931640625,38362980
2024-06-27,164.53565979003906,167.06028747558594,164.0009765625,165.79010009765625,165.79010009765625,35329669
2024-06-28,165.79437255859375,168.351806640625,165.69711303710938,167.6156005859375,167.6156005859375,44958989
2024-06-29,167.6066436767578,167.9651641845703,164.9466094970703,165.09144592285156,165.09144592285156,38664696
2024-06-30,165.12635803222656,169.48956298828125,165.09478759765625,167.92013549804688,167.92013549804688,39066089
2024-07-01,167.94606018066406,173.19979858398438,167.2994384765625,168.26429748535156,168.26429748535156,59968116
2024-07-02,167.9448699951172,170.4072723388672,167.35450744628906,168.463134765625,168.463134765625,41204754
2024-07-03,168.50205993652344,170.50111389160156,165.00765991210938,165.6074676513672,165.6074676513672,51270736
2024-07-04,165.55479431152344,166.0784149169922,155.16397094726562,155.9528045654297,155.9528045654297,57520902
2024-07-05,155.8399658203125,156.2938995361328,134.03652954101562,155.1933135986328,155.1933135986328,64857374
2024-07-06,155.19053649902344,159.0389862060547,153.5465545654297,158.4129180908203,158.4129180908203,42582449
2024-07-07,158.43858337402344,159.6597442626953,149.10812377929688,149.10812377929688,149.10812377929688,41193012
2024-07-08,148.8394012451172,155.14407348632812,144.55477905273438,154.3855438232422,154.3855438232422,72159381
2024-07-09,154.38787841796875,155.57618713378906,152.46482849121094,155.27554321289062,155.27554321289062,83993883
2024-07-10,155.26939392089844,158.71751403808594,152.7565155029297,155.85874938964844,155.85874938964844,64253306
2024-07-11,155.87586975097656,159.64967346191406,155.34349060058594,158.61219787597656,158.61219787597656,71301203
2024-07-12,158.59727478027344,160.05099487304688,157.33901977539062,159.61009216308594,159.61009216308594,69908853
2024-07-13,159.6248016357422,162.5828094482422,156.74559020996094,157.29827880859375,157.29827880859375,57458952
2024-07-14,157.32269287109375,160.14964294433594,155.23870849609375,159.6997528076172,159.6997528076172,59147226
2024-07-15,159.7585906982422,161.75914001464844,157.48521423339844,158.51119995117188,158.51119995117188,76862162
2024-07-16,158.72146606445312,163.69309997558594,157.43019104003906,161.9077911376953,161.9077911376953,92340697
2024-07-17,161.89527893066406,164.1903839111328,159.3111572265625,160.38621520996094,160.38621520996094,80448168
2024-07-18,160.38963317871094,161.69471740722656,160.08685302734375,160.9556427001953,160.9556427001953,68302080
2024-07-19,160.9537353515625,163.16891479492188,158.32443237304688,161.30616760253906,161.30616760253906,73190232
2024-07-20,161.30438232421875,164.69412231445312,161.26390075683594,163.4208221435547,163.4208221435547,77999919
2024-07-21,163.4208221435547,165.04495239257812,162.11138916015625,164.6875762939453,164.6875762939453,92040301
2024-07-22,164.69775390625,165.34645080566406,160.20384216308594,161.16915893554688,161.16915893554688,149125712
2024-07-23,161.16915893554688,161.9291534423828,157.7222442626953,160.9258270263672,160.9258270263672,80114489
2024-07-24,160.93106079101562,164.09124755859375,159.55880737304688,160.23867797851562,160.23867797851562,85225148
2024-07-25,160.23867797851562,162.88722229003906,152.15887451171875,162.853759765625,162.853759765625,103268034
2024-07-26,162.853759765625,175.38316345214844,161.20765686035156,161.6148223876953,161.6148223876953,134824425
2024-07-27,161.6148223876953,165.59097290039062,161.01795959472656,162.51947021484375,162.51947021484375,77803379
2024-07-28,162.51947021484375,165.04403686523438,160.00794982910156,164.43466186523438,164.43466186523438,78118338
2024-07-29,164.43429565429688,165.6873779296875,161.08380126953125,161.2726287841797,161.2726287841797,68243468
2024-07-30,161.2726287841797,164.77647399902344,156.47991943359375,157.9242401123047,157.9242401123047,96572346
2024-07-31,157.9242401123047,160.9737091064453,155.80860900878906,157.669189453125,157.669189453125,86302618
2024-08-01,157.669189453125,158.51153564453125,150.0177764892578,156.53639221191406,156.53639221191406,96603866
2024-08-02,156.53639221191406,164.7029571533203,155.479248046875,158.05615234375,158.05615234375,133282009
2024-08-03,158.05615234375,161.32107543945312,141.51248168945312,149.44985961914062,149.44985961914062,113059565
2024-08-04,149.44985961914062,153.91091918945312,145.1758575439453,150.46397399902344,150.46397399902344,106406824
2024-08-05,150.46397399902344,154.29051208496094,136.7563018798828,145.7314910888672,145.7314910888672,146471017
2024-08-06,145.71388244628906,151.71632385253906,145.6997833251953,147.79229736328125,147.79229736328125,83333666
2024-08-07,147.79229736328125,153.01670837402344,143.87442016601562,145.9297332763672,145.9297332763672,79424234
2024-08-08,145.9297332763672,159.21337890625,145.6277313232422,158.22732543945312,158.22732543945312,69580360
2024-08-09,158.22732543945312,159.15365600585938,152.41900634765625,153.0803985595703,153.0803985595703,64102912
2024-08-10,153.0803985595703,153.1822509765625,147.8485565185547,150.5012664794922,150.5012664794922,43546728
2024-08-11,150.50161743164062,151.69244384765625,148.4666290283203,149.0154266357422,149.0154266357422,42144309
2024-08-12,149.0154266357422,150.80856323242188,147.79627990722656,150.57899475097656,150.57899475097656,53895274
2024-08-13,150.57899475097656,151.13388061523438,147.35540771484375,147.6166534423828,147.6166534423828,44281797
2024-08-14,147.6166534423828,152.23228454589844,147.51670837402344,151.3621368408203,151.3621368408203,48560692
2024-08-15,151.3621368408203,153.5124053955078,148.09022521972656,149.39785766601562,149.39785766601562,48564757
2024-08-16,149.39785766601562,150.41294860839844,148.15895080566406,148.77847290039062,148.77847290039062,39562462
2024-08-17,148.77847290039062,150.17605590820312,148.49220275878906,150.17605590820312,150.17605590820312,31014678
2024-08-18,150.17605590820312,152.0535125732422,149.71417236328125,151.23391723632812,151.23391723632812,46484700
2024-08-19,151.23391723632812,157.07818603515625,150.01332092285156,155.13551330566406,155.13551330566406,81081588
2024-08-20,155.1578369140625,161.22801208496094,154.13223266601562,159.4385528564453,159.4385528564453,81807356
2024-08-21,159.4385528564453,162.38192749023438,156.96310424804688,161.63418579101562,161.63418579101562,58721522
2024-08-22,161.63418579101562,169.757568359375,159.9828338623047,168.68121337890625,168.68121337890625,74241010
2024-08-23,168.68121337890625,173.32594299316406,163.1073455810547,173.22744750976562,173.22744750976562,82501278
2024-08-24,173.22744750976562,176.39035034179688,167.73257446289062,169.75228881835938,169.75228881835938,78807368
2024-08-25,169.75228881835938,171.67666625976562,165.93289184570312,166.53488159179688,166.53488159179688,62316687
2024-08-26,166.53488159179688,168.0017852783203,162.7097930908203,166.83993530273438,166.83993530273438,64603366
2024-08-27,166.83993530273438,168.09803771972656,155.44393920898438,155.56956481933594,155.56956481933594,74392009
2024-08-28,155.56956481933594,160.17164611816406,153.56044006347656,157.97084045410156,157.97084045410156,62709370
2024-08-29,157.97084045410156,166.38633728027344,155.91546630859375,161.86717224121094,161.86717224121094,63433189
2024-08-30,161.86717224121094,168.49644470214844,160.7663116455078,168.47218322753906,168.47218322753906,77818245
2024-08-31,168.47218322753906,172.4048614501953,161.24838256835938,168.86375427246094,168.86375427246094,76459372
2024-09-01,168.86375427246094,171.77413940429688,163.9935760498047,169.71270751953125,169.71270751953125,63415721
2024-09-02,169.71270751953125,170.64190673828125,167.12550354003906,170.59906005859375,170.59906005859375,65574265
2024-09-03,170.59906005859375,175.4652099609375,169.60646057128906,172.96429443359375,172.96429443359375,91025458
2024-09-04,172.96429443359375,175.37872314453125,170.64779663085938,170.93890380859375,170.93890380859375,58165348
2024-09-05,170.9412841796875,176.5746307373047,169.90328979492188,172.56619262695312,172.56619262695312,71367882
2024-09-06,172.56619262695312,173.86422729492188,164.44277954101562,165.2270050048828,165.2270050048828,57557216
2024-09-07,165.2270050048828,172.6223602294922,162.40977478027344,167.53561401367188,167.53561401367188,49797484
2024-09-08,167.53561401367188,176.42259216308594,167.49986267089844,171.95692443847656,171.95692443847656,54709067
2024-09-09,171.95692443847656,173.88336181640625,170.1133575439453,170.70333862304688,170.70333862304688,57642335
2024-09-10,170.70333862304688,171.72535705566406,166.11131286621094,167.7455596923828,167.7455596923828,57637872
2024-09-11,167.7455596923828,174.50424194335938,166.83656311035156,173.36837768554688,173.36837768554688,59849800
2024-09-12,173.36837768554688,175.21853637695312,169.56878662109375,172.17433166503906,172.17433166503906,53638800
2024-09-13,172.17433166503906,172.77978515625,169.71824645996094,170.43173217773438,170.43173217773438,64465476
2024-09-14,170.43173217773438,171.2882843017578,167.942138671875,169.6373291015625,169.6373291015625,50483393
2024-09-15,169.6373291015625,171.5842742919922,169.4388427734375,170.25546264648438,170.25546264648438,42890717
2024-09-16,170.25546264648438,171.69973754882812,168.05255126953125,170.46690368652344,170.46690368652344,60270783
2024-09-17,170.46690368652344,172.67359924316406,169.04820251464844,172.60342407226562,172.60342407226562,54051260
2024-09-18,172.60342407226562,174.69351196289062,170.19998168945312,171.2867431640625,171.2867431640625,61735746
2024-09-19,171.2867431640625,177.65658569335938,170.5480194091797,175.18162536621094,175.18162536621094,79111437
2024-09-20,175.18162536621094,178.61837768554688,175.18055725097656,175.3290252685547,175.3290252685547,57218679
2024-09-21,175.3290252685547,178.70289611816406,174.49658203125,177.18357849121094,177.18357849121094,40996116
2024-09-22,177.18357849121094,177.3826446533203,174.50604248046875,176.7974853515625,176.7974853515625,32327452
2024-09-23,176.7974853515625,176.85025024414062,171.72540283203125,171.76234436035156,171.76234436035156,51943740
2024-09-24,171.76234436035156,171.8737335205078,165.63223266601562,169.3448944091797,169.3448944091797,58813312
2024-09-25,169.3448944091797,169.70510864257812,164.83644104003906,165.4745330810547,165.4745330810547,44768883
2024-09-26,165.4745330810547,166.4236297607422,163.19471740722656,163.93861389160156,163.93861389160156,48986546
2024-09-27,163.93861389160156,164.43235778808594,161.34890747070312,164.15956115722656,164.15956115722656,43108909
2024-09-28,164.15956115722656,165.5080108642578,157.5198211669922,158.61697387695312,158.61697387695312,38166295
2024-09-29,158.61773681640625,158.6992645263672,152.16806030273438,152.91757202148438,152.91757202148438,64757773
2024-09-30,152.91757202148438,155.70614624023438,149.92941284179688,154.3721923828125,154.3721923828125,67636316
2024-10-01,154.3721923828125,154.82508850097656,140.2725830078125,144.67251586914062,144.67251586914062,82453063
2024-10-02,144.67251586914062,149.36483764648438,135.39776611328125,136.62661743164062,136.62661743164062,90391175
2024-10-03,136.62661743164062,145.00863647460938,135.39588928222656,144.1837921142578,144.1837921142578,64471603
2024-10-04,144.1837921142578,151.04098510742188,143.17523193359375,148.79136657714844,148.79136657714844,52297560
2024-10-05,148.79136657714844,155.01953125,148.72605895996094,153.16281127929688,153.16281127929688,45006971
2024-10-06,153.16281127929688,155.12515258789062,146.6787567138672,147.6326141357422,147.6326141357422,52648718
2024-10-07,147.6326141357422,148.5865936279297,144.04812622070312,144.61253356933594,144.61253356933594,49180893
2024-10-08,144.61253356933594,151.6842498779297,144.0194549560547,149.3815460205078,149.3815460205078,56477100
2024-10-09,149.3815460205078,154.446533203125,146.1597137451172,147.3788299560547,147.3788299560547,52995483
2024-10-10,147.3788299560547,154.05975341796875,146.79393005371094,153.40374755859375,153.40374755859375,64809220
2024-10-11,153.40374755859375,154.57180786132812,150.53948974609375,151.91334533691406,151.91334533691406,53597412
2024-10-12,151.91334533691406,154.39248657226562,150.1627655029297,150.45162963867188,150.45162963867188,52525857
2024-10-13,150.45162963867188,152.33204650878906,148.39291381835938,148.56869506835938,148.56869506835938,39711378
2024-10-14,148.56869506835938,157.0479736328125,148.35337829589844,156.8088836669922,156.8088836669922,62378989
2024-10-15,156.8088836669922,158.05221557617188,151.73974609375,153.16647338867188,153.16647338867188,72810359
2024-10-16,153.16647338867188,159.2775421142578,153.06640625,155.6388397216797,155.6388397216797,61578924
2024-10-17,155.6388397216797,158.7249755859375,154.0708465576172,157.62738037109375,157.62738037109375,54110039
2024-10-18,157.6099853515625,162.6416778564453,156.91566467285156,159.9859161376953,159.9859161376953,57052187
2024-10-19,159.9859161376953,162.04356384277344,159.0341796875,160.51458740234375,160.51458740234375,31373645
2024-10-20,160.51458740234375,163.50704956054688,159.06298828125,163.2498016357422,163.2498016357422,33127125
2024-10-21,163.2666778564453,163.3345489501953,153.2927703857422,155.00930786132812,155.00930786132812,52118637
2024-10-22,155.00930786132812,158.49774169921875,154.49795532226562,156.94712829589844,156.94712829589844,45328902
2024-10-23,156.94712829589844,158.2428436279297,154.6968231201172,156.2017822265625,156.2017822265625,38127926
2024-10-24,156.69064331054688,158.71556091308594,154.4286346435547,157.18423461914062,157.18423461914062,44297569
2024-10-25,157.18423461914062,159.62942504882812,155.18565368652344,157.4223175048828,157.4223175048828,47696211
2024-10-26,157.4223175048828,160.7352294921875,156.6066436767578,160.11941528320312,160.11941528320312,44149452
2024-10-27,160.11941528320312,164.2769775390625,159.947998046875,162.90989685058594,162.90989685058594,44620748
2024-10-28,162.90989685058594,164.03451538085938,159.95567321777344,163.06077575683594,163.06077575683594,53369688
2024-10-29,163.06077575683594,165.63009643554688,162.0452117919922,162.41293334960938,162.41293334960938,60655061
2024-10-30,162.41293334960938,164.919677734375,161.34315490722656,162.03822326660156,162.03822326660156,55275455
2024-10-31,162.03822326660156,162.11834716796875,154.8766326904297,155.6787567138672,155.6787567138672,53395707
2024-11-01,155.6787567138672,159.55979919433594,151.51876831054688,156.46026611328125,156.46026611328125,62430004
2024-11-02,156.4596405029297,160.03733825683594,152.92955017089844,154.14801025390625,154.14801025390625,45791255
2024-11-03,154.14801025390625,158.2552947998047,153.74244689941406,156.91033935546875,156.91033935546875,51019650
2024-11-04,156.91033935546875,161.47264099121094,156.29901123046875,158.29379272460938,158.29379272460938,52863036
2024-11-05,158.29379272460938,162.84286499023438,157.21380615234375,157.9130401611328,157.9130401611328,56628196
2024-11-06,157.9130401611328,163.6555938720703,157.7803955078125,161.09652709960938,161.09652709960938,69869662
2024-11-07,161.09652709960938,168.60862731933594,160.72923278808594,163.15155029296875,163.15155029296875,61981213
2024-11-08,163.15216064453125,167.0657501220703,163.1487274169922,165.55654907226562,165.55654907226562,57105904
2024-11-09,165.55654907226562,165.6871337890625,161.6586456298828,163.6440887451172,163.6440887451172,44715479
2024-11-10,163.6440887451172,166.36375427246094,161.65333557128906,162.097900390625,162.097900390625,57465752
2024-11-11,162.097900390625,162.18093872070312,156.18821716308594,157.44683837890625,157.44683837890625,81424497
2024-11-12,157.44683837890625,160.05624389648438,150.79898071289062,150.97103881835938,150.97103881835938,97339480
2024-11-13,150.99050903320312,152.36050415039062,145.32643127441406,150.65032958984375,150.65032958984375,90011228
2024-11-14,150.65032958984375,150.6878204345703,143.8362274169922,146.94357299804688,146.94357299804688,71553847
2024-11-15,146.94357299804688,149.98849487304688,140.72457885742188,141.7795867919922,141.7795867919922,65830249
2024-11-16,141.7795867919922,152.30308532714844,141.64996337890625,150.70343017578125,150.70343017578125,61134095
2024-11-17,150.70343017578125,157.7187042236328,147.14984130859375,156.45103454589844,156.45103454589844,65033687
2024-11-18,156.4370880126953,160.57225036621094,153.1310577392578,156.20716857910156,156.20716857910156,79789439
2024-11-19,156.20716857910156,166.234619140625,154.98056030273438,162.12940979003906,162.12940979003906,97725726
2024-11-20,162.12940979003906,163.62335205078125,158.71693420410156,160.218994140625,160.218994140625,65868511
2024-11-21,160.22007751464844,163.85934448242188,159.3315887451172,160.7032928466797,160.7032928466797,79610785
2024-11-22,160.73939514160156,162.35995483398438,157.19125366210938,162.35333251953125,162.35333251953125,66206916
2024-11-23,162.35208129882812,165.09373474121094,159.43405151367188,161.39523315429688,161.39523315429688,73137282
2024-11-24,161.39523315429688,166.38023376464844,157.8979034423828,161.95704650878906,161.95704650878906,62502155
2024-11-25,161.95704650878906,166.3345947265625,155.7774200439453,156.30674743652344,156.30674743652344,81653575
2024-11-26,156.30674743652344,162.67893981933594,151.50389099121094,161.2427215576172,161.2427215576172,94589708
2024-11-27,161.2427215576172,161.2427215576172,150.09576416015625,156.1065673828125,156.1065673828125,88960987
2024-11-28,156.1065673828125,160.55157470703125,155.47447204589844,159.26763916015625,159.26763916015625,65374867
2024-11-29,159.27122497558594,160.41873168945312,155.61318969726562,159.37835693359375,159.37835693359375,75013973
2024-11-30,159.37835693359375,163.70156860351562,158.12489318847656,162.32009887695312,162.32009887695312,58265927
2024-12-01,162.31549072265625,165.05918884277344,161.3411865234375,163.19873046875,163.19873046875,75180500
2024-12-02,163.19873046875,177.611083984375,160.44212341308594,173.86380004882812,173.86380004882812,131663435
2024-12-03,173.8682098388672,212.14669799804688,166.55874633789062,202.2680206298828,202.2680206298828,219495824
2024-12-04,202.2680206298828,212.4136505126953,188.08340454101562,197.0666046142578,197.0666046142578,205188232
2024-12-05,197.0666046142578,211.72853088378906,185.0896759033203,192.5949249267578,192.5949249267578,170085889
2024-12-06,193.43826293945312,205.08770751953125,193.40940856933594,198.9400177001953,198.9400177001953,97424437
2024-12-07,198.9400177001953,203.50201416015625,193.9694366455078,200.75865173339844,200.75865173339844,84801723
2024-12-08,200.75865173339844,225.03317260742188,196.50401306152344,222.5482177734375,222.5482177734375,114097982
2024-12-09,222.4928436279297,227.06056213378906,155.6639862060547,176.2256622314453,176.2256622314453,169753629
2024-12-10,176.2156219482422,180.2780303955078,165.8016357421875,179.44090270996094,179.44090270996094,158694058
2024-12-11,179.44090270996094,200.0621337890625,175.65020751953125,199.36080932617188,199.36080932617188,120537784
2024-12-12,199.371337890625,214.85702514648438,194.5435333251953,200.2648162841797,200.2648162841797,134244380
2024-12-13,200.2648162841797,214.2122039794922,198.778564453125,207.05824279785156,207.05824279785156,147238828
2024-12-14,207.05824279785156,220.38551330566406,203.04458618164062,210.24078369140625,210.24078369140625,110352285
2024-12-15,210.24078369140625,222.95114135742188,206.53208923339844,222.3091278076172,222.3091278076172,113388433
2024-12-16,222.3091278076172,231.4756317138672,208.0135498046875,212.0691375732422,212.0691375732422,152463806
2024-12-17,212.0691375732422,224.74847412109375,208.84661865234375,212.9174346923828,212.9174346923828,121717838
2024-12-18,212.92445373535156,224.3123321533203,209.85728454589844,212.56350708007812,212.56350708007812,137747833
2024-12-19,212.6003875732422,215.44395446777344,190.0237274169922,193.61148071289062,193.61148071289062,134600144
2024-12-20,193.6037139892578,201.63357543945312,166.94851684570312,196.52244567871094,196.52244567871094,171264223
2024-12-21,196.52244567871094,196.9986572265625,181.1761016845703,183.81216430664062,183.81216430664062,82796840
2024-12-22,183.81216430664062,198.19735717773438,181.4611053466797,189.7898406982422,189.7898406982422,102004214
2024-12-23,189.7898406982422,193.62423706054688,185.3431854248047,190.8524169921875,190.8524169921875,80149381
2024-12-24,190.8524169921875,193.39878845214844,184.50665283203125,190.18836975097656,190.18836975097656,66075547
2024-12-25,190.18836975097656,199.69940185546875,189.30319213867188,190.77317810058594,190.77317810058594,72531967
2024-12-26,190.77317810058594,194.11566162109375,187.39173889160156,188.94656372070312,188.94656372070312,60333568
2024-12-27,188.94491577148438,195.62371826171875,187.20652770996094,192.68519592285156,192.68519592285156,55406164
2024-12-28,192.68519592285156,200.0677947998047,192.68519592285156,196.92022705078125,196.92022705078125,45318865
2024-12-29,196.92022705078125,197.2910919189453,189.27130126953125,192.60665893554688,192.60665893554688,42715590
2024-12-30,192.7046356201172,196.82345581054688,183.41395568847656,190.66603088378906,190.66603088378906,53871785
2024-12-31,190.66603088378906,197.2279815673828,186.07875061035156,193.3992919921875,193.3992919921875,47457662
2025-01-01,193.3992919921875,196.6422882080078,191.88108825683594,195.40408325195312,195.40408325195312,26839219
2025-01-02,195.39974975585938,197.20541381835938,191.79934692382812,197.0655059814453,197.0655059814453,38042818
2025-01-03,197.06065368652344,205.92404174804688,196.04652404785156,200.87167358398438,200.87167358398438,53438837
2025-01-04,200.87167358398438,202.04702758789062,193.4279022216797,194.4477081298828,194.4477081298828,51217889
2025-01-05,194.4477081298828,198.586181640625,188.16615295410156,196.70982360839844,196.70982360839844,58068274
2025-01-06,196.70982360839844,206.2185516357422,196.55242919921875,203.77764892578125,203.77764892578125,60821238
2025-01-07,203.78477478027344,205.64076232910156,193.06399536132812,194.04330444335938,194.04330444335938,54050573
2025-01-08,194.04330444335938,201.34327697753906,183.69387817382812,201.0728302001953,201.0728302001953,88323181
2025-01-09,201.0728302001953,201.07545471191406,189.0957794189453,190.716796875,190.716796875,56296337
2025-01-10,190.7157440185547,200.2428741455078,189.46005249023438,199.28533935546875,199.28533935546875,58084576
2025-01-11,199.2742462158203,199.66940307617188,193.7388153076172,198.29891967773438,198.29891967773438,41204011
2025-01-12,198.29891967773438,207.95692443847656,195.15191650390625,199.9111328125,199.9111328125,61420445
2025-01-13,199.9111328125,204.2310791015625,190.5663299560547,202.5175018310547,202.5175018310547,74706768
2025-01-14,202.5175018310547,209.8472900390625,202.1026153564453,205.61207580566406,205.61207580566406,76659310
2025-01-15,205.6125946044922,210.28158569335938,203.60244750976562,208.29078674316406,208.29078674316406,78894719
2025-01-16,208.30526733398438,221.9270477294922,206.3527374267578,221.90109252929688,221.90109252929688,89590210
2025-01-17,221.90109252929688,235.33279418945312,217.99061584472656,230.6875457763672,230.6875457763672,92536298
2025-01-18,230.69386291503906,232.04098510742188,212.3559112548828,217.55557250976562,217.55557250976562,81507630
2025-01-19,217.55557250976562,223.4953155517578,199.53683471679688,203.90447998046875,203.90447998046875,81762961
2025-01-20,203.90447998046875,213.83050537109375,195.859130859375,207.62088012695312,207.62088012695312,84011604
2025-01-21,207.6092071533203,219.59889221191406,202.5831298828125,214.5621337890625,214.5621337890625,64423524
2025-01-22,214.5621337890625,223.53790283203125,212.26834106445312,222.83236694335938,222.83236694335938,81559304
2025-01-23,222.82455444335938,226.86363220214844,213.2526092529297,221.48118591308594,221.48118591308594,72354006
2025-01-24,221.48118591308594,222.55035400390625,213.1573486328125,220.65432739257812,220.65432739257812,62999080
2025-01-25,220.68138122558594,222.99398803710938,217.2524871826172,221.17039489746094,221.17039489746094,50182820
2025-01-26,221.17039489746094,225.84567260742188,218.47747802734375,218.83660888671875,218.83660888671875,45838398
2025-01-27,218.8363494873047,223.68617248535156,209.24951171875,213.98007202148438,213.98007202148438,75109031
2025-01-28,213.98007202148438,225.27809143066406,212.2919464111328,218.08935546875,218.08935546875,58201544
2025-01-29,218.09490966796875,225.417724609375,216.37127685546875,221.92568969726562,221.92568969726562,67894805
2025-01-30,221.93296813964844,243.03001403808594,221.83168029785156,232.67633056640625,232.67633056640625,90814602
2025-01-31,232.67633056640625,239.88458251953125,231.49562072753906,238.5856170654297,238.5856170654297,73322287
2025-02-01,238.58966064453125,242.03659057617188,232.2991485595703,234.2761688232422,234.2761688232422,74660857
2025-02-02,234.2761688232422,239.6400909423828,216.76858520507812,221.23451232910156,221.23451232910156,72052472
2025-02-03,221.2364044189453,227.03387451171875,194.74276733398438,225.92750549316406,225.92750549316406,111469714
2025-02-04,225.92750549316406,235.05001831054688,216.4037628173828,220.14273071289062,220.14273071289062,85714999
2025-02-05,220.14273071289062,229.2127685546875,217.63070678710938,227.0655059814453,227.0655059814453,61807266
2025-02-06,227.0621795654297,239.01980590820312,220.81085205078125,222.45542907714844,222.45542907714844,74923577
2025-02-07,222.45542907714844,228.27523803710938,195.41993713378906,205.2122802734375,205.2122802734375,75256147
2025-02-08,205.2122802734375,219.50096130371094,204.8210906982422,213.93927001953125,213.93927001953125,54420253
2025-02-09,213.93687438964844,222.9706268310547,213.6649169921875,220.1154022216797,220.1154022216797,53452820
2025-02-10,220.1154022216797,225.76695251464844,219.15725708007812,221.55157470703125,221.55157470703125,72270485
2025-02-11,221.55157470703125,227.39222717285156,219.0071258544922,222.6641845703125,222.6641845703125,63772029
2025-02-12,222.72116088867188,227.82174682617188,219.5398406982422,227.0548858642578,227.0548858642578,59709667
2025-02-13,227.0548858642578,228.3234405517578,222.1199188232422,224.56028747558594,224.56028747558594,57976243
2025-02-14,224.56028747558594,231.88438415527344,224.54429626464844,229.3457489013672,229.3457489013672,49737752
2025-02-15,229.3457489013672,237.47401428222656,228.8066864013672,230.34503173828125,230.34503173828125,60068433
2025-02-16,230.34503173828125,235.33984375,227.7315216064453,229.68365478515625,229.68365478515625,53609102
2025-02-17,229.68365478515625,238.83203125,229.26876831054688,238.58773803710938,238.58773803710938,65454058
2025-02-18,238.58773803710938,239.0952911376953,229.3976593017578,237.16029357910156,237.16029357910156,65188534
2025-02-19,237.13499450683594,241.5812225341797,233.3634490966797,239.19525146484375,239.19525146484375,68877208
2025-02-20,239.19525146484375,239.5435791015625,227.7475128173828,229.15142822265625,229.15142822265625,73691330
2025-02-21,229.1543731689453,238.47021484375,227.30296325683594,233.37130737304688,233.37130737304688,67633392
2025-02-22,233.37130737304688,237.3199920654297,230.6304473876953,234.75831604003906,234.75831604003906,52018285
2025-02-23,234.75831604003906,237.77828979492188,231.94493103027344,236.32699584960938,236.32699584960938,49582273
2025-02-24,236.32699584960938,237.5910186767578,226.72381591796875,226.8140106201172,226.8140106201172,58722047
2025-02-25,226.8140106201172,230.9812774658203,212.7526092529297,216.15155029296875,216.15155029296875,64591154
2025-02-26,216.15155029296875,224.48939514160156,210.54135131835938,213.7509307861328,213.7509307861328,53067403
2025-02-27,213.7509307861328,216.17625427246094,206.76795959472656,208.95606994628906,208.95606994628906,48767945
2025-02-28,208.95606994628906,219.2408447265625,205.6380157470703,217.18560791015625,217.18560791015625,85212869
2025-03-01,217.18560791015625,226.6760711669922,216.4943389892578,223.41049194335938,223.41049194335938,63201578
2025-03-02,223.41049194335938,230.47604370117188,222.26763916015625,229.6267852783203,229.6267852783203,63551451
2025-03-03,229.62916564941406,234.2351531982422,214.35838317871094,218.53369140625,218.53369140625,74870798
2025-03-04,218.53369140625,224.38955688476562,211.53302001953125,224.1647186279297,224.1647186279297,72327803
2025-03-05,224.15451049804688,229.40045166015625,222.8349609375,227.27108764648438,227.27108764648438,75173405
2025-03-06,227.2775115966797,234.10159301757812,224.582275390625,228.5129852294922,228.5129852294922,74522973
2025-03-07,228.5129852294922,229.59707641601562,216.77737426757812,216.80743408203125,216.80743408203125,67937288
2025-03-08,216.80743408203125,228.3702392578125,214.70816040039062,220.49159240722656,220.49159240722656,44170224
2025-03-09,220.50112915039062,221.46644592285156,210.8318634033203,211.4170684814453,211.4170684814453,42451327
2025-03-10,211.4170684814453,213.58859252929688,197.072265625,201.29795837402344,201.29795837402344,72240091
2025-03-11,201.29153442382812,213.70709228515625,196.7954864501953,212.1279296875,212.1279296875,62499753
2025-03-12,212.1279296875,213.11373901367188,204.38528442382812,208.6212158203125,208.6212158203125,56291772
2025-03-13,208.6212158203125,211.32518005371094,205.03778076171875,206.93666076660156,206.93666076660156,54175154
2025-03-14,206.93666076660156,211.28759765625,205.89010620117188,209.989013671875,209.989013671875,53145408
2025-03-15,209.97410583496094,213.346435546875,208.22772216796875,213.21177673339844,213.21177673339844,39856221
2025-03-16,213.21743774414062,214.66326904296875,208.46678161621094,209.0993194580078,209.0993194580078,47795684
2025-03-17,209.088623046875,212.64434814453125,208.50421142578125,212.54742431640625,212.54742431640625,54883284
2025-03-18,212.54742431640625,212.6893768310547,205.12249755859375,208.84197998046875,208.84197998046875,55716823
2025-03-19,208.84197998046875,210.3325958251953,204.7989501953125,207.2476043701172,207.2476043701172,65692110
2025-03-20,207.26434326171875,211.34559631347656,206.9990997314453,210.42564392089844,210.42564392089844,63857694
2025-03-21,210.41734313964844,214.01332092285156,206.67050170898438,212.79226684570312,212.79226684570312,54010417
2025-03-22,212.7925262451172,217.6776123046875,212.7925262451172,214.39222717285156,214.39222717285156,46994257
2025-03-23,214.39222717285156,218.18008422851562,214.3868408203125,216.57899475097656,216.57899475097656,52977824
2025-03-24,216.57899475097656,222.17599487304688,216.52886962890625,219.055908203125,219.055908203125,69849554
2025-03-25,219.055908203125,224.9302978515625,218.63670349121094,219.77427673339844,219.77427673339844,73316631
2025-03-26,219.77427673339844,228.5973358154297,219.74169921875,222.760498046875,222.760498046875,73151198
2025-03-27,222.760498046875,225.21578979492188,220.71360778808594,225.03196716308594,225.03196716308594,62932050
2025-03-28,225.030029296875,226.26763916015625,215.45497131347656,217.61790466308594,217.61790466308594,63843307
2025-03-29,217.61790466308594,219.66793823242188,212.9986114501953,215.4574432373047,215.4574432373047,45150514
2025-03-30,215.45262145996094,219.03211975097656,215.36260986328125,217.88697814941406,217.88697814941406,46240810
2025-03-31,217.88873291015625,218.33273315429688,213.97744750976562,214.86865234375,214.86865234375,61907132
2025-04-01,214.8798370361328,219.58192443847656,214.8798370361328,216.84521484375,216.84521484375,63023366
2025-04-02,216.8397216796875,221.96047973632812,213.25860595703125,214.7037353515625,214.7037353515625,86277885
2025-04-03,214.69712829589844,217.46324157714844,207.66543579101562,215.00595092773438,215.00595092773438,76579906
2025-04-04,215.00595092773438,218.85047912597656,212.92091369628906,215.29261779785156,215.29261779785156,74222388
2025-04-05,215.29261779785156,218.89894104003906,211.03555297851562,213.23768615722656,213.23768615722656,52936454
2025-04-06,213.23780822753906,215.67532348632812,196.27664184570312,198.9579620361328,198.9579620361328,60662218
2025-04-07,198.9579620361328,204.83615112304688,185.3751220703125,203.68838500976562,203.68838500976562,104846681
2025-04-08,203.68838500976562,208.16409301757812,194.596435546875,194.61737060546875,194.61737060546875,68977456
2025-04-09,194.61737060546875,205.52001953125,192.62486267089844,202.99644470214844,202.99644470214844,82476379
2025-04-10,203.00929260253906,205.06044006347656,198.35240173339844,200.86399841308594,200.86399841308594,55669346
2025-04-11,200.86399841308594,206.66098022460938,200.05470275878906,206.64247131347656,206.64247131347656,61901809
2025-04-12,206.64247131347656,209.8020782470703,204.67579650878906,207.3236846923828,207.3236846923828,57363384
2025-04-13,207.3236846923828,212.1244354248047,200.9727020263672,203.20022583007812,203.20022583007812,57972087
2025-04-14,203.19595336914062,216.91226196289062,203.18978881835938,214.90431213378906,214.90431213378906,68825870
2025-04-15,214.90431213378906,216.87794494628906,210.70033264160156,215.50167846679688,215.50167846679688,67296037
2025-04-16,215.50167846679688,220.1252899169922,215.21144104003906,218.64402770996094,218.64402770996094,84837507
2025-04-17,218.64402770996094,219.42221069335938,215.18161010742188,216.7085723876953,216.7085723876953,73105400
2025-04-18,216.7085723876953,219.73472595214844,214.81956481933594,215.92250061035156,215.92250061035156,57773803
2025-04-19,215.92250061035156,216.12606811523438,210.101806640625,215.61203002929688,215.61203002929688,60753502
2025-04-20,215.6120147705078,219.14051818847656,212.6958770751953,214.35748291015625,214.35748291015625,57244040
2025-04-21,214.35748291015625,216.68724060058594,213.04600524902344,215.60830688476562,215.60830688476562,76323315
2025-04-22,215.64439392089844,226.95021057128906,214.8917999267578,226.88441467285156,226.88441467285156,77699710
2025-04-23,226.88441467285156,230.56175231933594,225.0916748046875,230.1824493408203,230.1824493408203,92230040
2025-04-24,230.13601684570312,230.6317901611328,221.51837158203125,227.89390563964844,227.89390563964844,67485310
2025-04-25,227.89390563964844,230.91976928710938,227.07008361816406,227.597900390625,227.597900390625,66732376
2025-04-26,227.6028289794922,230.48031616210938,227.1820526123047,230.37977600097656,230.37977600097656,53879059
2025-04-27,230.37977600097656,233.95028686523438,227.5372772216797,233.90005493164062,233.90005493164062,51307360
2025-04-28,233.90005493164062,339.1914367675781,233.90005493164062,258.77276611328125,258.77276611328125,340843516
2025-04-29,258.77276611328125,279.62835693359375,258.6304626464844,270.0626220703125,270.0626220703125,142661410
2025-04-30,270.0623474121094,281.5609130859375,266.5312194824219,278.4814758300781,278.4814758300781,118100922
2025-05-01,278.4814758300781,287.81304931640625,270.3450927734375,270.8959655761719,270.8959655761719,104742499
2025-05-02,270.8979797363281,291.5555725097656,270.171630859375,282.5707702636719,282.5707702636719,128863487
2025-05-03,282.5684814453125,286.1046142578125,269.77880859375,278.1207275390625,278.1207275390625,100403728
2025-05-04,278.1198425292969,280.531005859375,264.8735046386719,280.2715148925781,280.2715148925781,101539128
2025-05-05,280.2715148925781,282.4953918457031,270.2019348144531,277.7581481933594,277.7581481933594,131228860
2025-05-06,277.7581481933594,290.7297668457031,273.61932373046875,287.458740234375,287.458740234375,117374732
2025-05-07,287.458740234375,290.87359619140625,278.7156982421875,283.28997802734375,283.28997802734375,101629534
2025-05-08,283.2937316894531,299.7543640136719,281.2727966308594,298.1015930175781,298.1015930175781,138486380
2025-05-09,298.2225036621094,316.1003723144531,295.8725280761719,316.0386657714844,316.0386657714844,124336645
2025-05-10,316.0386657714844,333.0515441894531,309.9524841308594,326.0809020996094,326.0809020996094,118677385
2025-05-11,326.06634521484375,341.4976501464844,318.6452331542969,331.95758056640625,331.95758056640625,111272955
2025-05-12,331.95758056640625,349.9527587890625,330.7635803222656,337.0721435546875,337.0721435546875,148507580
2025-05-13,337.0721435546875,345.1044921875,332.33465576171875,341.8559265136719,341.8559265136719,145682891
2025-05-14,341.8559265136719,349.1174011230469,336.934814453125,340.201904296875,340.201904296875,117392350
2025-05-15,340.20721435546875,349.0091857910156,332.00421142578125,335.2872314453125,335.2872314453125,112816803
2025-05-16,335.38201904296875,343.38775634765625,332.1894836425781,333.8539123535156,333.8539123535156,102189336
2025-05-17,333.8539123535156,339.9779968261719,332.460693359375,336.4286804199219,336.4286804199219,75251022
2025-05-18,336.4286804199219,345.26751708984375,335.7917175292969,337.5039978027344,337.5039978027344,83084422
2025-05-19,337.5039978027344,346.0531005859375,335.8852233886719,342.9606628417969,342.9606628417969,100517706
2025-05-20,342.9606628417969,356.3671875,342.8246154785156,352.06494140625,352.06494140625,100521124
2025-05-21,352.06494140625,399.8681640625,350.253173828125,397.8631896972656,397.8631896972656,187171228
2025-05-22,397.8631896972656,409.5287780761719,384.1321716308594,386.1973571777344,386.1973571777344,173065151
2025-05-23,386.2142028808594,402.26849365234375,377.1741027832031,391.5948181152344,391.5948181152344,147847473
2025-05-24,391.5948181152344,406.44921875,384.867431640625,403.90924072265625,403.90924072265625,111485433
2025-05-25,403.90924072265625,418.27850341796875,395.5326232910156,417.71588134765625,417.71588134765625,118168433
2025-05-26,417.71588134765625,420.3804931640625,394.9448547363281,402.3692626953125,402.3692626953125,123217921
2025-05-27,402.3692626953125,404.4132995605469,370.28363037109375,371.484375,371.484375,105968687
2025-05-28,371.4825134277344,371.5734558105469,322.1752624511719,347.323486328125,347.323486328125,171185601
2025-05-29,347.323486328125,351.44073486328125,333.4545593261719,338.59051513671875,338.59051513671875,103347117
2025-05-30,338.59051513671875,340.9776306152344,325.24835205078125,325.2522277832031,325.2522277832031,89658731
2025-05-31,325.252197265625,330.3401794433594,313.9880676269531,324.1829833984375,324.1829833984375,77402615
2025-06-01,324.1829833984375,349.0662536621094,320.7803649902344,348.7095947265625,348.7095947265625,80350783
2025-06-02,348.7095947265625,368.3299560546875,341.41656494140625,358.12652587890625,358.12652587890625,115083746
2025-06-03,358.1263427734375,370.43316650390625,341.7594909667969,344.4908752441406,344.4908752441406,98176571
2025-06-04,344.4884948730469,352.751220703125,303.01947021484375,314.2825012207031,314.2825012207031,99580799
2025-06-05,314.2825012207031,338.5474853515625,310.6288146972656,317.5608215332031,317.5608215332031,111481903
2025-06-06,317.5614929199219,339.12225341796875,315.9189453125,322.69476318359375,322.69476318359375,95461153
2025-06-07,322.715576171875,330.2895202636719,320.5008544921875,327.98175048828125,327.98175048828125,72814811
2025-06-08,327.9819030761719,336.6078186035156,324.1224670410156,327.90277099609375,327.90277099609375,73039644
2025-06-09,327.90277099609375,335.58282470703125,324.9434814453125,333.8913879394531,333.8913879394531,96251840
2025-06-10,333.8642578125,342.2256774902344,328.9444885253906,338.2801208496094,338.2801208496094,100257081
2025-06-11,338.2801208496094,345.0383605957031,325.4068298339844,330.0960998535156,330.0960998535156,106127365
2025-06-12,330.0960998535156,331.75677490234375,314.9233093261719,318.5281066894531,318.5281066894531,97325667
2025-06-13,318.5281066894531,322.0124816894531,300.5472717285156,311.53338623046875,311.53338623046875,109373952
2025-06-14,311.53338623046875,318.76788330078125,307.2698974609375,312.76275634765625,312.76275634765625,67571797
2025-06-15,312.7389831542969,319.1190490722656,311.310302734375,314.98358154296875,314.98358154296875,66173541
2025-06-16,314.98358154296875,332.13958740234375,314.24163818359375,322.58282470703125,322.58282470703125,109912728
2025-06-17,322.58282470703125,330.0003356933594,317.2497863769531,319.9098205566406,319.9098205566406,101780893
2025-06-18,319.9098205566406,331.61895751953125,314.2098083496094,315.7452087402344,315.7452087402344,92314440
2025-06-19,315.7452087402344,323.2815246582031,303.15692138671875,310.3758544921875,310.3758544921875,87729363
2025-06-20,310.378173828125,318.838134765625,304.11175537109375,310.4549560546875,310.4549560546875,73373087
2025-06-21,310.4549560546875,317.5793762207031,306.0388488769531,308.3919677734375,308.3919677734375,65019988
2025-06-22,308.37152099609375,313.8361511230469,289.5018310546875,298.10028076171875,298.10028076171875,70285729
2025-06-23,298.10028076171875,312.4754333496094,293.500244140625,312.16552734375,312.16552734375,85224747
2025-06-24,312.16552734375,319.3349609375,306.20782470703125,314.06939697265625,314.06939697265625,93023731
2025-06-25,314.06939697265625,321.8258056640625,310.41717529296875,311.6749572753906,311.6749572753906,91794569
2025-06-26,311.6749572753906,319.67535400390625,309.062744140625,311.9185791015625,311.9185791015625,89753832
2025-06-27,311.9185791015625,312.61761474609375,302.9806823730469,307.7776794433594,307.7776794433594,84172956
2025-06-28,307.7776794433594,315.97552490234375,303.87591552734375,310.6533508300781,310.6533508300781,99936011
2025-06-29,310.6533508300781,323.3393859863281,306.57049560546875,313.69854736328125,313.69854736328125,100016129
2025-06-30,313.69854736328125,326.22430419921875,311.6099548339844,325.0554504394531,325.0554504394531,103256661
2025-07-01,325.0554504394531,325.49615478515625,310.2794189453125,311.5330810546875,311.5330810546875,109933443
2025-07-02,311.48309326171875,326.6492004394531,310.0928955078125,321.546142578125,321.546142578125,117936750
2025-07-03,321.5190734863281,336.8021545410156,315.9985046386719,320.26690673828125,320.26690673828125,122570074
2025-07-04,320.26690673828125,323.1867980957031,312.36627197265625,313.30438232421875,313.30438232421875,81871884
2025-07-05,313.30438232421875,316.843994140625,311.43865966796875,316.3628845214844,316.3628845214844,59263909
2025-07-06,316.3628845214844,321.8062744140625,312.706787109375,319.38385009765625,319.38385009765625,76047408
2025-07-07,319.38385009765625,325.0574645996094,313.908447265625,315.7826232910156,315.7826232910156,111018702
2025-07-08,315.7826232910156,320.0486145019531,309.9258117675781,316.8415222167969,316.8415222167969,120837143
2025-07-09,316.8415222167969,327.0312194824219,314.08233642578125,326.1797180175781,326.1797180175781,120180923
2025-07-10,326.1797180175781,329.3062438964844,321.03643798828125,325.7476501464844,325.7476501464844,124218639
2025-07-11,325.7476501464844,331.3044128417969,322.9796447753906,329.8846740722656,329.8846740722656,145049886
2025-07-12,329.8846740722656,335.194580078125,325.6888732910156,332.2317810058594,332.2317810058594,99831011
2025-07-13,332.2317810058594,340.9085998535156,329.9195556640625,336.2216796875,336.2216796875,102942298
2025-07-14,336.2216796875,356.8652038574219,336.1071472167969,344.3134765625,344.3134765625,163689891
2025-07-15,344.3134765625,344.964599609375,331.8759460449219,333.9223937988281,333.9223937988281,131121305
2025-07-16,333.9223937988281,337.805419921875,325.85821533203125,331.4091491699219,331.4091491699219,125562288
2025-07-17,331.4091491699219,344.8263244628906,330.4153747558594,337.5318298339844,337.5318298339844,141737537
2025-07-18,337.5318298339844,340.6781311035156,317.8608093261719,321.10772705078125,321.10772705078125,123176447
2025-07-19,321.107421875,327.9373474121094,317.9070129394531,323.0013122558594,323.0013122558594,75291322
2025-07-20,322.9974365234375,329.1605224609375,322.1165466308594,325.4388427734375,325.4388427734375,81642223
2025-07-21,325.4388427734375,332.1666564941406,312.5614929199219,319.9029846191406,319.9029846191406,106630405
2025-07-22,319.9029846191406,326.1836242675781,315.5713195800781,324.9308776855469,324.9308776855469,117921559
2025-07-23,324.9308776855469,328.5184326171875,308.1630859375,313.92694091796875,313.92694091796875,115342526
2025-07-24,313.92694091796875,327.6640319824219,310.1770324707031,326.08343505859375,326.08343505859375,169671730
2025-07-25,326.08343505859375,337.6044921875,319.0020446777344,322.1065673828125,322.1065673828125,199429700
2025-07-26,322.1065673828125,328.9027099609375,319.9057922363281,321.2524108886719,321.2524108886719,118333881
2025-07-27,321.2524108886719,328.8507995605469,321.2074279785156,325.29327392578125,325.29327392578125,125253942
2025-07-28,325.29327392578125,331.13800048828125,315.1110534667969,315.1530456542969,315.1530456542969,139702741
2025-07-29,315.2020263671875,324.6786193847656,313.0646667480469,314.1666259765625,314.1666259765625,140138911
2025-07-30,314.1666259765625,317.54522705078125,303.7355651855469,308.4453430175781,308.4453430175781,137775449
2025-07-31,308.4453430175781,317.7375183105469,303.21331787109375,306.2870178222656,306.2870178222656,127371580
2025-08-01,306.2870178222656,307.887451171875,295.8073425292969,297.2356262207031,297.2356262207031,135610149
2025-08-02,297.2466125488281,298.6910095214844,289.8374328613281,294.8496398925781,294.8496398925781,110565915
2025-08-03,294.8496398925781,304.5343933105469,293.90142822265625,303.44281005859375,303.44281005859375,103925803
2025-08-04,303.44281005859375,314.40093994140625,303.4421691894531,305.9958190917969,305.9958190917969,131679340
2025-08-05,305.9958190917969,305.9958190917969,288.61871337890625,291.8778991699219,291.8778991699219,121964227
2025-08-06,291.8778991699219,295.58953857421875,278.91510009765625,285.4064636230469,285.4064636230469,105270257
2025-08-07,285.4064636230469,287.5916442871094,248.25119018554688,266.6182861328125,266.6182861328125,162194739
2025-08-08,266.6182861328125,277.41864013671875,256.7668151855469,273.4797668457031,273.4797668457031,155188021
2025-08-09,273.4797668457031,284.8497314453125,269.4179992675781,274.0390319824219,274.0390319824219,111155606
2025-08-10,274.0390319824219,280.85693359375,262.71197509765625,268.4224548339844,268.4224548339844,108602005
2025-08-11,268.4224548339844,278.372802734375,264.7117614746094,267.5634460449219,267.5634460449219,113076324
2025-08-12,267.5634460449219,267.5706481933594,244.4244842529297,252.9287567138672,252.9287567138672,115418464
2025-08-13,252.9287567138672,259.1630554199219,245.76011657714844,251.23382568359375,251.23382568359375,68812854
2025-08-14,251.23382568359375,258.9613952636719,240.4154815673828,242.990478515625,242.990478515625,66625732
2025-08-15,242.990478515625,246.7645263671875,233.09095764160156,235.76499938964844,235.76499938964844,54797639
2025-08-16,235.76499938964844,257.3371276855469,233.5173797607422,252.40185546875,252.40185546875,67534777
2025-08-17,252.40185546875,272.1424865722656,252.07525634765625,269.24383544921875,269.24383544921875,105028617
2025-08-18,269.24383544921875,282.0242004394531,264.8504333496094,280.6847839355469,280.6847839355469,98796499
2025-08-19,280.6847839355469,282.55670166015625,259.267822265625,260.9593200683594,260.9593200683594,91111993
2025-08-20,260.9593200683594,271.5894470214844,249.4266815185547,259.23876953125,259.23876953125,124049312
2025-08-21,259.23876953125,273.9313049316406,255.4295196533203,259.7129821777344,259.7129821777344,96147321
2025-08-22,259.7200622558594,272.76715087890625,256.2179870605469,272.56591796875,272.56591796875,105167126
2025-08-23,272.56591796875,273.49981689453125,259.5149841308594,266.1705017089844,266.1705017089844,88575738
2025-08-24,265.8841552734375,285.3854064941406,265.7421569824219,275.9156494140625,275.9156494140625,86571155
2025-08-25,275.9156494140625,278.81976318359375,264.8110046386719,265.837646484375,265.837646484375,103245391
2025-08-26,265.837646484375,285.0852355957031,261.0001220703125,279.0231018066406,279.0231018066406,120521775
2025-08-27,279.0231018066406,280.12847900390625,266.8271789550781,274.18896484375,274.18896484375,121132039
2025-08-28,274.18896484375,277.1268005371094,264.59027099609375,266.5995178222656,266.5995178222656,99513348
2025-08-29,266.5995178222656,268.3792419433594,256.1716613769531,262.5857849121094,262.5857849121094,82131006
2025-08-30,262.5857849121094,268.08428955078125,255.74288940429688,258.7640686035156,258.7640686035156,82259416
2025-08-31,258.7640686035156,266.2209777832031,258.7520446777344,261.984375,261.984375,67057941
2025-09-01,261.97967529296875,268.58795166015625,257.9031982421875,259.9289855957031,259.9289855957031,80705840
2025-09-02,259.9289855957031,270.3062438964844,259.4850769042969,270.17706298828125,270.17706298828125,83180037
2025-09-03,270.17706298828125,272.8414306640625,265.2744445800781,270.7380065917969,270.7380065917969,84133272
2025-09-04,270.7380065917969,274.6972961425781,264.9795837402344,269.8475341796875,269.8475341796875,76696655
2025-09-05,269.8475341796875,272.6981201171875,264.6446228027344,269.417724609375,269.417724609375,79515352
2025-09-06,269.417724609375,271.4353332519531,265.13360595703125,268.38360595703125,268.38360595703125,60578054
2025-09-07,268.38360595703125,273.43865966796875,267.1932067871094,271.7969970703125,271.7969970703125,71415421
2025-09-08,271.7969970703125,272.75689697265625,266.5271911621094,266.6352233886719,266.6352233886719,79891421
2025-09-09,266.6352233886719,274.47808837890625,265.7881164550781,266.6134948730469,266.6134948730469,85655374
2025-09-10,266.6134948730469,271.97613525390625,266.01611328125,268.8338928222656,268.8338928222656,76222787
2025-09-11,268.8338928222656,273.8304748535156,268.2523498535156,270.3343811035156,270.3343811035156,86422166
2025-09-12,270.3343811035156,284.0312805175781,270.2840576171875,283.91912841796875,283.91912841796875,97393952
2025-09-13,283.91912841796875,290.20281982421875,283.8349304199219,286.05792236328125,286.05792236328125,79015570
2025-09-14,286.05792236328125,308.37652587890625,284.8752136230469,306.0403137207031,306.0403137207031,93520562
2025-09-15,306.0696716308594,308.54296875,296.7870788574219,305.79498291015625,305.79498291015625,144191400
2025-09-16,305.7971496582031,325.7724609375,304.3973693847656,319.7472229003906,319.7472229003906,169937583
2025-09-17,319.7347106933594,320.16448974609375,290.0601501464844,301.37451171875,301.37451171875,125434064
2025-09-18,301.37451171875,302.4939270019531,292.732177734375,299.0534973144531,299.0534973144531,96628102
2025-09-19,299.0534973144531,303.5884094238281,292.0655517578125,294.0743713378906,294.0743713378906,83864094
2025-09-20,294.0306091308594,299.4167785644531,293.5576477050781,299.0162658691406,299.0162658691406,74143593
2025-09-21,299.0162658691406,301.1034240722656,292.2021789550781,292.4175720214844,292.4175720214844,74357223
2025-09-22,292.4093322753906,300.7727355957031,284.2865295410156,289.2904968261719,289.2904968261719,97801628
2025-09-23,289.2904968261719,295.7056884765625,284.96142578125,291.2231140136719,291.2231140136719,98811349
2025-09-24,291.2273864746094,300.7557678222656,290.2588806152344,292.9417724609375,292.9417724609375,107453798
2025-09-25,292.9417724609375,299.49652099609375,288.35638427734375,288.3928527832031,288.3928527832031,106350223
2025-09-26,288.3928527832031,297.6683349609375,285.6663513183594,287.6499938964844,287.6499938964844,91669893
2025-09-27,287.6499938964844,293.0125427246094,284.5621643066406,286.2522888183594,286.2522888183594,72103526
2025-09-28,286.2515563964844,292.56341552734375,283.76446533203125,290.3267517089844,290.3267517089844,74424038
2025-09-29,290.3267517089844,293.24761962890625,285.4911804199219,292.5621643066406,292.5621643066406,112125047
2025-09-30,292.5621643066406,299.25421142578125,288.28924560546875,295.32611083984375,295.32611083984375,143846927
2025-10-01,295.32611083984375,320.9474182128906,292.0147705078125,314.3159484863281,314.3159484863281,221529890
2025-10-02,314.3159484863281,341.0205078125,310.2817077636719,333.6784973144531,333.6784973144531,314190052
2025-10-03,333.6784973144531,339.56524658203125,322.7755432128906,324.615478515625,324.615478515625,230072076
2025-10-04,324.615478515625,329.9809265136719,319.3290100097656,329.9294128417969,329.9294128417969,170453911
2025-10-05,329.9294128417969,341.1110534667969,319.697509765625,321.4036560058594,321.4036560058594,213391529
2025-10-06,321.4036560058594,326.0416564941406,310.3438720703125,310.5338134765625,310.5338134765625,243223277
2025-10-07,310.5338134765625,326.8825378417969,309.924072265625,318.23175048828125,318.23175048828125,239438696
2025-10-08,318.23175048828125,341.7781982421875,313.1680908203125,333.1639099121094,333.1639099121094,247430882
2025-10-09,333.2113952636719,345.98675537109375,328.8564147949219,342.2665100097656,342.2665100097656,246721176
2025-10-10,342.2665100097656,345.66485595703125,268.7501220703125,294.8193054199219,294.8193054199219,280268815
2025-10-11,294.8193054199219,312.0290222167969,285.9976501464844,298.2732849121094,298.2732849121094,177120182
2025-10-12,298.2732849121094,314.9848327636719,293.59796142578125,304.73675537109375,304.73675537109375,186456027
2025-10-13,304.7483215332031,317.01544189453125,302.9622802734375,311.1648864746094,311.1648864746094,173050029
2025-10-14,311.1648864746094,313.0212707519531,299.5440979003906,312.4285583496094,312.4285583496094,217170184
2025-10-15,312.4285583496094,330.4587707519531,310.7499694824219,317.2333068847656,317.2333068847656,248100590
2025-10-16,317.2333068847656,321.5332946777344,298.5308837890625,301.2674255371094,301.2674255371094,182821172
2025-10-17,301.2580871582031,301.9630126953125,283.2633361816406,291.2266540527344,291.2266540527344,178054892
2025-10-18,291.2550964355469,315.4695739746094,289.9244384765625,307.7401428222656,307.7401428222656,168264365
2025-10-19,307.7401428222656,319.79669189453125,307.0445556640625,315.5628967285156,315.5628967285156,141245637
2025-10-20,315.5628967285156,323.4664001464844,308.75787353515625,310.0469055175781,310.0469055175781,168614524
2025-10-21,309.33172607421875,317.6094055175781,301.92437744140625,305.0456237792969,305.0456237792969,188517051
2025-10-22,305.0456237792969,312.6349792480469,304.8904113769531,311.8540954589844,311.8540954589844,194266033
2025-10-23,311.8540954589844,339.4936218261719,310.452392578125,323.60601806640625,323.60601806640625,216083101
2025-10-24,323.60601806640625,330.3811950683594,322.1019287109375,327.1253356933594,327.1253356933594,173791781
2025-10-25,327.1253356933594,339.4529113769531,324.21630859375,333.85382080078125,333.85382080078125,141036560
2025-10-26,333.85382080078125,351.68603515625,333.60205078125,348.1620178222656,348.1620178222656,175211914
2025-10-27,348.1620178222656,350.4927673339844,337.97265625,340.6934814453125,340.6934814453125,174782475
2025-10-28,340.6934814453125,345.4299011230469,333.49505615234375,335.29644775390625,335.29644775390625,159414537
2025-10-29,335.29644775390625,345.2677307128906,331.2817687988281,336.3883972167969,336.3883972167969,165700456
2025-10-30,336.3883972167969,339.5243835449219,318.942626953125,323.07598876953125,323.07598876953125,177517120
2025-10-31,323.07598876953125,335.04296875,319.4454040527344,334.7686462402344,334.7686462402344,149009661
2025-11-01,334.7686462402344,353.91986083984375,331.2908630371094,348.2116394042969,348.2116394042969,157620345
2025-11-02,348.2116394042969,361.0074462890625,340.3350524902344,347.2256164550781,347.2256164550781,154444997
2025-11-03,347.2256164550781,351.67193603515625,331.2237243652344,345.416259765625,345.416259765625,223965471
2025-11-04,345.4362487792969,350.29473876953125,328.0892028808594,338.5191650390625,338.5191650390625,219929443
2025-11-05,338.5191650390625,378.5447082519531,326.7325439453125,344.18536376953125,344.18536376953125,220410448
2025-11-06,344.18536376953125,360.8134765625,341.4366149902344,359.2898254394531,359.2898254394531,157384180
2025-11-07,359.334228515625,375.0445556640625,353.6550598144531,368.1884765625,368.1884765625,201945632
2025-11-08,368.1884765625,372.60406494140625,355.6112060546875,366.3408203125,366.3408203125,148618901
2025-11-09,366.3408203125,470.0068054199219,365.8328552246094,416.0004577636719,416.0004577636719,410041115
2025-11-10,416.17822265625,427.40216064453125,379.9626159667969,386.8298034667969,386.8298034667969,231918942
2025-11-11,386.8298034667969,395.63238525390625,361.2232971191406,369.3407897949219,369.3407897949219,217950746
2025-11-12,369.3407897949219,391.4712219238281,367.128173828125,387.2665710449219,387.2665710449219,184924212
2025-11-13,387.2665710449219,402.312744140625,371.9723205566406,387.0141906738281,387.0141906738281,209048687
2025-11-14,387.0141906738281,401.8001403808594,378.4193420410156,391.5335693359375,391.5335693359375,213806227
2025-11-15,391.5335693359375,437.0334167480469,391.46539306640625,419.6461181640625,419.6461181640625,266740591
2025-11-16,419.6461181640625,435.84539794921875,386.6571350097656,406.1081237792969,406.1081237792969,226691651
2025-11-17,406.1754150390625,419.46429443359375,392.9355163574219,406.5213623046875,406.5213623046875,210705061
2025-11-18,406.5213623046875,413.8758850097656,394.9498596191406,403.7989196777344,403.7989196777344,207091128
2025-11-19,403.7989196777344,403.7989196777344,353.9883728027344,365.40863037109375,365.40863037109375,211808428
2025-11-20,365.40863037109375,375.2976379394531,335.3966979980469,339.2728271484375,339.2728271484375,193393285
2025-11-21,339.2728271484375,351.6555480957031,319.9825134277344,336.1737365722656,336.1737365722656,223240153
2025-11-22,336.1744689941406,372.783203125,335.5374450683594,369.1307373046875,369.1307373046875,155236850
2025-11-23,369.1307373046875,406.8509826660156,368.4864501953125,389.40020751953125,389.40020751953125,208313015
2025-11-24,389.40020751953125,392.2425231933594,380.14239501953125,386.7543640136719,386.7543640136719,158184492
2025-11-25,386.7543640136719,400.4964599609375,370.6892395019531,384.7780456542969,384.7780456542969,177973319
2025-11-26,384.7780456542969,404.48895263671875,384.3502502441406,398.25518798828125,398.25518798828125,205814821
2025-11-27,398.25518798828125,411.33245849609375,390.2876281738281,409.5240478515625,409.5240478515625,173332664
2025-11-28,409.5274353027344,418.8084716796875,402.6629943847656,411.21490478515625,411.21490478515625,181947461
2025-11-29,411.21490478515625,418.0417785644531,407.7633361816406,413.4288330078125,413.4288330078125,153917611
2025-11-30,413.4288330078125,438.22515869140625,408.81549072265625,436.30224609375,436.30224609375,168569692
2025-12-01,436.30224609375,436.8783874511719,389.903564453125,405.83905029296875,405.83905029296875,249945132
2025-12-02,405.83905029296875,419.4176940917969,386.8222351074219,397.9610290527344,397.9610290527344,241552027
2025-12-03,397.9610290527344,416.5595397949219,393.51409912109375,408.3515930175781,408.3515930175781,191347666
2025-12-04,408.35870361328125,410.51019287109375,400.7453918457031,402.64068603515625,402.64068603515625,147493781
2025-12-05,402.64068603515625,406.4151916503906,393.34857177734375,399.5565490722656,399.5565490722656,135597622
2025-12-06,399.5565490722656,400.6352844238281,389.13653564453125,392.6849670410156,392.6849670410156,106778636
2025-12-07,392.6849670410156,394.1816711425781,361.4498596191406,362.6230773925781,362.6230773925781,126441812
2025-12-08,362.6341552734375,381.1431884765625,361.2140808105469,374.2269287109375,374.2269287109375,145925966
2025-12-09,374.2269287109375,388.3959655761719,361.2143859863281,387.9515075683594,387.9515075683594,171737030
2025-12-10,387.9515075683594,408.7095947265625,386.6473083496094,401.119873046875,401.119873046875,190742217
2025-12-11,401.6006774902344,416.7222595214844,398.1308898925781,407.25799560546875,407.25799560546875,189372152
2025-12-12,407.2310791015625,419.238525390625,396.0523376464844,405.63494873046875,405.63494873046875,170082987
2025-12-13,405.63494873046875,419.3820495605469,405.43365478515625,414.1422424316406,414.1422424316406,130965254
2025-12-14,414.1422424316406,417.4692687988281,407.1492614746094,409.3028259277344,409.3028259277344,119166846
2025-12-15,409.36212158203125,416.63458251953125,400.6175842285156,409.7537536621094,409.7537536621094,168571284
2025-12-16,409.7537536621094,432.81829833984375,406.2353515625,428.616455078125,428.616455078125,167897077
2025-12-17,428.616455078125,438.1585388183594,417.6976318359375,417.6976318359375,417.6976318359375,174766772
2025-12-18,417.6976318359375,445.22344970703125,407.6273498535156,415.1942443847656,415.1942443847656,184561385
2025-12-19,415.1942443847656,445.54913330078125,413.1766052246094,441.5579528808594,441.5579528808594,183016827
2025-12-20,441.5579528808594,497.1609802246094,435.9555358886719,476.6664733886719,476.6664733886719,211366164
2025-12-21,476.6664733886719,476.67144775390625,457.5112609863281,471.4607238769531,471.4607238769531,168027916
2025-12-22,471.4607238769531,483.2112731933594,454.2495422363281,463.1495361328125,463.1495361328125,170312918
2025-12-23,463.1495361328125,465.6741638183594,433.546630859375,448.9422607421875,448.9422607421875,139197875
2025-12-24,448.8548583984375,449.14642333984375,424.13555908203125,435.2640380859375,435.2640380859375,105438680
2025-12-25,435.19427490234375,447.3397521972656,433.2456970214844,443.4774169921875,443.4774169921875,85947707
2025-12-26,443.4774169921875,449.41510009765625,436.1597595214844,444.8740234375,444.8740234375,91147945
2025-12-27,444.8740234375,462.59002685546875,444.08563232421875,453.4967956542969,453.4967956542969,98097683
2025-12-28,453.4967956542969,462.11065673828125,442.3705749511719,453.06854248046875,453.06854248046875,86662900
2025-12-29,453.06854248046875,461.22021484375,436.83880615234375,437.4457092285156,437.4457092285156,90310700
2025-12-30,437.4457092285156,440.856689453125,427.6706237792969,438.6684265136719,438.6684265136719,60032847
2025-12-31,438.6684265136719,443.7326965332031,432.95672607421875,433.2717590332031,433.2717590332031,56063086
2026-01-01,433.2717590332031,434.1930236816406,415.527099609375,419.5805358886719,419.5805358886719,53983607
2026-01-02,419.5805358886719,425.8428039550781,412.6741027832031,424.6401062011719,424.6401062011719,68623003
2026-01-03,424.6401062011719,437.29510498046875,422.4590759277344,434.4812927246094,434.4812927246094,75602222
2026-01-04,434.4812927246094,441.3172607421875,417.6969299316406,418.1326599121094,418.1326599121094,60605414
2026-01-05,418.1417236328125,439.52587890625,417.2474060058594,436.6771240234375,436.6771240234375,76258246
2026-01-06,436.695556640625,449.5772399902344,435.00262451171875,441.0384521484375,441.0384521484375,88447809
2026-01-07,441.0384521484375,455.8329162597656,432.54827880859375,436.39385986328125,436.39385986328125,84851653
2026-01-08,436.39385986328125,473.7505798339844,430.9645690917969,451.75341796875,451.75341796875,128426431
2026-01-09,451.7615051269531,463.3059387207031,449.97882080078125,450.92718505859375,450.92718505859375,100897038
2026-01-10,450.92718505859375,471.9014892578125,446.899169921875,471.55743408203125,471.55743408203125,86781796
2026-01-11,471.4976501464844,558.6594848632812,471.4093017578125,558.52734375,558.52734375,258568775
2026-01-12,558.52734375,638.5950927734375,556.6010131835938,634.7308349609375,634.7308349609375,516510545
2026-01-13,634.7308349609375,689.958740234375,624.568115234375,680.1612548828125,680.1612548828125,457157267
2026-01-14,680.1612548828125,798.9148559570312,668.4876098632812,713.4431762695312,713.4431762695312,549242418
2026-01-15,713.4431762695312,751.3694458007812,662.2965087890625,677.922607421875,677.922607421875,340955968
2026-01-16,677.922607421875,717.6925659179688,619.7457885742188,619.836669921875,619.836669921875,323215186
2026-01-17,619.836669921875,637.9765625,583.5031127929688,586.6419067382812,586.6419067382812,211408738
2026-01-18,586.6419067382812,614.9719848632812,555.1160278320312,573.1436767578125,573.1436767578125,329757918
2026-01-19,573.1436767578125,648.0673217773438,559.0294189453125,622.2520141601562,622.2520141601562,347237132
2026-01-20,622.2520141601562,625.1953125,499.1580810546875,503.2644958496094,503.2644958496094,328712657
2026-01-21,503.2644958496094,543.4530639648438,480.699462890625,521.6217651367188,521.6217651367188,194298239
2026-01-22,521.5029907226562,532.4766845703125,495.4961853027344,515.9707641601562,515.9707641601562,112472502
2026-01-23,515.9707641601562,532.5989379882812,507.7599182128906,512.0203857421875,512.0203857421875,97292882
2026-01-24,512.0203857421875,528.794677734375,500.2293701171875,502.98516845703125,502.98516845703125,94570896
2026-01-25,502.98516845703125,506.9028625488281,444.7652282714844,449.3143615722656,449.3143615722656,146034756
2026-01-26,449.33502197265625,476.1163024902344,446.14569091796875,460.6312255859375,460.6312255859375,131162102
2026-01-27,460.6312255859375,479.5693359375,455.6866455078125,469.65771484375,469.65771484375,132425920
2026-01-28,469.65771484375,483.2959899902344,463.8779296875,468.6258544921875,468.6258544921875,94779573
2026-01-29,468.6258544921875,477.53253173828125,432.5372009277344,459.1485290527344,459.1485290527344,114110187
2026-01-30,459.1485290527344,465.3035583496094,422.6924133300781,460.4009094238281,460.4009094238281,164324356
2026-01-31,460.406494140625,498.1527404785156,438.8896789550781,463.8899841308594,463.8899841308594,232998448
2026-02-01,463.8899841308594,467.594482421875,402.603515625,404.9494934082031,404.9494934082031,123750821
2026-02-02,404.7841491699219,420.84539794921875,381.1701965332031,386.8929138183594,386.8929138183594,124332957
2026-02-03,386.94842529296875,391.4936218261719,368.1378173828125,374.591796875,374.591796875,121522301
2026-02-04,374.591796875,394.001220703125,372.59783935546875,382.4068603515625,382.4068603515625,123776908
2026-02-05,382.4068603515625,382.4068603515625,292.19403076171875,292.43499755859375,292.43499755859375,141123348
2026-02-06,292.43499755859375,335.13287353515625,278.0076904296875,321.5047912597656,321.5047912597656,156644600
2026-02-07,321.5047912597656,338.779541015625,317.5245666503906,329.6435852050781,329.6435852050781,91441533
2026-02-08,329.6435852050781,333.45343017578125,310.25408935546875,318.3287353515625,318.3287353515625,76837818
2026-02-09,318.3287353515625,337.2585144042969,316.4273681640625,334.9065246582031,334.9065246582031,91382920
2026-02-10,334.9065246582031,348.1749267578125,320.40362548828125,344.9269104003906,344.9269104003906,91063074
2026-02-11,344.9269104003906,361.23370361328125,333.0790100097656,346.0964050292969,346.0964050292969,93763572
2026-02-12,345.9792175292969,353.3664245605469,324.2869567871094,335.32391357421875,335.32391357421875,72696265
2026-02-13,335.32391357421875,362.71197509765625,330.75970458984375,352.1849060058594,352.1849060058594,79563007
2026-02-14,352.16778564453125,364.17706298828125,349.50335693359375,357.6652526855469,357.6652526855469,80490244
2026-02-15,357.6652526855469,357.71087646484375,328.8142395019531,331.2537841796875,331.2537841796875,72134803
2026-02-16,331.2537841796875,332.76531982421875,315.3607482910156,326.43798828125,326.43798828125,70633776