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

Date,Open,High,Low,Close,Adj Close,Volume
2020-04-10,0.8320050239562988,1.3134870529174805,0.6941869854927063,0.9510539770126343,0.9510539770126343,87364276
2020-04-11,0.9510539770126343,1.0490729808807373,0.7650200128555298,0.7768189907073975,0.7768189907073975,43862444
2020-04-12,0.7854480147361755,0.9566699862480164,0.7624260187149048,0.8825070261955261,0.8825070261955261,38736897
2020-04-13,0.8907600045204163,0.8916029930114746,0.7739760279655457,0.7778319716453552,0.7778319716453552,18211285
2020-04-14,0.7778319716453552,0.7964720129966736,0.6281690001487732,0.6619250178337097,0.6619250178337097,16747614
2020-04-15,0.6692889928817749,0.7049639821052551,0.6215310096740723,0.646651029586792,0.646651029586792,13075275
2020-04-16,0.6308789849281311,0.7741919755935669,0.6251069903373718,0.6908159852027893,0.6908159852027893,21346031
2020-04-17,0.6893119812011719,0.7196140289306641,0.6607279777526855,0.6607279777526855,0.6607279777526855,9870810
2020-04-18,0.6607279777526855,0.7176179885864258,0.6594269871711731,0.6810960173606873,0.6810960173606873,9782112
2020-04-19,0.6815159916877747,0.6846410036087036,0.5984870195388794,0.6069689989089966,0.6069689989089966,9289670
2020-04-20,0.6129480004310608,0.6392539739608765,0.5205780267715454,0.538811981678009,0.538811981678009,8342616
2020-04-21,0.5413870215415955,0.6045860052108765,0.5085489749908447,0.5876590013504028,0.5876590013504028,9711507
2020-04-22,0.5811660289764404,0.7069640159606934,0.5696210265159607,0.6916009783744812,0.6916009783744812,18828400
2020-04-23,0.6853470206260681,0.6980770230293274,0.6003220081329346,0.6274570226669312,0.6274570226669312,13485271
2020-04-24,0.6240209937095642,0.671019971370697,0.6139410138130188,0.6342419981956482,0.6342419981956482,9064190
2020-04-25,0.6305279731750488,0.6709480285644531,0.6215469837188721,0.6433290243148804,0.6433290243148804,7311905
2020-04-26,0.6532149910926819,0.6914989948272705,0.6311709880828857,0.6355059742927551,0.6355059742927551,8320760
2020-04-27,0.6357139945030212,0.6602830290794373,0.561028003692627,0.5723720192909241,0.5723720192909241,7406934
2020-04-28,0.5782529711723328,0.692147970199585,0.5684840083122253,0.6612930297851562,0.6612930297851562,7470201
2020-04-29,0.6622859835624695,0.77777099609375,0.655273973941803,0.7458400130271912,0.7458400130271912,8801144
2020-04-30,0.7471950054168701,0.800815999507904,0.6878809928894043,0.6910449862480164,0.6910449862480164,5016892
2020-05-01,0.6910449862480164,0.7370709776878357,0.685903012752533,0.7287939786911011,0.7287939786911011,4164272
2020-05-02,0.7272679805755615,0.7489809989929199,0.7079039812088013,0.7158759832382202,0.7158759832382202,3441356
2020-05-03,0.7147960066795349,0.7298009991645813,0.6566159725189209,0.6795349717140198,0.6795349717140198,3328344
2020-05-04,0.6796249747276306,0.7058119773864746,0.6184340119361877,0.6674910187721252,0.6674910187721252,3443698
2020-05-05,0.6734399795532227,0.686214029788971,0.6264989972114563,0.6418370008468628,0.6418370008468628,2847469
2020-05-06,0.6424540281295776,0.673891007900238,0.6225839853286743,0.6225839853286743,0.6225839853286743,2677563
2020-05-07,0.6225839853286743,0.6322680115699768,0.5733759999275208,0.6129779815673828,0.6129779815673828,3355830
2020-05-08,0.6129779815673828,0.6366180181503296,0.589851975440979,0.6049219965934753,0.6049219965934753,2488195
2020-05-09,0.6040419936180115,0.6254289746284485,0.5884479880332947,0.6045269966125488,0.6045269966125488,2128503
2020-05-10,0.6044610142707825,0.6123030185699463,0.5130810141563416,0.5370339751243591,0.5370339751243591,2327581
2020-05-11,0.5362550020217896,0.5718600153923035,0.5051940083503723,0.5152729749679565,0.5152729749679565,2098481
2020-05-12,0.5133910179138184,0.5597590208053589,0.5052509903907776,0.5385760068893433,0.5385760068893433,2198625
2020-05-13,0.5383719801902771,0.564873993396759,0.5180379748344421,0.5505319833755493,0.5505319833755493,2326446
2020-05-14,0.5505319833755493,0.5809460282325745,0.5501099824905396,0.5691180229187012,0.5691180229187012,2047897
2020-05-15,0.5691930055618286,0.5746200084686279,0.5470929741859436,0.5597519874572754,0.5597519874572754,1850070
2020-05-16,0.5589810013771057,0.6065340042114258,0.5543609857559204,0.599120020866394,0.599120020866394,2300409
2020-05-17,0.5952280163764954,0.6401960253715515,0.5891749858856201,0.6129890084266663,0.6129890084266663,2936428
2020-05-18,0.6126819849014282,0.6743929982185364,0.6096490025520325,0.6526700258255005,0.6526700258255005,3314359
2020-05-19,0.6509739756584167,0.65447998046875,0.6112480163574219,0.6244540214538574,0.6244540214538574,2380263
2020-05-20,0.6224750280380249,0.6266559958457947,0.5752829909324646,0.5791559815406799,0.5791559815406799,2302926
2020-05-21,0.579692006111145,0.6137890219688416,0.5433459877967834,0.6089149713516235,0.6089149713516235,2863017
2020-05-22,0.6052389740943909,0.6764320135116577,0.582830011844635,0.6388750076293945,0.6388750076293945,3411419
2020-05-23,0.6374149918556213,0.6388490200042725,0.5882470011711121,0.6130310297012329,0.6130310297012329,2638524
2020-05-24,0.6132889986038208,0.6132889986038208,0.5484319925308228,0.5490530133247375,0.5490530133247375,2786816
2020-05-25,0.5485699772834778,0.6501380205154419,0.5380640029907227,0.6008570194244385,0.6008570194244385,4509580
2020-05-26,0.5991039872169495,0.6123530268669128,0.5664629936218262,0.5733069777488708,0.5733069777488708,2689697
2020-05-27,0.5733069777488708,0.6110870242118835,0.5714430212974548,0.5909850001335144,0.5909850001335144,2536916
2020-05-28,0.5908839702606201,0.5923979878425598,0.5669479966163635,0.5751550197601318,0.5751550197601318,2662788
2020-05-29,0.5746989846229553,0.59340500831604,0.5668579936027527,0.5794150233268738,0.5794150233268738,2066857
2020-05-30,0.5813549757003784,0.6024889945983887,0.5670499801635742,0.5879330039024353,0.5879330039024353,2449095
2020-05-31,0.5879030227661133,0.5939970016479492,0.5692449808120728,0.5700219869613647,0.5700219869613647,1892967
2020-06-01,0.5734720230102539,0.5878390073776245,0.5673480033874512,0.5774949789047241,0.5774949789047241,2159877
2020-06-02,0.5771420001983643,0.5897250175476074,0.5522940158843994,0.5646690130233765,0.5646690130233765,1295757
2020-06-03,0.5646690130233765,0.5910249948501587,0.5644609928131104,0.5866209864616394,0.5866209864616394,877446
2020-06-04,0.5868669748306274,0.5916399955749512,0.5645179748535156,0.5872989892959595,0.5872989892959595,901641
2020-06-05,0.5872989892959595,0.6982790231704712,0.5779250264167786,0.6611549854278564,0.6611549854278564,4322092
2020-06-06,0.6610710024833679,0.6616190075874329,0.6117810010910034,0.6224430203437805,0.6224430203437805,1604055
2020-06-07,0.6224430203437805,0.6244440078735352,0.5933979749679565,0.6165779829025269,0.6165779829025269,716785
2020-06-08,0.6150779724121094,0.679000973701477,0.6133099794387817,0.6683130264282227,0.6683130264282227,1440234
2020-06-09,0.6677839756011963,0.6680880188941956,0.6272420287132263,0.6580020189285278,0.6580020189285278,988327
2020-06-10,0.6580380201339722,0.6700429916381836,0.633404016494751,0.6448670029640198,0.6448670029640198,1096203
2020-06-11,0.6448879837989807,0.650534987449646,0.5700820088386536,0.5737419724464417,0.5737419724464417,1122221
2020-06-12,0.574059009552002,0.604653000831604,0.569920003414154,0.5938689708709717,0.5938689708709717,940323
2020-06-13,0.5939480066299438,0.6114389896392822,0.5854849815368652,0.608942985534668,0.608942985534668,764757
2020-06-14,0.6109269857406616,0.618257999420166,0.5808990001678467,0.5870770215988159,0.5870770215988159,873416
2020-06-15,0.5883730053901672,0.5918970108032227,0.5472869873046875,0.5706390142440796,0.5706390142440796,942666
2020-06-16,0.5705789923667908,0.5898280143737793,0.5686889886856079,0.5855759978294373,0.5855759978294373,652020
2020-06-17,0.5854970216751099,0.590129017829895,0.5651170015335083,0.5815619826316833,0.5815619826316833,673274
2020-06-18,0.5815820097923279,0.6503090262413025,0.5792850255966187,0.6209560036659241,0.6209560036659241,1349341
2020-06-19,0.6224070191383362,0.8363980054855347,0.6203839778900146,0.684332013130188,0.684332013130188,6577471
2020-06-20,0.6825230121612549,0.6885830163955688,0.6256260275840759,0.6435909867286682,0.6435909867286682,1714405
2020-06-21,0.6461349725723267,0.7485420107841492,0.6368799805641174,0.6731489896774292,0.6731489896774292,2238347
2020-06-22,0.6725770235061646,0.7431129813194275,0.6458770036697388,0.7268480062484741,0.7268480062484741,1620388
2020-06-23,0.7267730236053467,0.7606329917907715,0.7007120251655579,0.7082970142364502,0.7082970142364502,1327340
2020-06-24,0.7085300087928772,0.8006920218467712,0.6935009956359863,0.7369940280914307,0.7369940280914307,2769054
2020-06-25,0.7371000051498413,0.7567049860954285,0.6992400288581848,0.7131940126419067,0.7131940126419067,1751581
2020-06-26,0.7125309705734253,0.7519919872283936,0.6815320253372192,0.7411440014839172,0.7411440014839172,1664662
2020-06-27,0.7395970225334167,0.7522109746932983,0.6758379936218262,0.7135480046272278,0.7135480046272278,1681428
2020-06-28,0.7135480046272278,0.8439769744873047,0.6870949864387512,0.7984949946403503,0.7984949946403503,3412582
2020-06-29,0.7984949946403503,0.8853390216827393,0.7700089812278748,0.8524540066719055,0.8524540066719055,2147791
2020-06-30,0.8530219793319702,1.0291759967803955,0.8501039743423462,0.8600940108299255,0.8600940108299255,3887548
2020-07-01,0.8633639812469482,0.9017149806022644,0.8209270238876343,0.8326420187950134,0.8326420187950134,1772560
2020-07-02,0.8321160078048706,0.8371269702911377,0.7536680102348328,0.7802190184593201,0.7802190184593201,1749581
2020-07-03,0.7820360064506531,0.7860350012779236,0.7551130056381226,0.7680929899215698,0.7680929899215698,1144958
2020-07-04,0.7679409980773926,0.8231549859046936,0.761451005935669,0.7803720235824585,0.7803720235824585,1644301
2020-07-05,0.7801010012626648,0.7855470180511475,0.6426349878311157,0.6916639804840088,0.6916639804840088,3799016
2020-07-06,0.6916639804840088,0.721045970916748,0.6865800023078918,0.7079079747200012,0.7079079747200012,1120773
2020-07-07,0.7078580260276794,0.7808930277824402,0.7019219994544983,0.7530480027198792,0.7530480027198792,1700041
2020-07-08,0.7530480027198792,0.8275229930877686,0.7434110045433044,0.7967129945755005,0.7967129945755005,2220223
2020-07-09,0.7940179705619812,0.8823580145835876,0.759905993938446,0.8534529805183411,0.8534529805183411,2668724
2020-07-10,0.8533040285110474,0.9396290183067322,0.8428500294685364,0.9135599732398987,0.9135599732398987,1856095
2020-07-11,0.9135599732398987,0.926347017288208,0.8590949773788452,0.9246240258216858,0.9246240258216858,1788814
2020-07-12,0.9238560199737549,1.130977988243103,0.9141169786453247,1.0167160034179688,1.0167160034179688,4693371
2020-07-13,1.0167160034179688,1.2876629829406738,1.0088839530944824,1.175734043121338,1.175734043121338,4062069
2020-07-14,1.172476053237915,1.2460060119628906,1.1191660165786743,1.148074984550476,1.148074984550476,2213135
2020-07-15,1.147523045539856,1.3968349695205688,1.1414580345153809,1.289597988128662,1.289597988128662,3355229
2020-07-16,1.28403902053833,1.3749669790267944,0.8550440073013306,0.8724409937858582,0.8724409937858582,7486568
2020-07-17,0.870760977268219,1.0468419790267944,0.8018839955329895,0.9778370261192322,0.9778370261192322,8973774
2020-07-18,0.9775149822235107,1.000715970993042,0.9317259788513184,0.9665830135345459,0.9665830135345459,2923007
2020-07-19,0.9680039882659912,0.9703540205955505,0.8995149731636047,0.9203490018844604,0.9203490018844604,2206671
2020-07-20,0.9205150008201599,0.9215840101242065,0.8518779873847961,0.8730890154838562,0.8730890154838562,3036871
2020-07-21,0.8729280233383179,1.008254051208496,0.8603159785270691,0.9771659970283508,0.9771659970283508,4299502
2020-07-22,0.9771980047225952,1.1047040224075317,0.9724850058555603,1.0440870523452759,1.0440870523452759,5295002
2020-07-23,1.0461549758911133,1.1012179851531982,0.9973940253257751,1.0498440265655518,1.0498440265655518,2970423
2020-07-24,1.0498440265655518,1.053954005241394,0.9747800230979919,0.9953460097312927,0.9953460097312927,1991763
2020-07-25,0.9954400062561035,1.4327399730682373,0.9953969717025757,1.252223014831543,1.252223014831543,9978279
2020-07-26,1.2447279691696167,1.6246479749679565,1.2382830381393433,1.5651099681854248,1.5651099681854248,10463130
2020-07-27,1.5650980472564697,2.0427401065826416,1.5610870122909546,1.7786359786987305,1.7786359786987305,32838355
2020-07-28,1.7841110229492188,1.858672022819519,1.6117689609527588,1.7840670347213745,1.7840670347213745,9692632
2020-07-29,1.785662055015564,2.0956220626831055,1.5931659936904907,1.6582889556884766,1.6582889556884766,10348945
2020-07-30,1.6582889556884766,1.7964489459991455,1.6357120275497437,1.6868070363998413,1.6868070363998413,5222980
2020-07-31,1.6868070363998413,1.6884880065917969,1.5104049444198608,1.5381779670715332,1.5381779670715332,4822046
2020-08-01,1.5327589511871338,1.6622289419174194,1.4988720417022705,1.526610016822815,1.526610016822815,4589882
2020-08-02,1.5299099683761597,1.7468229532241821,1.411972999572754,1.7428100109100342,1.7428100109100342,7216576
2020-08-03,1.7322900295257568,1.8300340175628662,1.6687259674072266,1.802610993385315,1.802610993385315,5836036
2020-08-04,1.8000119924545288,1.949874997138977,1.794983983039856,1.8716390132904053,1.8716390132904053,5495665
2020-08-05,1.870736002922058,1.8881219625473022,1.709509015083313,1.7545499801635742,1.7545499801635742,5405764
2020-08-06,1.7545499801635742,2.2280030250549316,1.7467830181121826,2.206347942352295,2.206347942352295,11143557
2020-08-07,2.2031660079956055,2.2031660079956055,1.8855719566345215,2.0859029293060303,2.0859029293060303,8068102
2020-08-08,2.0838890075683594,2.5695900917053223,2.0265378952026367,2.4736249446868896,2.4736249446868896,10919229
2020-08-09,2.4715559482574463,2.7068231105804443,2.3025009632110596,2.6652278900146484,2.6652278900146484,12107837
2020-08-10,2.6652278900146484,3.3979289531707764,2.525897979736328,3.1317930221557617,3.1317930221557617,22863251
2020-08-11,3.131042003631592,3.48653507232666,2.753633975982666,3.3034191131591797,3.3034191131591797,36356155
2020-08-12,3.307957887649536,3.916167974472046,3.1039791107177734,3.7697510719299316,3.7697510719299316,28461707
2020-08-13,3.770703077316284,4.155814170837402,3.528520107269287,3.7559709548950195,3.7559709548950195,28236179
2020-08-14,3.7601680755615234,3.789997100830078,3.3326539993286133,3.4093880653381348,3.4093880653381348,18427950
2020-08-15,3.412554979324341,3.719944953918457,3.1654651165008545,3.1837949752807617,3.1837949752807617,13155762
2020-08-16,3.185405969619751,3.4706881046295166,3.138688087463379,3.385653018951416,3.385653018951416,10395313
2020-08-17,3.385653018951416,3.3859989643096924,3.087985038757324,3.0986080169677734,3.0986080169677734,10723919
2020-08-18,3.104469060897827,3.7099111080169678,2.894413948059082,3.3299760818481445,3.3299760818481445,30350145
2020-08-19,3.3286960124969482,3.483863115310669,2.8381080627441406,2.899040937423706,2.899040937423706,14838389
2020-08-20,2.899040937423706,3.4318430423736572,2.896235942840576,3.2082669734954834,3.2082669734954834,13756478
2020-08-21,3.2097179889678955,3.223289966583252,2.913770914077759,2.9436678886413574,2.9436678886413574,11796736
2020-08-22,2.945307970046997,3.1948649883270264,2.757327079772949,3.020885944366455,3.020885944366455,10296805
2020-08-23,3.0208630561828613,3.4034149646759033,3.0188379287719727,3.3224310874938965,3.3224310874938965,11991402
2020-08-24,3.3122220039367676,3.607538938522339,3.224431037902832,3.3449859619140625,3.3449859619140625,15785208
2020-08-25,3.3496639728546143,3.3582470417022705,3.027719020843506,3.264849901199341,3.264849901199341,13444308
2020-08-26,3.2660410404205322,3.7953240871429443,3.1943109035491943,3.5583748817443848,3.5583748817443848,22147431
2020-08-27,3.5578439235687256,3.854706048965454,3.2922139167785645,3.4450600147247314,3.4450600147247314,21031356
2020-08-28,3.4524950981140137,4.309593200683594,3.4472808837890625,4.011393070220947,4.011393070220947,27212888
2020-08-29,4.01421594619751,4.105240821838379,3.78711199760437,3.968808889389038,3.968808889389038,14585964
2020-08-30,3.970010995864868,4.705005168914795,3.9191319942474365,4.4358229637146,4.4358229637146,22220239
2020-08-31,4.4216790199279785,4.872941017150879,4.109681129455566,4.782045841217041,4.782045841217041,20950150
2020-09-01,4.781050205230713,4.94473123550415,4.344515800476074,4.344515800476074,4.344515800476074,16944927
2020-09-02,4.3526930809021,4.355938911437988,3.7051639556884766,4.1644721031188965,4.1644721031188965,23655802
2020-09-03,4.168772220611572,4.440814018249512,3.5273399353027344,3.5273399353027344,3.5273399353027344,26473634
2020-09-04,3.523390054702759,3.834104061126709,3.1988940238952637,3.5457940101623535,3.5457940101623535,17729340
2020-09-05,3.5509839057922363,3.6602439880371094,2.1916749477386475,2.5979158878326416,2.5979158878326416,25062205
2020-09-06,2.6003170013427734,3.1756370067596436,2.288191080093384,3.086042881011963,3.086042881011963,20375890
2020-09-07,3.0860838890075684,3.1895599365234375,2.391493082046509,2.928528070449829,2.928528070449829,17135013
2020-09-08,2.927628993988037,2.9397358894348145,2.3986411094665527,2.4689769744873047,2.4689769744873047,10163725
2020-09-09,2.4711780548095703,3.751715898513794,2.389806032180786,3.636378049850464,3.636378049850464,52354542
2020-09-10,3.636378049850464,3.851309061050415,3.3208088874816895,3.469836950302124,3.469836950302124,31177875
2020-09-11,3.4673349857330322,3.5010130405426025,3.040170907974243,3.4274280071258545,3.4274280071258545,17090627
2020-09-12,3.4191019535064697,3.4670519828796387,3.1507270336151123,3.332659959793091,3.332659959793091,10368518
2020-09-13,3.336380958557129,3.4667820930480957,3.005402088165283,3.2258388996124268,3.2258388996124268,15316353
2020-09-14,3.2315258979797363,3.5249340534210205,3.0941739082336426,3.2691330909729004,3.2691330909729004,21301450
2020-09-15,3.2691330909729004,3.3200669288635254,2.9184730052948,2.9391210079193115,2.9391210079193115,11992538
2020-09-16,2.9393069744110107,2.9393069744110107,2.453839063644409,2.5453989505767822,2.5453989505767822,24199804
2020-09-17,2.5453989505767822,2.9341020584106445,2.3700339794158936,2.891874074935913,2.891874074935913,23792220
2020-09-18,2.891874074935913,3.1593170166015625,2.741676092147827,3.1079399585723877,3.1079399585723877,23510207
2020-09-19,3.1117470264434814,3.253420114517212,2.9717040061950684,3.028891086578369,3.028891086578369,10763973
2020-09-20,3.0310280323028564,3.032876968383789,2.7201380729675293,2.8709030151367188,2.8709030151367188,9217295
2020-09-21,2.8709030151367188,3.026940107345581,2.5004189014434814,2.7825090885162354,2.7825090885162354,19492894
2020-09-22,2.7736880779266357,2.9943699836730957,2.66860294342041,2.9155189990997314,2.9155189990997314,18556523
2020-09-23,2.9303550720214844,3.065337896347046,2.746303081512451,2.836756944656372,2.836756944656372,16096650
2020-09-24,2.838120937347412,3.25156307220459,2.795646905899048,3.1327149868011475,3.1327149868011475,18993326
2020-09-25,3.1455440521240234,3.265165090560913,2.9117720127105713,3.1886119842529297,3.1886119842529297,15935143
2020-09-26,3.1880300045013428,3.2039060592651367,3.041266918182373,3.1347029209136963,3.1347029209136963,11018475
2020-09-27,3.133837938308716,3.17349910736084,3.0105509757995605,3.152946949005127,3.152946949005127,9734368
2020-09-28,3.152704954147339,3.204190969467163,2.9359540939331055,2.9566779136657715,2.9566779136657715,10950201
2020-09-29,2.9583609104156494,3.0100948810577393,2.901789903640747,2.9464330673217773,2.9464330673217773,8821253
2020-09-30,2.9490740299224854,2.9793479442596436,2.835669994354248,2.897876024246216,2.897876024246216,7767702
2020-10-01,2.8981618881225586,2.9858338832855225,2.657397985458374,2.861027956008911,2.861027956008911,10825966
2020-10-02,2.864197015762329,2.8766350746154785,2.4577910900115967,2.6260828971862793,2.6260828971862793,15856539
2020-10-03,2.6273350715637207,2.669495105743408,2.5473029613494873,2.5473029613494873,2.5473029613494873,6155891
2020-10-04,2.5430119037628174,2.588036060333252,2.428889036178589,2.5159950256347656,2.5159950256347656,7075729
2020-10-05,2.519134998321533,2.662623882293701,2.467319965362549,2.657644033432007,2.657644033432007,8105684
2020-10-06,2.6552000045776367,2.6552000045776367,2.1476919651031494,2.1762499809265137,2.1762499809265137,9739071
2020-10-07,2.175808906555176,2.391937017440796,2.0957601070404053,2.2917959690093994,2.2917959690093994,11759752
2020-10-08,2.2999820709228516,2.430609941482544,2.0285260677337646,2.365220069885254,2.365220069885254,14931922
2020-10-09,2.3677420616149902,2.62526798248291,2.3170900344848633,2.5398590564727783,2.5398590564727783,12002959
2020-10-10,2.536932945251465,2.59409499168396,2.403172016143799,2.406090021133423,2.406090021133423,8842884
2020-10-11,2.407366991043091,2.457566022872925,2.344921112060547,2.4265780448913574,2.4265780448913574,7170647
2020-10-12,2.426115036010742,2.698638916015625,2.4158620834350586,2.5870718955993652,2.5870718955993652,12289969
2020-10-13,2.5848910808563232,2.5848910808563232,2.3481709957122803,2.404910087585449,2.404910087585449,11415737
2020-10-14,2.408195972442627,2.4366140365600586,2.2462570667266846,2.3146350383758545,2.3146350383758545,9436239
2020-10-15,2.3148000240325928,2.3357961177825928,2.203418016433716,2.2664361000061035,2.2664361000061035,8332483
2020-10-16,2.265199899673462,2.2656710147857666,2.1279211044311523,2.149385929107666,2.149385929107666,13637728
2020-10-17,2.1456360816955566,2.23830509185791,2.13240909576416,2.201843023300171,2.201843023300171,6612612
2020-10-18,2.2027499675750732,2.2488460540771484,2.1783270835876465,2.2142670154571533,2.2142670154571533,6294162
2020-10-19,2.213371992111206,2.2135119438171387,2.053210973739624,2.058079957962036,2.058079957962036,8248860
2020-10-20,2.0581018924713135,2.0978610515594482,1.8541539907455444,1.8886719942092896,1.8886719942092896,13129043
2020-10-21,1.8886120319366455,2.0662059783935547,1.8612350225448608,1.8903779983520508,1.8903779983520508,19275509
2020-10-22,1.8903720378875732,2.0824339389801025,1.8898169994354248,1.9556529521942139,1.9556529521942139,11445663
2020-10-23,1.9570679664611816,1.9847710132598877,1.853309988975525,1.960034966468811,1.960034966468811,11497445
2020-10-24,1.960034966468811,1.961650013923645,1.8823440074920654,1.9118280410766602,1.9118280410766602,7581827
2020-10-25,1.9118280410766602,1.922942042350769,1.7686439752578735,1.7874590158462524,1.7874590158462524,9092334
2020-10-26,1.7874590158462524,1.8629900217056274,1.6293649673461914,1.6854660511016846,1.6854660511016846,13396736
2020-10-27,1.6854660511016846,1.7454030513763428,1.605286955833435,1.7102320194244385,1.7102320194244385,14384427
2020-10-28,1.7102320194244385,1.719027042388916,1.3945720195770264,1.4900530576705933,1.4900530576705933,17089719
2020-10-29,1.4900530576705933,1.5668920278549194,1.4124259948730469,1.4289360046386719,1.4289360046386719,8024138
2020-10-30,1.4289360046386719,1.4673190116882324,1.3422130346298218,1.4413360357284546,1.4413360357284546,8528336
2020-10-31,1.4413360357284546,1.54932701587677,1.429893970489502,1.5406999588012695,1.5406999588012695,6449388
2020-11-01,1.5406999588012695,1.6379029750823975,1.5135430097579956,1.5998400449752808,1.5998400449752808,6877557
2020-11-02,1.5998400449752808,1.63018000125885,1.4676949977874756,1.474071979522705,1.474071979522705,6366346
2020-11-03,1.474071979522705,1.4805010557174683,1.4121860265731812,1.4122339487075806,1.4122339487075806,6536977
2020-11-04,1.4122339487075806,1.4128979444503784,1.2818679809570312,1.3922549486160278,1.3922549486160278,11406316
2020-11-05,1.3922549486160278,1.4861700534820557,1.3038250207901,1.4052180051803589,1.4052180051803589,8924132
2020-11-06,1.4052180051803589,1.9407069683074951,1.4000109434127808,1.9137400388717651,1.9137400388717651,22547497
2020-11-07,1.9137400388717651,2.4813690185546875,1.8448309898376465,2.031964063644409,2.031964063644409,51426100
2020-11-08,2.031964063644409,2.2647790908813477,1.9744019508361816,2.1565980911254883,2.1565980911254883,25931043
2020-11-09,2.1565980911254883,2.1893129348754883,1.958752989768982,2.0286519527435303,2.0286519527435303,18210626
2020-11-10,2.0286519527435303,2.307987928390503,2.0123209953308105,2.2479870319366455,2.2479870319366455,16170833
2020-11-11,2.2479870319366455,2.2841410636901855,1.9741649627685547,2.0021250247955322,2.0021250247955322,13877949
2020-11-12,2.0021250247955322,2.050297975540161,1.8317279815673828,1.8991379737854004,1.8991379737854004,11506048
2020-11-13,1.8991379737854004,2.0611159801483154,1.8991379737854004,2.020792007446289,2.020792007446289,11621744
2020-11-14,2.020792007446289,2.0334908962249756,1.8752789497375488,1.9170160293579102,1.9170160293579102,8134593
2020-11-15,1.9170160293579102,2.209059000015259,1.9168479442596436,2.04323410987854,2.04323410987854,18621333
2020-11-16,2.04323410987854,2.36021089553833,1.9948530197143555,2.255354881286621,2.255354881286621,22156135
2020-11-17,2.2810800075531006,2.318186044692993,2.1325900554656982,2.202181100845337,2.202181100845337,17074175
2020-11-18,2.202181100845337,2.2059218883514404,2.012692928314209,2.1150290966033936,2.1150290966033936,14629648
2020-11-19,2.1150290966033936,2.1750218868255615,2.0181660652160645,2.0767691135406494,2.0767691135406494,10155987
2020-11-20,2.0767691135406494,2.230391025543213,2.056972026824951,2.0953919887542725,2.0953919887542725,11113990
2020-11-21,2.0953919887542725,2.4988279342651367,2.0485239028930664,2.382205009460449,2.382205009460449,20288343
2020-11-22,2.382205009460449,2.4038209915161133,2.0539379119873047,2.1448450088500977,2.1448450088500977,16416065
2020-11-23,2.1448450088500977,2.3515989780426025,2.1203150749206543,2.276376962661743,2.276376962661743,15487339
2020-11-24,2.2772409915924072,2.466383934020996,2.1437950134277344,2.2679669857025146,2.2679669857025146,25036626
2020-11-25,2.2694849967956543,2.4775869846343994,2.182776927947998,2.270034074783325,2.270034074783325,24870951
2020-11-26,2.2665340900421143,2.2917020320892334,1.7414929866790771,1.9030369520187378,1.9030369520187378,33038223
2020-11-27,1.9033349752426147,1.9706530570983887,1.7803629636764526,1.8579490184783936,1.8579490184783936,13307808
2020-11-28,1.8598250150680542,1.939715027809143,1.8107099533081055,1.8889349699020386,1.8889349699020386,11661883
2020-11-29,1.8879129886627197,1.9438849687576294,1.8572269678115845,1.915155053138733,1.915155053138733,6139511
2020-11-30,1.9151420593261719,2.0135910511016846,1.911929965019226,1.9668910503387451,1.9668910503387451,8716571
2020-12-01,1.9683209657669067,2.130341053009033,1.932263970375061,1.976307988166809,1.976307988166809,12847022
2020-12-02,1.9772659540176392,2.187437057495117,1.9566999673843384,2.115401029586792,2.115401029586792,15849828
2020-12-03,2.117116928100586,2.2213099002838135,2.0850300788879395,2.1003708839416504,2.1003708839416504,18106122
2020-12-04,2.098602056503296,2.1120710372924805,1.847344994544983,1.8559529781341553,1.8559529781341553,9019864
2020-12-05,1.8559679985046387,1.9807219505310059,1.8254940509796143,1.9787739515304565,1.9787739515304565,7750781
2020-12-06,1.9786579608917236,1.9838980436325073,1.8158539533615112,1.8542490005493164,1.8542490005493164,7167230
2020-12-07,1.8534510135650635,1.8956880569458008,1.8094849586486816,1.8311729431152344,1.8311729431152344,6425070
2020-12-08,1.8312220573425293,1.8315809965133667,1.6451059579849243,1.6653519868850708,1.6653519868850708,11304051
2020-12-09,1.6646219491958618,1.6742769479751587,1.5036760568618774,1.6623040437698364,1.6623040437698364,10461119
2020-12-10,1.6624139547348022,1.6651350259780884,1.545240044593811,1.5741510391235352,1.5741510391235352,6167983
2020-12-11,1.5723659992218018,1.5767090320587158,1.4406019449234009,1.4445849657058716,1.4445849657058716,8273918
2020-12-12,1.4415899515151978,1.5374289751052856,1.4407060146331787,1.4909119606018066,1.4909119606018066,7085231
2020-12-13,1.4907150268554688,1.642915964126587,1.458117961883545,1.5654560327529907,1.5654560327529907,8389349
2020-12-14,1.5679680109024048,1.6228690147399902,1.5236979722976685,1.5916459560394287,1.5916459560394287,8672052
2020-12-15,1.5910300016403198,1.7994129657745361,1.5892629623413086,1.7606710195541382,1.7606710195541382,19470080
2020-12-16,1.76009202003479,1.7875839471817017,1.610018014907837,1.7835979461669922,1.7835979461669922,18277631
2020-12-17,1.783892035484314,1.8031200170516968,1.6552170515060425,1.6786340475082397,1.6786340475082397,15461477
2020-12-18,1.6790239810943604,1.706326961517334,1.6369869709014893,1.698799967765808,1.698799967765808,7879397
2020-12-19,1.699267029762268,1.7642539739608765,1.6642630100250244,1.6686509847640991,1.6686509847640991,9095045
2020-12-20,1.670714020729065,1.6844300031661987,1.5277140140533447,1.5635759830474854,1.5635759830474854,9093229
2020-12-21,1.5637749433517456,1.61832594871521,1.4951510429382324,1.5419150590896606,1.5419150590896606,8333991
2020-12-22,1.5396089553833008,1.574079990386963,1.4744850397109985,1.4902859926223755,1.4902859926223755,11066565
2020-12-23,1.4902199506759644,1.5105849504470825,1.0901609659194946,1.2056920528411865,1.2056920528411865,16776307
2020-12-24,1.207705020904541,1.3836679458618164,1.1730070114135742,1.3624080419540405,1.3624080419540405,9236939
2020-12-25,1.3614959716796875,1.4529240131378174,1.3472360372543335,1.445402979850769,1.445402979850769,9359549
2020-12-26,1.4460140466690063,1.4475170373916626,1.313423991203308,1.3242379426956177,1.3242379426956177,6798656
2020-12-27,1.3250739574432373,1.4087450504302979,1.2682499885559082,1.3030420541763306,1.3030420541763306,12286531
2020-12-28,1.3039929866790771,1.5170379877090454,1.294348955154419,1.515684962272644,1.515684962272644,12668150
2020-12-29,1.515462040901184,1.7275819778442383,1.4397200345993042,1.6743450164794922,1.6743450164794922,26355259
2020-12-30,1.669693946838379,1.6807910203933716,1.5298329591751099,1.5354570150375366,1.5354570150375366,12663616
2020-12-31,1.535606026649475,1.5506099462509155,1.4302630424499512,1.5108979940414429,1.5108979940414429,12763260
2021-01-01,1.5097750425338745,1.8596559762954712,1.5020380020141602,1.8420840501785278,1.8420840501785278,25722549
2021-01-02,1.8455859422683716,1.9892950057983398,1.7214820384979248,1.7992750406265259,1.7992750406265259,31671064
2021-01-03,1.7999019622802734,2.364980936050415,1.7999019622802734,2.1617519855499268,2.1617519855499268,55073422
2021-01-04,2.16241192817688,2.4850969314575195,1.8763420581817627,2.4850969314575195,2.4850969314575195,59955405
2021-01-05,2.4909820556640625,2.5026159286499023,2.077742099761963,2.157217025756836,2.157217025756836,50555207
2021-01-06,2.159626007080078,2.185892105102539,1.9075850248336792,1.929216980934143,1.929216980934143,50263975
2021-01-07,1.9365860223770142,2.611830949783325,1.9330430030822754,2.3727450370788574,2.3727450370788574,159870278
2021-01-08,2.3687400817871094,3.779320001602173,2.180928945541382,3.2198870182037354,3.2198870182037354,206412154
2021-01-09,3.223541021347046,3.662787914276123,2.938307046890259,3.3853819370269775,3.3853819370269775,91906875
2021-01-10,3.390026092529297,3.733551025390625,3.196234941482544,3.466110944747925,3.466110944747925,62766977
2021-01-11,3.4610650539398193,3.51357102394104,2.5971240997314453,3.1080899238586426,3.1080899238586426,82877500
2021-01-12,3.1036880016326904,3.8444159030914307,3.0800349712371826,3.6133980751037598,3.6133980751037598,73484689
2021-01-13,3.628382921218872,3.6288249492645264,3.27492094039917,3.513782024383545,3.513782024383545,57994893
2021-01-14,3.516036033630371,3.5428659915924072,3.181973934173584,3.2781639099121094,3.2781639099121094,59283112
2021-01-15,3.2803990840911865,3.4359219074249268,2.9851911067962646,3.2501609325408936,3.2501609325408936,45331739
2021-01-16,3.248934030532837,3.7032320499420166,3.248934030532837,3.4470551013946533,3.4470551013946533,68035606
2021-01-17,3.4348700046539307,3.965372085571289,3.3197460174560547,3.81813907623291,3.81813907623291,85407766
2021-01-18,3.8221309185028076,4.14792013168335,3.6557610034942627,3.7955150604248047,3.7955150604248047,70601713
2021-01-19,3.7920429706573486,4.031448841094971,3.609023094177246,3.6418659687042236,3.6418659687042236,44547768
2021-01-20,3.63557505607605,3.7370030879974365,3.3440840244293213,3.7235779762268066,3.7235779762268066,46698656
2021-01-21,3.721669912338257,3.734325885772705,2.982696056365967,2.9905359745025635,2.9905359745025635,43834765
2021-01-22,2.989919900894165,3.497145891189575,2.5409860610961914,3.346229076385498,3.346229076385498,63361382
2021-01-23,3.3410348892211914,3.597301959991455,3.3157620429992676,3.5041120052337646,3.5041120052337646,27904470
2021-01-24,3.507110118865967,3.7930490970611572,3.4894940853118896,3.634411096572876,3.634411096572876,32747555
2021-01-25,3.6346449851989746,3.9743568897247314,3.4513099193573,3.6999809741973877,3.6999809741973877,80055958
2021-01-26,3.6989591121673584,4.096916198730469,3.6826319694519043,4.04734992980957,4.04734992980957,78823456
2021-01-27,4.048630237579346,4.048630237579346,3.531601905822754,3.690587043762207,3.690587043762207,35195110
2021-01-28,3.6863698959350586,3.943490982055664,3.6098809242248535,3.8220720291137695,3.8220720291137695,31410527
2021-01-29,3.8615810871124268,3.89260196685791,3.639385938644409,3.8346760272979736,3.8346760272979736,44053151
2021-01-30,3.837682008743286,4.311975955963135,3.774104118347168,4.224276065826416,4.224276065826416,53378198
2021-01-31,4.237314224243164,4.787010192871094,4.170497894287109,4.264143943786621,4.264143943786621,78376267
2021-02-01,4.261250972747803,4.611601829528809,4.118255138397217,4.611601829528809,4.611601829528809,39361629
2021-02-02,4.613740921020508,5.403642177581787,4.480119228363037,5.267508029937744,5.267508029937744,98755962
2021-02-03,5.246592044830322,5.780780792236328,5.072738170623779,5.71599006652832,5.71599006652832,49386327
2021-02-04,5.731748104095459,6.53101110458374,5.603236198425293,6.426064968109131,6.426064968109131,108249482
2021-02-05,6.435369968414307,7.127117156982422,6.426446914672852,6.681719779968262,6.681719779968262,92892157
2021-02-06,6.687301158905029,6.799130916595459,5.713828086853027,6.110806941986084,6.110806941986084,102365494
2021-02-07,6.117644786834717,6.871513843536377,5.76859188079834,6.700462818145752,6.700462818145752,105451103
2021-02-08,6.702446937561035,8.055932998657227,6.488927841186523,7.8832502365112305,7.8832502365112305,155254261
2021-02-09,7.869794845581055,8.46778392791748,7.570215225219727,7.816792964935303,7.816792964935303,121037873
2021-02-10,7.818552017211914,9.072604179382324,7.613846778869629,9.072214126586914,9.072214126586914,120679902
2021-02-11,9.08035659790039,9.707003593444824,8.761316299438477,9.215352058410645,9.215352058410645,53600048
2021-02-12,9.214790344238281,9.92445182800293,9.079011917114258,9.2470121383667,9.2470121383667,91484664
2021-02-13,9.23603343963623,9.499038696289062,8.683009147644043,8.732455253601074,8.732455253601074,91417968
2021-02-14,8.742988586425781,9.22029972076416,8.559715270996094,8.738896369934082,8.738896369934082,93500423
2021-02-15,8.724266052246094,9.310638427734375,7.840470790863037,8.861739158630371,8.861739158630371,109854635
2021-02-16,8.860748291015625,8.980367660522461,7.983557224273682,8.297866821289062,8.297866821289062,71625205
2021-02-17,8.298688888549805,8.433298110961914,7.544398784637451,8.222577095031738,8.222577095031738,89948578
2021-02-18,8.232871055603027,9.2791748046875,8.232871055603027,8.980451583862305,8.980451583862305,77306770
2021-02-19,8.97996997833252,11.680577278137207,8.556981086730957,11.465653419494629,11.465653419494629,261175711
2021-02-20,11.478087425231934,11.786737442016602,9.8158540725708,10.002663612365723,10.002663612365723,140264810
2021-02-21,9.987549781799316,11.640289306640625,9.887046813964844,11.0855131149292,11.0855131149292,137742366
2021-02-22,11.073036193847656,14.54564094543457,9.255904197692871,14.454785346984863,14.454785346984863,574136241
2021-02-23,14.421626091003418,15.74337100982666,11.599893569946289,15.2015380859375,15.2015380859375,485252846
2021-02-24,15.213842391967773,18.146621704101562,14.861799240112305,17.30270767211914,17.30270767211914,375439707
2021-02-25,17.230182647705078,17.695444107055664,13.795912742614746,13.816014289855957,13.816014289855957,364505276
2021-02-26,13.865891456604004,15.483704566955566,13.12014102935791,13.58794116973877,13.58794116973877,289687328
2021-02-27,13.601573944091797,14.612065315246582,13.057272911071777,13.201168060302734,13.201168060302734,247640940
2021-02-28,13.20776653289795,13.77901554107666,11.489982604980469,13.08924674987793,13.08924674987793,300493226
2021-03-01,13.108434677124023,15.516057014465332,13.057385444641113,14.955588340759277,14.955588340759277,306451693
2021-03-02,14.96684455871582,15.224124908447266,13.460748672485352,13.958921432495117,13.958921432495117,178549852
2021-03-03,13.963540077209473,14.729358673095703,13.767048835754395,14.115591049194336,14.115591049194336,153830742
2021-03-04,14.094866752624512,14.260360717773438,12.771269798278809,13.097983360290527,13.097983360290527,116364466
2021-03-05,13.066306114196777,13.079861640930176,12.184608459472656,12.610443115234375,12.610443115234375,90978408
2021-03-06,12.569936752319336,13.27048110961914,11.901227951049805,13.036458015441895,13.036458015441895,118851546
2021-03-07,13.043927192687988,13.996903419494629,12.726385116577148,13.877732276916504,13.877732276916504,117548176
2021-03-08,13.826814651489258,13.87082576751709,13.08228874206543,13.602188110351562,13.602188110351562,115525659
2021-03-09,13.615290641784668,14.986444473266602,13.320186614990234,14.84631061553955,14.84631061553955,134867044
2021-03-10,14.850929260253906,15.18793773651123,14.07906436920166,14.231083869934082,14.231083869934082,103150901
2021-03-11,14.219837188720703,16.239398956298828,13.704225540161133,15.992279052734375,15.992279052734375,229272516
2021-03-12,16.020919799804688,16.485795974731445,14.111228942871094,14.552142143249512,14.552142143249512,185287457
2021-03-13,14.563802719116211,15.394397735595703,13.920056343078613,15.308802604675293,15.308802604675293,145102757
2021-03-14,15.301581382751465,15.349831581115723,14.378764152526855,14.50826644897461,14.50826644897461,90232804
2021-03-15,14.477127075195312,14.790472984313965,13.698057174682617,14.186661720275879,14.186661720275879,102600692
2021-03-16,14.163911819458008,14.282896041870117,13.229814529418945,13.622773170471191,13.622773170471191,112303590
2021-03-17,13.634963989257812,14.266797065734863,13.130529403686523,14.220203399658203,14.220203399658203,94696339
2021-03-18,14.210677146911621,14.745476722717285,13.82728385925293,14.230025291442871,14.230025291442871,79074263
2021-03-19,14.232649803161621,14.488219261169434,13.93245792388916,14.204795837402344,14.204795837402344,68715211
2021-03-20,14.195825576782227,14.978218078613281,14.152045249938965,14.211980819702148,14.211980819702148,68049683
2021-03-21,14.218328475952148,14.36572265625,13.668253898620605,14.332205772399902,14.332205772399902,64229338
2021-03-22,14.3502779006958,16.599872589111328,14.202885627746582,14.919293403625488,14.919293403625488,260995136
2021-03-23,14.84861946105957,15.243708610534668,14.097057342529297,14.20483112335205,14.20483112335205,106780662
2021-03-24,14.190396308898926,15.371431350708008,13.661297798156738,13.661297798156738,13.661297798156738,118813690
2021-03-25,13.650586128234863,13.705249786376953,12.614725112915039,13.02508544921875,13.02508544921875,116277943
2021-03-26,13.01952838897705,14.804293632507324,12.370457649230957,14.779420852661133,14.779420852661133,149987319
2021-03-27,14.786246299743652,16.80416488647461,14.75804615020752,16.50832176208496,16.50832176208496,223872587
2021-03-28,16.47942352294922,19.386005401611328,16.345008850097656,18.016233444213867,18.016233444213867,426120062
2021-03-29,18.083303451538086,18.987842559814453,17.700363159179688,18.854808807373047,18.854808807373047,216748601
2021-03-30,18.891403198242188,20.869474411010742,18.891403198242188,19.233924865722656,19.233924865722656,264028427
2021-03-31,19.1016845703125,19.795801162719727,18.1562557220459,19.465229034423828,19.465229034423828,206011018
2021-04-01,19.415681838989258,20.361539840698242,18.84424591064453,19.084901809692383,19.084901809692383,173731886
2021-04-02,19.084630966186523,19.824573516845703,18.568418502807617,19.810222625732422,19.810222625732422,131061660
2021-04-03,19.796451568603516,23.82718849182129,19.78944969177246,22.552276611328125,22.552276611328125,483057740
2021-04-04,22.52737045288086,25.56953239440918,22.212968826293945,24.061323165893555,24.061323165893555,426557980
2021-04-05,23.9288387298584,24.777637481689453,22.80645179748535,22.984283447265625,22.984283447265625,264085329
2021-04-06,22.977840423583984,25.346525192260742,21.87661361694336,24.95714569091797,24.95714569091797,320886935
2021-04-07,25.145559310913086,27.48761558532715,23.089359283447266,26.47808074951172,26.47808074951172,676846221
2021-04-08,26.51459312438965,27.97001075744629,25.72493553161621,27.033987045288086,27.033987045288086,377988327
2021-04-09,26.985803604125977,29.014734268188477,26.903825759887695,27.778274536132812,27.778274536132812,282477938
2021-04-10,27.64971160888672,28.257970809936523,25.963226318359375,26.84140396118164,26.84140396118164,270235258
2021-04-11,26.80805015563965,28.687227249145508,25.578319549560547,27.9318904876709,27.9318904876709,232938762
2021-04-12,27.918367385864258,29.862302780151367,26.842742919921875,28.512123107910156,28.512123107910156,308804546
2021-04-13,28.541011810302734,28.797941207885742,26.4176025390625,27.4355525970459,27.4355525970459,258183912
2021-04-14,27.400005340576172,27.48269271850586,24.792020797729492,26.47511100769043,26.47511100769043,342565805
2021-04-15,26.436843872070312,28.249399185180664,25.53941535949707,27.818313598632812,27.818313598632812,221346739
2021-04-16,27.820323944091797,28.226879119873047,24.972917556762695,25.39736557006836,25.39736557006836,240665351
2021-04-17,25.369205474853516,26.819766998291016,25.09987449645996,25.09987449645996,25.09987449645996,201720376
2021-04-18,25.135501861572266,32.90256881713867,21.539209365844727,32.30291748046875,32.30291748046875,1155150688
2021-04-19,32.33952331542969,36.080257415771484,29.925907135009766,31.67589569091797,31.67589569091797,1219130981
2021-04-20,31.476289749145508,32.69721984863281,28.932571411132812,31.77005386352539,31.77005386352539,793008154
2021-04-21,31.681537628173828,35.004302978515625,30.167491912841797,32.51304244995117,32.51304244995117,729130141
2021-04-22,32.68342971801758,40.97186279296875,31.600690841674805,38.8797607421875,38.8797607421875,1638622971
2021-04-23,38.8991813659668,41.463260650634766,31.664270401000977,36.97842025756836,36.97842025756836,1612232268
2021-04-24,37.25749588012695,43.532222747802734,34.683292388916016,40.7373161315918,40.7373161315918,1101380795
2021-04-25,40.8454704284668,48.43426513671875,40.51201629638672,47.36762619018555,47.36762619018555,1583800800
2021-04-26,47.54185485839844,48.31078338623047,43.371726989746094,43.97651672363281,43.97651672363281,1357487872
2021-04-27,43.89356994628906,46.54861068725586,42.55732727050781,43.2390022277832,43.2390022277832,904891996
2021-04-28,43.161441802978516,46.91656494140625,40.67207336425781,44.825984954833984,44.825984954833984,1021154320
2021-04-29,44.84994888305664,46.07149124145508,40.950984954833984,42.460540771484375,42.460540771484375,772259307
2021-04-30,42.50004577636719,44.2701530456543,41.24350357055664,42.95600128173828,42.95600128173828,534976437
2021-05-01,42.89333724975586,49.84457778930664,42.03086471557617,49.50802230834961,49.50802230834961,859524423
2021-05-02,49.50080490112305,49.896671295166016,45.9818229675293,46.890987396240234,46.890987396240234,571072187
2021-05-03,46.90397644042969,49.00945281982422,45.04447555541992,45.93368911743164,45.93368911743164,609194252
2021-05-04,45.983360290527344,47.75715637207031,42.31310272216797,42.729557037353516,42.729557037353516,682976428
2021-05-05,42.637237548828125,45.927791595458984,42.31573486328125,44.92357635498047,44.92357635498047,503781975
2021-05-06,44.97405242919922,44.97405242919922,42.591583251953125,43.4556770324707,43.4556770324707,391497018
2021-05-07,43.502655029296875,46.05956268310547,41.43837356567383,43.1550178527832,43.1550178527832,514344601
2021-05-08,43.15206527709961,46.6390266418457,42.29801940917969,45.56153106689453,45.56153106689453,451056655
2021-05-09,45.61763000488281,47.1212158203125,43.29694366455078,44.330196380615234,44.330196380615234,510603312
2021-05-10,44.34209442138672,45.87750244140625,39.5588493347168,42.90963363647461,42.90963363647461,499528076
2021-05-11,42.87227249145508,45.15120315551758,39.762969970703125,44.57746887207031,44.57746887207031,473731333
2021-05-12,44.59152603149414,48.979034423828125,42.45730972290039,42.45730972290039,42.45730972290039,1151668076
2021-05-13,43.235084533691406,45.41709899902344,37.526893615722656,40.99785232543945,40.99785232543945,1016860656
2021-05-14,41.03451919555664,44.79143524169922,39.986053466796875,42.717864990234375,42.717864990234375,504167711
2021-05-15,42.699947357177734,45.391788482666016,39.37460708618164,43.461307525634766,43.461307525634766,500445722
2021-05-16,43.40169143676758,52.50135040283203,41.915496826171875,47.200828552246094,47.200828552246094,1990976771
2021-05-17,46.89802169799805,51.87602996826172,43.30291748046875,46.86320495605469,46.86320495605469,1951921366
2021-05-18,46.66041946411133,58.30292510986328,46.187557220458984,55.91096115112305,55.91096115112305,2025388219
2021-05-19,56.089256286621094,57.52577209472656,29.429859161376953,35.107181549072266,35.107181549072266,2772224999
2021-05-20,35.04304504394531,51.25844955444336,32.31814193725586,44.74274826049805,44.74274826049805,2487748626
2021-05-21,44.4472541809082,47.645591735839844,33.83739471435547,38.81285095214844,38.81285095214844,1769762028
2021-05-22,38.988380432128906,40.009578704833984,31.25486183166504,31.315582275390625,31.315582275390625,1078751751
2021-05-23,31.225767135620117,32.4362678527832,19.13983917236328,24.68874740600586,24.68874740600586,1925832341
2021-05-24,24.498319625854492,32.094451904296875,24.498319625854492,31.283571243286133,31.283571243286133,1346786023
2021-05-25,31.396347045898438,33.130126953125,26.100074768066406,29.99707794189453,29.99707794189453,909470305
2021-05-26,30.047990798950195,37.23763656616211,29.008554458618164,35.539817810058594,35.539817810058594,1069991365
2021-05-27,35.48244857788086,35.52705001831055,31.12712860107422,33.584590911865234,33.584590911865234,649389058
2021-05-28,33.6755256652832,34.502506256103516,28.0671443939209,29.039276123046875,29.039276123046875,600255582
2021-05-29,29.003129959106445,30.0223388671875,25.750940322875977,27.376420974731445,27.376420974731445,376859866
2021-05-30,27.408315658569336,29.74925422668457,25.650293350219727,28.602659225463867,28.602659225463867,359661704
2021-05-31,28.60424041748047,32.98358917236328,27.52474594116211,32.816246032714844,32.816246032714844,534826504
2021-06-01,32.7708854675293,33.2899169921875,29.880172729492188,30.985260009765625,30.985260009765625,432053117
2021-06-02,30.935237884521484,35.03815460205078,30.432857513427734,33.95631790161133,33.95631790161133,497567418
2021-06-03,34.018714904785156,41.14537811279297,33.792232513427734,39.47090530395508,39.47090530395508,960056106
2021-06-04,39.581302642822266,39.60986328125,34.3109016418457,37.415069580078125,37.415069580078125,1056279506
2021-06-05,37.41737747192383,42.82267379760742,37.0991096496582,39.58539962768555,39.58539962768555,1112426664
2021-06-06,39.74912643432617,43.377193450927734,38.96399688720703,42.30837631225586,42.30837631225586,794387364
2021-06-07,42.25367736816406,44.10055923461914,38.09083938598633,38.262332916259766,38.262332916259766,923157614
2021-06-08,38.25127029418945,42.47829055786133,33.68545913696289,41.51781463623047,41.51781463623047,1786996802
2021-06-09,41.27979278564453,43.99756622314453,39.36863327026367,42.031776428222656,42.031776428222656,1218831041
2021-06-10,42.0240364074707,43.00490951538086,39.59678268432617,41.09867477416992,41.09867477416992,595246689
2021-06-11,41.11015319824219,41.31248474121094,35.31117248535156,36.046085357666016,36.046085357666016,518666603
2021-06-12,36.16435241699219,37.61422348022461,34.31815719604492,36.441688537597656,36.441688537597656,549070417
2021-06-13,36.51470947265625,39.3599739074707,34.782989501953125,38.77043533325195,38.77043533325195,452988674
2021-06-14,38.70452117919922,40.47652053833008,36.81413269042969,38.71305465698242,38.71305465698242,477871463
2021-06-15,40.53583908081055,41.75867462158203,39.435813903808594,41.153648376464844,41.153648376464844,605285143
2021-06-16,39.54534912109375,41.496307373046875,37.50349807739258,39.703617095947266,39.703617095947266,576016902
2021-06-17,39.68927001953125,41.237430572509766,38.28608322143555,39.264591217041016,39.264591217041016,417775600
2021-06-18,39.26678466796875,39.427127838134766,35.0040168762207,36.64879608154297,36.64879608154297,424163369
2021-06-19,36.81910705566406,37.35458755493164,34.981605529785156,35.35343551635742,35.35343551635742,264640750
2021-06-20,35.23702621459961,35.92838668823242,31.36209487915039,35.32201385498047,35.32201385498047,452587531
2021-06-21,35.261436462402344,35.497615814208984,25.949079513549805,26.657400131225586,26.657400131225586,760344541
2021-06-22,26.592830657958984,28.712968826293945,20.380443572998047,26.7718563079834,26.7718563079834,1258580061
2021-06-23,26.91294288635254,32.7729606628418,25.69648551940918,30.048887252807617,30.048887252807617,1111302687
2021-06-24,30.846078872680664,32.991310119628906,28.548385620117188,31.181034088134766,31.181034088134766,641150364
2021-06-25,31.16853141784668,32.90251541137695,28.035079956054688,28.698862075805664,28.698862075805664,632052177
2021-06-26,28.607898712158203,30.007036209106445,26.710813522338867,29.712854385375977,29.712854385375977,560342710
2021-06-27,29.752639770507812,31.929391860961914,29.271196365356445,31.929391860961914,31.929391860961914,497353288
2021-06-28,31.880830764770508,34.24322509765625,31.035127639770508,32.92778015136719,32.92778015136719,473612135
2021-06-29,33.00978469848633,35.788578033447266,32.7266845703125,33.86680221557617,33.86680221557617,471854279
2021-06-30,33.96297073364258,35.9547233581543,31.601350784301758,35.55640411376953,35.55640411376953,570984168
2021-07-01,35.505653381347656,35.53819274902344,32.38627243041992,33.40403366088867,33.40403366088867,474665321
2021-07-02,33.30630874633789,34.03178787231445,31.479923248291016,34.02048110961914,34.02048110961914,440298780
2021-07-03,34.01557540893555,35.40476989746094,33.2984733581543,34.478816986083984,34.478816986083984,327019964
2021-07-04,34.4951171875,35.50237274169922,33.55573654174805,34.31060028076172,34.31060028076172,303420520
2021-07-05,34.28255081176758,34.461822509765625,32.48269271850586,32.984588623046875,32.984588623046875,313839322
2021-07-06,32.93030548095703,34.97831726074219,32.93030548095703,34.26913833618164,34.26913833618164,365336040
2021-07-07,34.23280715942383,38.01170349121094,33.8420295715332,36.59136962890625,36.59136962890625,519252659
2021-07-08,36.71971893310547,36.915283203125,32.80227279663086,33.20372772216797,33.20372772216797,498201257
2021-07-09,33.13433074951172,34.38794708251953,31.99104881286621,33.2646484375,33.2646484375,327170629
2021-07-10,33.31843948364258,34.14048767089844,31.186784744262695,31.788644790649414,31.788644790649414,296566657
2021-07-11,31.693038940429688,32.53633499145508,31.41175651550293,32.17784118652344,32.17784118652344,211679810
2021-07-12,32.17338943481445,32.6440544128418,30.074201583862305,30.848087310791016,30.848087310791016,221058993
2021-07-13,30.78640365600586,31.093704223632812,28.918607711791992,29.12118911743164,29.12118911743164,197825362
2021-07-14,29.14269256591797,31.435338973999023,27.515703201293945,31.2810001373291,31.2810001373291,331866434
2021-07-15,31.360700607299805,31.4834041595459,28.008403778076172,28.45210075378418,28.45210075378418,329918376
2021-07-16,28.5490665435791,29.442203521728516,26.228809356689453,26.37000846862793,26.37000846862793,374718328
2021-07-17,26.25412368774414,27.69698715209961,26.04067039489746,26.721668243408203,26.721668243408203,289689475
2021-07-18,26.784170150756836,27.733564376831055,26.360977172851562,26.751909255981445,26.751909255981445,230336396
2021-07-19,26.671239852905273,26.72174644470215,24.012245178222656,24.44757652282715,24.44757652282715,361915410
2021-07-20,24.51030158996582,24.975603103637695,22.177541732788086,23.48955535888672,23.48955535888672,413439963
2021-07-21,23.443456649780273,27.4164981842041,22.86536979675293,26.623079299926758,26.623079299926758,555770206
2021-07-22,26.66532325744629,28.135990142822266,25.95220947265625,27.70208168029785,27.70208168029785,364666998
2021-07-23,27.70650863647461,28.690610885620117,26.425710678100586,28.513879776000977,28.513879776000977,407955237
2021-07-24,28.517900466918945,29.50779914855957,28.06863784790039,28.702619552612305,28.702619552612305,353750758
2021-07-25,28.64940071105957,28.87297821044922,26.528553009033203,28.168773651123047,28.168773651123047,309208018
2021-07-26,28.227025985717773,31.05401611328125,27.903797149658203,28.306642532348633,28.306642532348633,743673802
2021-07-27,28.210498809814453,28.95267105102539,27.005430221557617,28.065326690673828,28.065326690673828,375599550
2021-07-28,28.145641326904297,28.7469539642334,27.41233253479004,27.815410614013672,27.815410614013672,315682626
2021-07-29,27.877975463867188,31.88614845275879,27.372438430786133,31.281137466430664,31.281137466430664,448009571
2021-07-30,31.275415420532227,33.05512619018555,30.067672729492188,32.393943786621094,32.393943786621094,617830199
2021-07-31,32.35328674316406,36.86825942993164,31.68321990966797,36.82731246948242,36.82731246948242,587168181
2021-08-01,36.67912673950195,36.719913482666016,33.28300476074219,34.25436019897461,34.25436019897461,490639931
2021-08-02,34.1905632019043,35.91239547729492,33.06065368652344,33.22241973876953,33.22241973876953,407399691
2021-08-03,33.19142532348633,35.833091735839844,32.40266036987305,33.99644088745117,33.99644088745117,474629269
2021-08-04,34.10835647583008,36.6524772644043,33.2731819152832,35.76362609863281,35.76362609863281,413657602
2021-08-05,35.771976470947266,38.208866119384766,35.53385543823242,37.35513687133789,37.35513687133789,595137193
2021-08-06,37.3553581237793,40.388084411621094,35.68829345703125,39.446102142333984,39.446102142333984,589190671
2021-08-07,39.49230194091797,40.50587844848633,37.62660217285156,39.403472900390625,39.403472900390625,534979916
2021-08-08,39.465904235839844,39.53329086303711,36.935577392578125,37.673824310302734,37.673824310302734,358570315
2021-08-09,37.66049575805664,40.00484085083008,36.481170654296875,38.767784118652344,38.767784118652344,377034585
2021-08-10,38.678810119628906,41.66090774536133,38.22317123413086,40.63979721069336,40.63979721069336,452480699
2021-08-11,40.64894104003906,43.739139556884766,40.628238677978516,41.74411392211914,41.74411392211914,507980107
2021-08-12,41.70451354980469,43.40190887451172,39.38155746459961,41.099361419677734,41.099361419677734,527833804
2021-08-13,41.1143684387207,44.9005241394043,40.72161865234375,44.894500732421875,44.894500732421875,541894525
2021-08-14,44.85142517089844,44.871238708496094,42.937660217285156,44.112850189208984,44.112850189208984,363834257
2021-08-15,44.14995574951172,54.62955093383789,43.450008392333984,53.74515914916992,53.74515914916992,1448656564
2021-08-16,53.5411491394043,68.82237243652344,52.465850830078125,62.432464599609375,62.432464599609375,3799339365
2021-08-17,62.11532974243164,74.8892593383789,58.9813346862793,64.21070861816406,64.21070861816406,4043742154
2021-08-18,64.16835021972656,80.11990356445312,60.26971435546875,72.5433120727539,72.5433120727539,4507409622
2021-08-19,72.83856201171875,75.09242248535156,68.6104965209961,72.75760650634766,72.75760650634766,2467398203
2021-08-20,72.7489013671875,79.99000549316406,70.93728637695312,78.72461700439453,78.72461700439453,1844455899
2021-08-21,78.69892883300781,81.81377410888672,72.69692993164062,73.75621032714844,73.75621032714844,1513097171
2021-08-22,73.86833953857422,77.48115539550781,71.55394744873047,72.80391693115234,72.80391693115234,968933849
2021-08-23,72.7694091796875,76.70532989501953,71.68074798583984,75.70803833007812,75.70803833007812,1372134245
2021-08-24,75.7801742553711,79.3709487915039,68.61978912353516,70.67090606689453,70.67090606689453,2153611667
2021-08-25,70.67996215820312,72.70286560058594,66.22276306152344,71.95156860351562,71.95156860351562,1551240766
2021-08-26,71.97343444824219,78.05520629882812,66.26455688476562,75.31620788574219,75.31620788574219,2713050538
2021-08-27,74.81178283691406,88.85427856445312,72.71512603759766,88.08698272705078,88.08698272705078,3263988286
2021-08-28,88.00001525878906,97.84294891357422,85.79064178466797,96.70317077636719,96.70317077636719,2580080503
2021-08-29,96.56397247314453,97.77787780761719,90.99362182617188,94.46967315673828,94.46967315673828,1830344091
2021-08-30,94.3448715209961,116.85022735595703,94.0377197265625,110.54480743408203,110.54480743408203,5274104165
2021-08-31,109.75614929199219,130.01461791992188,103.35130310058594,108.48377227783203,108.48377227783203,7590894022
2021-09-01,107.4444808959961,119.53011322021484,106.27082061767578,111.03300476074219,111.03300476074219,3974443896
2021-09-02,110.73123931884766,131.96188354492188,109.65261840820312,128.10238647460938,128.10238647460938,5074399603
2021-09-03,128.3890838623047,148.8341827392578,128.3890838623047,146.5830535888672,146.5830535888672,7526373837
2021-09-04,146.4184112548828,150.42855834960938,136.44955444335938,139.11306762695312,139.11306762695312,3970422964
2021-09-05,138.99014282226562,144.99786376953125,135.07997131347656,142.0708770751953,142.0708770751953,2996918105
2021-09-06,142.0628204345703,165.8787384033203,138.0382080078125,164.38092041015625,164.38092041015625,5774090688
2021-09-07,164.18368530273438,194.8197021484375,133.10025024414062,173.14892578125,173.14892578125,17068643416
2021-09-08,173.278564453125,197.989013671875,147.99118041992188,191.04139709472656,191.04139709472656,13187213606
2021-09-09,209.47079467773438,214.95718383789062,181.4458770751953,188.19580078125,188.19580078125,12676272744
2021-09-10,187.61280822753906,196.9451904296875,168.69082641601562,179.865234375,179.865234375,7087524572
2021-09-11,179.36622619628906,193.40560913085938,175.56541442871094,178.8678741455078,178.8678741455078,5367389010
2021-09-12,179.23016357421875,181.56825256347656,170.5845947265625,174.53762817382812,174.53762817382812,3012633094
2021-09-13,174.41845703125,174.93186950683594,150.9744110107422,169.26954650878906,169.26954650878906,6437530449
2021-09-14,169.77452087402344,171.30116271972656,143.55311584472656,158.09481811523438,158.09481811523438,5799758794
2021-09-15,158.41543579101562,166.17529296875,154.2395477294922,159.1173858642578,159.1173858642578,3908939772
2021-09-16,158.80728149414062,163.12283325195312,147.6532745361328,152.47406005859375,152.47406005859375,3215168472
2021-09-17,152.3514404296875,153.44493103027344,135.24522399902344,147.5930633544922,147.5930633544922,4675731485
2021-09-18,147.44876098632812,171.1427764892578,144.3922576904297,169.18421936035156,169.18421936035156,5415012910
2021-09-19,169.22633361816406,170.65211486816406,151.2509765625,152.51669311523438,152.51669311523438,3350530308
2021-09-20,152.7944793701172,153.38766479492188,131.2610321044922,132.13446044921875,132.13446044921875,5623667250
2021-09-21,132.76231384277344,144.46844482421875,116.34320068359375,123.95039367675781,123.95039367675781,5243953819
2021-09-22,124.17745208740234,150.94151306152344,122.34915924072266,147.92425537109375,147.92425537109375,4952222859
2021-09-23,148.05516052246094,152.364990234375,143.20126342773438,149.75357055664062,149.75357055664062,3389212044
2021-09-24,149.9354705810547,151.201904296875,128.8013153076172,139.39564514160156,139.39564514160156,3852350632
2021-09-25,139.2965545654297,144.0725555419922,134.10775756835938,136.17892456054688,136.17892456054688,2037106949
2021-09-26,136.21615600585938,140.7817840576172,125.11542510986328,135.69937133789062,135.69937133789062,2674182809
2021-09-27,135.93136596679688,148.49783325195312,133.98428344726562,136.72842407226562,136.72842407226562,2867246888
2021-09-28,136.5089111328125,139.2943572998047,128.2448272705078,131.53721618652344,131.53721618652344,2422542861
2021-09-29,132.33853149414062,140.03817749023438,131.2336883544922,135.35145568847656,135.35145568847656,2428105040
2021-09-30,135.41290283203125,142.85316467285156,134.31326293945312,141.0690460205078,141.0690460205078,2244376110
2021-10-01,141.38291931152344,164.737548828125,138.4369354248047,161.682373046875,161.682373046875,4387488320
2021-10-02,161.59439086914062,174.90069580078125,156.3223419189453,169.093017578125,169.093017578125,3471658582
2021-10-03,169.11370849609375,176.9703369140625,166.07000732421875,172.5891571044922,172.5891571044922,3149579954
2021-10-04,172.9616241455078,172.9616241455078,162.77333068847656,166.73191833496094,166.73191833496094,3109040100
2021-10-05,166.99496459960938,169.9793701171875,160.59315490722656,164.11582946777344,164.11582946777344,2541087419
2021-10-06,164.60519409179688,165.3619842529297,150.76837158203125,154.1077423095703,154.1077423095703,3259712887
2021-10-07,153.96115112304688,161.3629913330078,150.5420379638672,154.28118896484375,154.28118896484375,2579187256
2021-10-08,154.2565460205078,168.84637451171875,152.75576782226562,158.94920349121094,158.94920349121094,2781848650
2021-10-09,158.70469665527344,161.40731811523438,154.8697967529297,156.82583618164062,156.82583618164062,1522023824
2021-10-10,156.75192260742188,158.361572265625,146.8982391357422,148.0487060546875,148.0487060546875,1556965341
2021-10-11,147.80044555664062,153.921142578125,140.3639678955078,144.85813903808594,144.85813903808594,1851795187
2021-10-12,145.00765991210938,153.26397705078125,137.8115692138672,152.73712158203125,152.73712158203125,2853992440
2021-10-13,152.52392578125,155.34799194335938,144.40786743164062,148.17604064941406,148.17604064941406,2105226551
2021-10-14,148.01727294921875,155.32974243164062,147.3309326171875,149.75680541992188,149.75680541992188,1948101208
2021-10-15,150.04660034179688,165.12220764160156,146.98483276367188,162.59620666503906,162.59620666503906,3970589003
2021-10-16,163.0070343017578,164.71371459960938,156.73756408691406,157.538818359375,157.538818359375,1531502795
2021-10-17,157.46356201171875,167.42599487304688,154.09034729003906,159.74380493164062,159.74380493164062,2168838138
2021-10-18,159.9974822998047,162.8562774658203,155.0302276611328,157.2312774658203,157.2312774658203,1698878759
2021-10-19,157.210205078125,159.40586853027344,153.22100830078125,156.01702880859375,156.01702880859375,1400902548
2021-10-20,155.88339233398438,176.440673828125,155.19984436035156,175.94686889648438,175.94686889648438,3315306825
2021-10-21,176.7655487060547,193.59915161132812,176.7655487060547,190.3184356689453,190.3184356689453,6865815461
2021-10-22,190.45489501953125,214.04444885253906,188.27362060546875,196.43153381347656,196.43153381347656,7486821306
2021-10-23,196.30047607421875,205.6698760986328,192.56275939941406,197.703857421875,197.703857421875,3253670286
2021-10-24,197.97311401367188,204.71910095214844,185.5724334716797,202.3619842529297,202.3619842529297,3413057378
2021-10-25,202.3164825439453,218.7318878173828,198.2024383544922,210.1042938232422,210.1042938232422,4837376169
2021-10-26,209.53164672851562,213.9828643798828,197.4866485595703,199.8072509765625,199.8072509765625,3194205752
2021-10-27,199.87448120117188,205.4047393798828,178.73086547851562,183.77459716796875,183.77459716796875,4552692842
2021-10-28,184.5157012939453,201.0453643798828,182.217529296875,194.86398315429688,194.86398315429688,3463958628
2021-10-29,194.90643310546875,204.8966064453125,194.90643310546875,200.18275451660156,200.18275451660156,2468703579
2021-10-30,200.22572326660156,200.38623046875,187.8165740966797,195.4160614013672,195.4160614013672,1732207667
2021-10-31,195.77377319335938,205.1633758544922,186.06298828125,202.4210205078125,202.4210205078125,2577364486
2021-11-01,202.62921142578125,211.36083984375,198.2389678955078,203.5450897216797,203.5450897216797,3157612663
2021-11-02,203.51791381835938,222.2330322265625,201.18038940429688,220.23959350585938,220.23959350585938,3020087232
2021-11-03,221.07675170898438,246.321533203125,216.19619750976562,242.89881896972656,242.89881896972656,6024951132
2021-11-04,243.09780883789062,250.46633911132812,235.15087890625,247.3877716064453,247.3877716064453,4440296290
2021-11-05,247.27093505859375,248.3839111328125,231.1608123779297,236.47433471679688,236.47433471679688,2752870913
2021-11-06,236.4927520751953,260.0621032714844,235.2899627685547,258.934326171875,258.934326171875,3869779683
2021-11-07,258.78155517578125,258.85009765625,246.12242126464844,249.823486328125,249.823486328125,2624869522
2021-11-08,249.97926330566406,253.25418090820312,241.14013671875,248.46717834472656,248.46717834472656,3344410176
2021-11-09,248.35684204101562,253.17982482910156,237.89529418945312,239.213134765625,239.213134765625,2819309492
2021-11-10,239.1337432861328,247.94703674316406,218.3885498046875,233.77952575683594,233.77952575683594,3873202098
2021-11-11,233.9139862060547,246.4471893310547,229.74851989746094,234.24075317382812,234.24075317382812,2693456862
2021-11-12,233.7212677001953,238.6956787109375,221.25294494628906,228.50209045410156,228.50209045410156,3022054714
2021-11-13,228.59625244140625,241.8250274658203,225.075927734375,241.8250274658203,241.8250274658203,2322796265
2021-11-14,241.8621063232422,242.04489135742188,230.6894073486328,238.42552185058594,238.42552185058594,1705211600
2021-11-15,238.7313995361328,245.97610473632812,235.09910583496094,237.55360412597656,237.55360412597656,2414551003
2021-11-16,238.4971466064453,238.4971466064453,215.4420928955078,219.23902893066406,219.23902893066406,3557977024
2021-11-17,219.29563903808594,222.02883911132812,210.02694702148438,218.71524047851562,218.71524047851562,2982505239
2021-11-18,218.87557983398438,222.87693786621094,187.67312622070312,195.48741149902344,195.48741149902344,3911214658
2021-11-19,195.0662841796875,219.3670654296875,189.7501678466797,215.28001403808594,215.28001403808594,3431624914
2021-11-20,215.4069061279297,221.44534301757812,206.28587341308594,218.01527404785156,218.01527404785156,2003638941
2021-11-21,217.78402709960938,235.2309112548828,210.8097381591797,231.28262329101562,231.28262329101562,2636480460
2021-11-22,230.98963928222656,231.90481567382812,212.03009033203125,215.73727416992188,215.73727416992188,3254258844
2021-11-23,215.84295654296875,226.06173706054688,211.31222534179688,221.83689880371094,221.83689880371094,2328763768
2021-11-24,221.86061096191406,222.4592742919922,200.5026092529297,214.92153930664062,214.92153930664062,2293934142
2021-11-25,205.88616943359375,216.4005126953125,202.3234100341797,206.25299072265625,206.25299072265625,2586718627
2021-11-26,210.04827880859375,210.50457763671875,184.32827758789062,191.51174926757812,191.51174926757812,3380122748
2021-11-27,192.2835693359375,199.364990234375,191.04054260253906,193.10215759277344,193.10215759277344,1443178833
2021-11-28,193.27560424804688,201.6287078857422,182.37245178222656,200.67665100097656,200.67665100097656,2033215941
2021-11-29,200.82127380371094,212.44580078125,199.9542999267578,204.31936645507812,204.31936645507812,2110532147
2021-11-30,204.23294067382812,218.33938598632812,200.08433532714844,208.67098999023438,208.67098999023438,2888387657
2021-12-01,208.39315795898438,232.38621520996094,208.1522674560547,229.7992401123047,229.7992401123047,3532771294
2021-12-02,229.85470581054688,243.11166381835938,220.38717651367188,233.9930419921875,233.9930419921875,4074103518
2021-12-03,233.60189819335938,239.12210083007812,207.32977294921875,211.22439575195312,211.22439575195312,4061060881
2021-12-04,212.1123809814453,212.8075408935547,171.55357360839844,201.1248321533203,201.1248321533203,5949505665
2021-12-05,200.78060913085938,204.6174774169922,182.01681518554688,196.1682586669922,196.1682586669922,3402591975
2021-12-06,196.5474853515625,197.66302490234375,176.8880615234375,194.19921875,194.19921875,3693853028
2021-12-07,194.27659606933594,204.11849975585938,188.2808074951172,190.59690856933594,190.59690856933594,2556849839
2021-12-08,190.5050048828125,196.37411499023438,184.13270568847656,194.6217041015625,194.6217041015625,2277446203
2021-12-09,194.48329162597656,196.6897430419922,178.79214477539062,181.17808532714844,181.17808532714844,1968182104
2021-12-10,181.46755981445312,184.68942260742188,167.954833984375,167.954833984375,167.954833984375,2118266396
2021-12-11,167.9166259765625,173.8984832763672,161.86000061035156,171.94949340820312,171.94949340820312,1877844189
2021-12-12,171.9483184814453,176.6494140625,167.8612518310547,173.43167114257812,173.43167114257812,1196808540
2021-12-13,173.0999298095703,173.0999298095703,148.5718231201172,155.2130584716797,155.2130584716797,2547597256
2021-12-14,155.14166259765625,161.61827087402344,150.11798095703125,153.34144592285156,153.34144592285156,2604045117
2021-12-15,161.35890197753906,182.51316833496094,157.65321350097656,178.34078979492188,178.34078979492188,3783787658
2021-12-16,178.59153747558594,188.8787078857422,174.4509735107422,176.9546661376953,176.9546661376953,2766320569
2021-12-17,176.8949737548828,182.3936309814453,168.51873779296875,175.5032958984375,175.5032958984375,2711688386
2021-12-18,175.65635681152344,184.37518310546875,171.19656372070312,182.8351287841797,182.8351287841797,1690397976
2021-12-19,182.8509063720703,189.26254272460938,178.75502014160156,180.09805297851562,180.09805297851562,1678714066
2021-12-20,179.9777374267578,181.15325927734375,168.6835174560547,173.67178344726562,173.67178344726562,1982986558
2021-12-21,173.69439697265625,182.41751098632812,170.49063110351562,180.09254455566406,180.09254455566406,1821107818
2021-12-22,179.85833740234375,187.4734344482422,177.42733764648438,178.5971221923828,178.5971221923828,1889229699
2021-12-23,178.5027618408203,193.2760467529297,176.116455078125,190.03631591796875,190.03631591796875,2191634326
2021-12-24,190.1028594970703,197.15771484375,185.01937866210938,190.273193359375,190.273193359375,2286837232
2021-12-25,190.53160095214844,195.14923095703125,189.0322265625,193.1209259033203,193.1209259033203,1443209769
2021-12-26,192.92051696777344,200.64419555664062,190.8236846923828,198.000732421875,198.000732421875,1971114647
2021-12-27,197.88340759277344,204.5785675048828,195.16079711914062,195.42950439453125,195.42950439453125,1800094698
2021-12-28,195.6216583251953,195.6216583251953,177.0403594970703,177.42562866210938,177.42562866210938,2826063568
2021-12-29,177.3890380859375,180.5907745361328,170.44342041015625,170.65756225585938,170.65756225585938,2175731146
2021-12-30,170.76478576660156,175.691162109375,168.3984832763672,172.75119018554688,172.75119018554688,1540637869
2021-12-31,172.70384216308594,177.35704040527344,168.31207275390625,170.299072265625,170.299072265625,1567918820
2022-01-01,170.3108367919922,178.96224975585938,170.19554138183594,178.5179443359375,178.5179443359375,1084780603
2022-01-02,178.53240966796875,179.43235778808594,175.01231384277344,176.38284301757812,176.38284301757812,995389409
2022-01-03,176.3863067626953,176.3863067626953,167.5339813232422,170.29774475097656,170.29774475097656,1345778058
2022-01-04,170.28611755371094,173.735107421875,166.74012756347656,167.93890380859375,167.93890380859375,1499265336
2022-01-05,167.94033813476562,171.11045837402344,148.2161102294922,155.0997314453125,155.0997314453125,2123759721
2022-01-06,155.10592651367188,155.10592651367188,146.66766357421875,150.4313507080078,150.4313507080078,2097172620
2022-01-07,150.4134063720703,150.5209503173828,135.14999389648438,136.40281677246094,136.40281677246094,2926269672
2022-01-08,136.40016174316406,147.83731079101562,134.02101135253906,142.51345825195312,142.51345825195312,2730000333
2022-01-09,142.54312133789062,145.44041442871094,138.39410400390625,140.83900451660156,140.83900451660156,1599123912
2022-01-10,140.83363342285156,143.56336975097656,130.7969970703125,135.95494079589844,135.95494079589844,2040883379
2022-01-11,135.94090270996094,143.29904174804688,134.13397216796875,140.18385314941406,140.18385314941406,1554197314
2022-01-12,140.20375061035156,152.9364776611328,138.5462646484375,151.70310974121094,151.70310974121094,2242337550
2022-01-13,151.6905975341797,157.54373168945312,146.01004028320312,146.01004028320312,146.01004028320312,2177023564
2022-01-14,146.02590942382812,150.469482421875,142.39068603515625,146.15902709960938,146.15902709960938,1822320951
2022-01-15,146.18002319335938,149.35018920898438,144.4191436767578,147.80117797851562,147.80117797851562,1123271784
2022-01-16,147.78660583496094,151.7723388671875,146.4017791748047,147.8565216064453,147.8565216064453,1172854751
2022-01-17,147.8767852783203,148.20587158203125,137.50003051757812,139.92601013183594,139.92601013183594,1487772250
2022-01-18,139.93276977539062,142.46649169921875,134.8957977294922,141.58718872070312,141.58718872070312,1449435942
2022-01-19,141.5469970703125,142.29408264160156,133.3551788330078,135.79238891601562,135.79238891601562,1444663456
2022-01-20,135.7913360595703,143.61740112304688,127.17404174804688,127.20528411865234,127.20528411865234,984099352
2022-01-21,127.33333587646484,128.432861328125,107.90899658203125,111.96605682373047,111.96605682373047,3771688473
2022-01-22,111.9765396118164,113.58767700195312,89.28715515136719,94.1783676147461,94.1783676147461,4039466376
2022-01-23,94.30760192871094,104.51920318603516,93.5934829711914,99.5782241821289,99.5782241821289,2548191912
2022-01-24,99.61751556396484,99.77051544189453,81.2260513305664,91.65016174316406,91.65016174316406,4664539688
2022-01-25,91.66015625,99.70123291015625,87.75712585449219,94.72035217285156,94.72035217285156,2842652332
2022-01-26,94.71883392333984,103.7215576171875,89.80755615234375,92.23804473876953,92.23804473876953,3177186515
2022-01-27,92.21805572509766,94.05999755859375,86.18603515625,89.63249206542969,89.63249206542969,2513945822
2022-01-28,89.52909088134766,93.36466979980469,87.5742416381836,91.31289672851562,91.31289672851562,2156098049
2022-01-29,91.35469818115234,98.61104583740234,90.96379852294922,96.2234878540039,96.2234878540039,1727329992
2022-01-30,96.2490005493164,97.29832458496094,91.70702362060547,93.29767608642578,93.29767608642578,1110338981
2022-01-31,93.3011703491211,100.7250747680664,89.58599090576172,99.73883819580078,99.73883819580078,1888454241
2022-02-01,99.72594451904297,112.9801254272461,99.47785949707031,109.9789810180664,109.9789810180664,3568466349
2022-02-02,110.01945495605469,111.95736694335938,97.735595703125,101.83760070800781,101.83760070800781,3297984784
2022-02-03,101.8281021118164,102.66846466064453,94.63531494140625,101.45903778076172,101.45903778076172,2618951519
2022-02-04,101.34093475341797,112.41033172607422,100.67737579345703,112.17424774169922,112.17424774169922,3121470028
2022-02-05,112.20548248291016,118.21311950683594,110.53406524658203,113.89430236816406,113.89430236816406,2337469324
2022-02-06,113.90282440185547,115.86648559570312,112.18635559082031,115.29975891113281,115.29975891113281,1488437091
2022-02-07,115.27619171142578,121.55403137207031,113.14046478271484,117.35514831542969,117.35514831542969,2501444983
2022-02-08,117.4089126586914,119.96955108642578,110.241943359375,113.5954818725586,113.5954818725586,2670414753
2022-02-09,113.5340347290039,116.82732391357422,109.97865295410156,114.01937866210938,114.01937866210938,1844036035
2022-02-10,114.02164459228516,114.78842163085938,106.20280456542969,106.20280456542969,106.20280456542969,2534257400
2022-02-11,106.22976684570312,107.84539031982422,95.60428619384766,96.38188171386719,96.38188171386719,2244853464
2022-02-12,96.4014892578125,99.55365753173828,93.49864196777344,95.91820526123047,95.91820526123047,1722515979
2022-02-13,95.89258575439453,97.20621490478516,91.81570434570312,93.24410247802734,93.24410247802734,1150014559
2022-02-14,93.19368743896484,97.74172973632812,91.20769500732422,96.43327331542969,96.43327331542969,1787236369
2022-02-15,96.43740844726562,105.29197692871094,96.43329620361328,104.87330627441406,104.87330627441406,2134576044
2022-02-16,104.92504119873047,105.34634399414062,98.58037567138672,101.93289947509766,101.93289947509766,1908954820
2022-02-17,101.89823150634766,102.6329345703125,92.6762466430664,93.4104232788086,93.4104232788086,1872498133
2022-02-18,93.46298217773438,96.20182037353516,89.70610809326172,90.06546020507812,90.06546020507812,1669246812
2022-02-19,90.0518798828125,92.54096221923828,88.95311737060547,91.49665069580078,91.49665069580078,1084605729
2022-02-20,91.44432067871094,93.32028198242188,86.01744079589844,90.90141296386719,90.90141296386719,1912980153
2022-02-21,90.88302612304688,95.90409088134766,83.11844635009766,83.12316131591797,83.12316131591797,2892900595
2022-02-22,83.10639953613281,87.16397857666016,81.2048568725586,86.46538543701172,86.46538543701172,2046554018
2022-02-23,86.47079467773438,92.73844146728516,84.90278625488281,84.90278625488281,84.90278625488281,2293962445
2022-02-24,84.86357879638672,92.2793960571289,76.85957336425781,89.19474792480469,89.19474792480469,5253578948
2022-02-25,89.22813415527344,94.7778091430664,87.27616119384766,92.59882354736328,92.59882354736328,3069242551
2022-02-26,92.6088638305664,94.60433197021484,89.75767517089844,90.14156341552734,90.14156341552734,1721041901
2022-02-27,90.1246337890625,91.98943328857422,84.49292755126953,85.51905059814453,85.51905059814453,2012522473
2022-02-28,85.50110626220703,101.04179382324219,84.57584381103516,99.52034759521484,99.52034759521484,3457872746
2022-03-01,99.54046630859375,101.55915832519531,94.89342498779297,98.65355682373047,98.65355682373047,3225742519
2022-03-02,98.6490707397461,105.98477172851562,97.10579681396484,100.6496353149414,100.6496353149414,3800592927
2022-03-03,100.65377044677734,101.4272689819336,94.37796020507812,95.53919982910156,95.53919982910156,2309311748
2022-03-04,95.5670394897461,95.7081298828125,87.554443359375,88.24597930908203,88.24597930908203,2592829728
2022-03-05,88.29053497314453,91.03617858886719,86.2888412475586,89.64784240722656,89.64784240722656,1437161887
2022-03-06,89.64859008789062,89.8653793334961,84.32964324951172,84.54218292236328,84.54218292236328,1467561782
2022-03-07,84.55287170410156,86.48308563232422,80.31684875488281,82.13006591796875,82.13006591796875,2375648176
2022-03-08,82.11260223388672,84.77989959716797,81.54011535644531,82.2547607421875,82.2547607421875,2112765959
2022-03-09,82.27992248535156,89.48204803466797,82.20623779296875,88.20206451416016,88.20206451416016,2624860794
2022-03-10,88.19039916992188,88.45394897460938,81.01934051513672,82.9390869140625,82.9390869140625,2196400279
2022-03-11,82.94074249267578,84.05066680908203,80.28123474121094,80.7449951171875,80.7449951171875,1852734626
2022-03-12,80.74752044677734,82.66375732421875,80.72209930419922,81.55381774902344,81.55381774902344,1036290480
2022-03-13,81.53121948242188,82.8830337524414,78.00438690185547,78.93607330322266,78.93607330322266,1316842580
2022-03-14,78.92557525634766,82.09930419921875,78.27435302734375,81.17333984375,81.17333984375,1676601058
2022-03-15,81.17005920410156,85.5193099975586,79.07177734375,82.95508575439453,82.95508575439453,1627848455
2022-03-16,82.95167541503906,87.90362548828125,81.65324401855469,87.90362548828125,87.90362548828125,2370877301
2022-03-17,87.86245727539062,90.75728607177734,86.75122833251953,87.87684631347656,87.87684631347656,2440062581
2022-03-18,87.86626434326172,91.84861755371094,84.63697814941406,89.82203674316406,89.82203674316406,2745357460
2022-03-19,89.8204574584961,94.36089324951172,89.39261627197266,92.41815185546875,92.41815185546875,1951674158
2022-03-20,92.41366577148438,92.43592071533203,88.15045928955078,88.61486053466797,88.61486053466797,1286133603
2022-03-21,88.6050033569336,91.0119857788086,87.2076416015625,88.7572021484375,88.7572021484375,1598537312
2022-03-22,88.74190521240234,93.76680755615234,88.18277740478516,90.51296997070312,90.51296997070312,1879747152
2022-03-23,90.51393127441406,96.05184173583984,89.81146240234375,95.1026840209961,95.1026840209961,2099467745
2022-03-24,95.02090454101562,103.45579528808594,94.06550598144531,102.22369384765625,102.22369384765625,3601646600
2022-03-25,102.23835754394531,104.58296203613281,97.31824493408203,98.6581039428711,98.6581039428711,2175497007
2022-03-26,98.666748046875,103.19357299804688,97.82968139648438,101.7641830444336,101.7641830444336,1282869612
2022-03-27,101.77369689941406,107.29871368408203,99.26909637451172,107.08422088623047,107.08422088623047,1572329892
2022-03-28,107.07796478271484,113.17594909667969,105.47787475585938,106.46525573730469,106.46525573730469,2877146388
2022-03-29,106.32798767089844,115.27571868896484,105.99919128417969,111.71031188964844,111.71031188964844,3052274877
2022-03-30,111.69025421142578,124.6050033569336,107.76725769042969,120.6994857788086,120.6994857788086,3908170428
2022-03-31,120.68155670166016,128.93011474609375,120.19783020019531,122.66146087646484,122.66146087646484,4115229587
2022-04-01,122.7361068725586,137.55841064453125,118.78791046142578,134.43093872070312,134.43093872070312,4434807484
2022-04-02,134.45358276367188,143.02001953125,132.13919067382812,132.19886779785156,132.19886779785156,3394186456
2022-04-03,132.24107360839844,140.26370239257812,131.2261505126953,136.77532958984375,136.77532958984375,2585967812
2022-04-04,136.7607879638672,137.63351440429688,126.86532592773438,132.41262817382812,132.41262817382812,2828117206
2022-04-05,132.3878631591797,136.18284606933594,126.56397247314453,126.86223602294922,126.86223602294922,2239922210
2022-04-06,126.85795593261719,127.28115844726562,112.773681640625,112.88338470458984,112.88338470458984,3281009143
2022-04-07,112.93579864501953,119.76071166992188,111.95746612548828,118.79651641845703,118.79651641845703,2431083313
2022-04-08,118.81621551513672,122.25411987304688,108.5411605834961,109.8008804321289,109.8008804321289,2376864565
2022-04-09,109.79875946044922,113.1148910522461,108.63433837890625,112.97279357910156,112.97279357910156,1202250516
2022-04-10,112.97270965576172,115.8083267211914,110.07783508300781,111.74243927001953,111.74243927001953,1280232450
2022-04-11,111.69898986816406,111.83113861083984,98.67085266113281,99.33910369873047,99.33910369873047,2272498194
2022-04-12,99.38467407226562,109.11756134033203,98.935302734375,103.30638885498047,103.30638885498047,2317008207
2022-04-13,103.28101348876953,105.67684936523438,100.48845672607422,105.00194549560547,105.00194549560547,1675840412
2022-04-14,104.94060516357422,107.32963562011719,99.25684356689453,100.70780181884766,100.70780181884766,1686576071
2022-04-15,100.70652770996094,102.67264556884766,100.10089874267578,101.30977630615234,101.30977630615234,1050639351
2022-04-16,101.29869079589844,103.27172088623047,100.9647216796875,102.25731658935547,102.25731658935547,774939305
2022-04-17,102.2484359741211,105.2945556640625,99.95817565917969,100.40969848632812,100.40969848632812,1057908299
2022-04-18,100.40795135498047,102.51702880859375,95.2427749633789,102.15853118896484,102.15853118896484,1846133932
2022-04-19,102.20238494873047,108.58203125,101.30172729492188,108.58203125,108.58203125,1711909607
2022-04-20,108.6021957397461,110.72297668457031,104.77265930175781,105.49700164794922,105.49700164794922,1761531528
2022-04-21,105.49767303466797,109.76532745361328,100.76715087890625,101.77613830566406,101.77613830566406,1838571747
2022-04-22,101.7574234008789,103.4981460571289,99.57942962646484,100.61205291748047,100.61205291748047,1274793594
2022-04-23,100.61978149414062,102.77123260498047,98.78157043457031,100.74443817138672,100.74443817138672,823252482
2022-04-24,100.72718811035156,102.21668243408203,99.00851440429688,99.23579406738281,99.23579406738281,818266008
2022-04-25,99.24140930175781,101.44058990478516,94.75575256347656,101.24763488769531,101.24763488769531,1538486689
2022-04-26,101.2248764038086,101.74248504638672,95.17789459228516,95.78215026855469,95.78215026855469,1301074534
2022-04-27,95.7855224609375,100.54492950439453,95.28350067138672,98.37886810302734,98.37886810302734,1253566599
2022-04-28,98.38214874267578,100.40122985839844,96.69452667236328,98.18572998046875,98.18572998046875,1307131609
2022-04-29,98.1829605102539,98.56856536865234,92.88426971435547,94.01134490966797,94.01134490966797,1234575023
2022-04-30,94.01355743408203,94.92884826660156,82.90953826904297,85.09593200683594,85.09593200683594,1293033765
2022-05-01,85.09468841552734,92.43013000488281,84.94415283203125,89.6715087890625,89.6715087890625,1426749080
2022-05-02,89.67205810546875,90.69336700439453,85.40721893310547,87.58101654052734,87.58101654052734,1265220129
2022-05-03,87.562744140625,88.68785858154297,84.92210388183594,85.84237670898438,85.84237670898438,1011988792
2022-05-04,85.84172821044922,92.93719482421875,85.72806549072266,92.7708511352539,92.7708511352539,1428455342
2022-05-05,92.76979064941406,95.03282165527344,81.83486938476562,84.59602355957031,84.59602355957031,1805979399
2022-05-06,84.58849334716797,84.64693450927734,80.46861267089844,81.76410675048828,81.76410675048828,1585081920
2022-05-07,81.76667022705078,82.1807861328125,77.88323211669922,78.9834213256836,78.9834213256836,1139093165
2022-05-08,78.98763275146484,79.2837905883789,74.52718353271484,75.22018432617188,75.22018432617188,1439700868
2022-05-09,75.23445892333984,76.98309326171875,63.2696533203125,63.2696533203125,63.2696533203125,2773999164
2022-05-10,63.36931228637695,73.7598876953125,61.02658462524414,66.76615142822266,66.76615142822266,3677013066
2022-05-11,66.73474884033203,68.11722564697266,44.00382614135742,50.21084976196289,50.21084976196289,4432811558
2022-05-12,50.23923110961914,53.65938949584961,38.05009078979492,44.683589935302734,44.683589935302734,4471167155
2022-05-13,44.63357162475586,55.90211486816406,44.07636642456055,48.59355163574219,48.59355163574219,2854210432
2022-05-14,48.67664337158203,53.06116485595703,46.22056579589844,52.4172248840332,52.4172248840332,2042138537
2022-05-15,52.43134307861328,58.87806701660156,49.834800720214844,58.81126022338867,58.81126022338867,1843835578
2022-05-16,58.80391311645508,58.80391311645508,52.26792907714844,53.646461486816406,53.646461486816406,2067312217
2022-05-17,53.656005859375,58.03807067871094,53.50530242919922,57.12562561035156,57.12562561035156,1823895389
2022-05-18,57.11631774902344,57.69771957397461,49.73109436035156,49.75621032714844,49.75621032714844,1745565671
2022-05-19,49.794864654541016,53.617488861083984,48.63555145263672,52.2139778137207,52.2139778137207,1958004386
2022-05-20,52.211971282958984,53.43804168701172,48.05058288574219,49.538509368896484,49.538509368896484,1830699507
2022-05-21,49.53544998168945,51.055049896240234,48.767486572265625,50.3179817199707,50.3179817199707,979492374
2022-05-22,50.32065963745117,53.02165985107422,49.86278533935547,52.75518035888672,52.75518035888672,1105760506
2022-05-23,52.736087799072266,54.474647521972656,48.92724609375,49.05685043334961,49.05685043334961,1661669360
2022-05-24,49.064231872558594,50.57752227783203,47.500823974609375,49.65333557128906,49.65333557128906,1508166642
2022-05-25,49.64841842651367,50.4423713684082,47.67314529418945,47.982425689697266,47.982425689697266,1304580067
2022-05-26,47.98397445678711,48.551021575927734,42.321380615234375,43.4912109375,43.4912109375,2208994514
2022-05-27,43.47438049316406,43.81364822387695,40.26896286010742,40.981346130371094,40.981346130371094,2256358026
2022-05-28,41.49373245239258,44.65801239013672,40.54867935180664,44.343162536621094,44.343162536621094,1254325884
2022-05-29,44.33879089355469,45.386253356933594,41.998046875,44.90961456298828,44.90961456298828,1317843243
2022-05-30,44.908668518066406,47.93682861328125,44.35740661621094,47.179443359375,47.179443359375,1708817065
2022-05-31,47.18132781982422,48.03899002075195,44.84001541137695,45.76784133911133,45.76784133911133,1509191627
2022-06-01,45.76512908935547,45.946659088134766,40.050350189208984,40.26966857910156,40.26966857910156,1422647092
2022-06-02,40.255279541015625,41.32786560058594,38.36067199707031,40.8913459777832,40.8913459777832,1554022054
2022-06-03,40.895751953125,41.433345794677734,37.80271911621094,38.259220123291016,38.259220123291016,1348656102
2022-06-04,38.27455139160156,39.040428161621094,36.04072570800781,38.93144607543945,38.93144607543945,1130762770
2022-06-05,38.93410110473633,39.995296478271484,38.03535079956055,38.480533599853516,38.480533599853516,998532387
2022-06-06,38.5015983581543,44.450618743896484,38.43878936767578,42.43313217163086,42.43313217163086,1955057411
2022-06-07,42.42977523803711,42.449310302734375,37.77632522583008,39.43757247924805,39.43757247924805,1974825213
2022-06-08,39.434051513671875,40.52680587768555,38.401607513427734,38.84336853027344,38.84336853027344,1211034282
2022-06-09,38.845584869384766,41.72376251220703,38.555694580078125,39.97260665893555,39.97260665893555,1265873005
2022-06-10,39.96762466430664,40.769779205322266,37.001258850097656,37.08976745605469,37.08976745605469,1177042406
2022-06-11,37.09238052368164,37.843257904052734,33.435916900634766,33.82111740112305,33.82111740112305,1086904917
2022-06-12,33.83749008178711,34.2285041809082,30.743270874023438,30.743270874023438,30.743270874023438,1430666510
2022-06-13,30.73029327392578,30.91798210144043,26.139610290527344,28.19236183166504,28.19236183166504,2577135234
2022-06-14,28.18289566040039,31.610319137573242,26.060319900512695,29.714618682861328,29.714618682861328,2317785256
2022-06-15,29.695768356323242,34.565528869628906,26.86840057373047,34.48794174194336,34.48794174194336,2574959860
2022-06-16,34.50612258911133,35.71171951293945,29.731698989868164,29.989742279052734,29.989742279052734,1908909523
2022-06-17,30.00250244140625,32.00886917114258,29.478063583374023,30.742919921875,30.742919921875,1283536081
2022-06-18,30.740924835205078,31.838632583618164,27.46303939819336,31.80793571472168,31.80793571472168,1804420726
2022-06-19,31.809133529663086,35.16057586669922,28.91050910949707,34.24374771118164,34.24374771118164,2005402608
2022-06-20,34.238365173339844,36.76423645019531,31.892911911010742,35.4171142578125,35.4171142578125,1958378683
2022-06-21,35.39715576171875,38.804771423339844,34.40011215209961,36.121158599853516,36.121158599853516,1790090431
2022-06-22,36.18272399902344,36.704681396484375,33.80274200439453,34.12163543701172,34.12163543701172,1533123071
2022-06-23,34.12080383300781,38.347354888916016,34.083587646484375,38.17523193359375,38.17523193359375,1666479184
2022-06-24,38.20144271850586,42.72931671142578,37.852935791015625,42.2120475769043,42.2120475769043,1765927064
2022-06-25,42.202999114990234,42.490692138671875,39.875328063964844,42.33281326293945,42.33281326293945,1271293523
2022-06-26,42.30241775512695,42.34132385253906,39.38430404663086,39.40808868408203,39.40808868408203,1138724690
2022-06-27,39.409088134765625,41.082157135009766,38.17092514038086,38.45125198364258,38.45125198364258,1253389517
2022-06-28,38.44542694091797,39.7059326171875,35.2291374206543,35.326438903808594,35.326438903808594,1361946847
2022-06-29,35.32723617553711,35.96923065185547,33.251136779785156,33.8739013671875,33.8739013671875,1366803516
2022-06-30,33.908782958984375,34.045753479003906,31.05734634399414,33.588417053222656,33.588417053222656,1321861663
2022-07-01,33.645652770996094,35.230743408203125,31.934066772460938,32.803070068359375,32.803070068359375,1427407655
2022-07-02,32.811004638671875,33.93459701538086,31.95758628845215,33.35940933227539,33.35940933227539,765552187
2022-07-03,33.356258392333984,33.57749938964844,32.219078063964844,33.38593292236328,33.38593292236328,605659825
2022-07-04,33.38526916503906,36.8065071105957,32.520713806152344,36.785030364990234,36.785030364990234,1091202628
2022-07-05,36.761268615722656,36.87248992919922,33.26679229736328,35.39555358886719,35.39555358886719,1569156882
2022-07-06,35.404720306396484,37.47623062133789,34.889488220214844,37.07356262207031,37.07356262207031,1410588451
2022-07-07,37.07526779174805,39.11948013305664,36.497711181640625,38.518306732177734,38.518306732177734,1189167903
2022-07-08,38.51742935180664,39.352840423583984,36.556209564208984,38.286720275878906,38.286720275878906,1485794730
2022-07-09,38.29243469238281,38.79253387451172,37.87006378173828,38.07196044921875,38.07196044921875,789899204
2022-07-10,38.071083068847656,38.071083068847656,36.38676834106445,36.697608947753906,36.697608947753906,714119421
2022-07-11,36.69319534301758,36.69319534301758,33.33729934692383,33.463600158691406,33.463600158691406,930216020
2022-07-12,33.465030670166016,34.501243591308594,32.75759506225586,32.75759506225586,32.75759506225586,916386230
2022-07-13,32.74802780151367,34.939666748046875,31.959470748901367,34.91093826293945,34.91093826293945,1313110217
2022-07-14,34.912261962890625,37.22102355957031,33.690948486328125,37.10782241821289,37.10782241821289,1320137563
2022-07-15,37.112239837646484,38.85118103027344,36.64623260498047,37.41592788696289,37.41592788696289,1266226950
2022-07-16,37.412757873535156,40.08470153808594,36.40153884887695,39.57412338256836,39.57412338256836,1149921714
2022-07-17,39.579891204833984,40.96872329711914,38.54647445678711,38.64472198486328,38.64472198486328,1119935904
2022-07-18,38.64695739746094,43.746158599853516,38.60856246948242,43.746158599853516,43.746158599853516,1793335611
2022-07-19,43.66854476928711,47.09938049316406,42.71699905395508,44.89987564086914,44.89987564086914,2530289999
2022-07-20,44.896854400634766,46.09572982788086,41.64255142211914,42.09366989135742,42.09366989135742,2020822242
2022-07-21,42.08842468261719,43.91940689086914,39.81828689575195,43.19059371948242,43.19059371948242,1926399176
2022-07-22,43.18901062011719,44.22321701049805,40.138877868652344,40.61850357055664,40.61850357055664,1523873136
2022-07-23,40.59116744995117,41.826377868652344,38.714317321777344,40.040977478027344,40.040977478027344,1151436691
2022-07-24,40.03881072998047,42.021121978759766,39.60561752319336,41.00658416748047,41.00658416748047,1115260733
2022-07-25,41.00947952270508,41.04818344116211,36.711997985839844,36.711997985839844,36.711997985839844,1465847128
2022-07-26,36.715423583984375,36.715423583984375,34.81983947753906,36.190853118896484,36.190853118896484,1362323126
2022-07-27,36.2037467956543,40.39472961425781,35.75505828857422,40.3078498840332,40.3078498840332,1829226049
2022-07-28,40.30208206176758,44.07329559326172,39.13290023803711,42.84526824951172,42.84526824951172,2454901807
2022-07-29,42.87696838378906,44.2287483215332,41.277008056640625,41.926998138427734,41.926998138427734,2066610408
2022-07-30,41.92341613769531,46.47602462768555,41.61918640136719,43.755889892578125,43.755889892578125,1980341418
2022-07-31,43.760658264160156,45.05152893066406,42.35273742675781,42.400203704833984,42.400203704833984,1356657075
2022-08-01,42.401554107666016,43.11629104614258,40.73676300048828,41.78648376464844,41.78648376464844,1082119921
2022-08-02,41.774147033691406,42.33211135864258,39.74711990356445,39.7545051574707,39.7545051574707,1205226999
2022-08-03,39.75486373901367,40.73065185546875,37.893131256103516,38.54441833496094,38.54441833496094,2312325350
2022-08-04,38.544639587402344,39.67987823486328,38.04472732543945,38.83067321777344,38.83067321777344,1235137178
2022-08-05,38.82399368286133,41.174652099609375,38.795719146728516,40.561031341552734,40.561031341552734,1198859111
2022-08-06,40.5611686706543,40.84541320800781,39.95309829711914,40.0570068359375,40.0570068359375,650997770
2022-08-07,40.0600471496582,41.49406814575195,39.336483001708984,40.6055908203125,40.6055908203125,614104051
2022-08-08,40.609642028808594,43.53985595703125,40.603797912597656,42.17055130004883,42.17055130004883,1117550363
2022-08-09,42.175392150878906,42.702392578125,39.94392776489258,40.372623443603516,40.372623443603516,895263875
2022-08-10,40.37052536010742,42.61181640625,39.25737380981445,42.365867614746094,42.365867614746094,1389333742
2022-08-11,42.37364959716797,45.12477111816406,42.37364959716797,42.8217887878418,42.8217887878418,1735349568
2022-08-12,42.82052993774414,45.37518310546875,42.23114013671875,45.33475875854492,45.33475875854492,1128246063
2022-08-13,45.34074401855469,48.18428421020508,45.34074401855469,46.485347747802734,46.485347747802734,1416039040
2022-08-14,46.505985260009766,47.96087646484375,44.69403839111328,44.916568756103516,44.916568756103516,1061034922
2022-08-15,44.92243957519531,47.127540588378906,42.90903091430664,43.82322311401367,43.82322311401367,1364253429
2022-08-16,43.806095123291016,44.1871223449707,42.78215408325195,43.15880584716797,43.15880584716797,1131452045
2022-08-17,43.15305709838867,44.633087158203125,40.28676986694336,40.403053283691406,40.403053283691406,1336772691
2022-08-18,40.426509857177734,41.607303619384766,39.525936126708984,39.545230865478516,39.545230865478516,885648540
2022-08-19,39.54132843017578,39.54132843017578,35.755027770996094,35.8902587890625,35.8902587890625,1821467945
2022-08-20,35.87661361694336,37.223209381103516,34.35833740234375,35.26973342895508,35.26973342895508,1203622743
2022-08-21,35.26417922973633,36.98236846923828,34.78230667114258,36.533199310302734,36.533199310302734,982071275
2022-08-22,36.52580642700195,36.52580642700195,33.90044021606445,35.47438049316406,35.47438049316406,1139846770
2022-08-23,35.47530746459961,36.05042266845703,34.31291580200195,35.6462516784668,35.6462516784668,854779221
2022-08-24,35.64565658569336,36.286067962646484,34.43351745605469,34.957916259765625,34.957916259765625,946325778
2022-08-25,34.959102630615234,36.42266845703125,34.93364334106445,35.316463470458984,35.316463470458984,828503624
2022-08-26,35.313255310058594,35.58013153076172,31.499326705932617,31.726362228393555,31.726362228393555,1315871629
2022-08-27,31.71382713317871,32.20508575439453,30.953018188476562,31.54243278503418,31.54243278503418,764882265
2022-08-28,31.538864135742188,32.12961196899414,30.38878059387207,30.39228630065918,30.39228630065918,562501615
2022-08-29,30.39385986328125,32.520748138427734,30.11916160583496,32.46529769897461,32.46529769897461,891913484
2022-08-30,32.46004104614258,33.072635650634766,30.796524047851562,31.41205596923828,31.41205596923828,861409804
2022-08-31,31.416515350341797,32.87642288208008,31.237884521484375,31.47295570373535,31.47295570373535,769308937
2022-09-01,31.475082397460938,31.709314346313477,30.511266708374023,31.585678100585938,31.585678100585938,666487074
2022-09-02,31.58498764038086,32.358829498291016,30.843948364257812,31.227930068969727,31.227930068969727,659575995
2022-09-03,31.228193283081055,31.23231315612793,30.858367919921875,31.10948371887207,31.10948371887207,314531753
2022-09-04,31.10894012451172,32.13935089111328,31.081865310668945,32.106956481933594,32.106956481933594,392954663
2022-09-05,32.108028411865234,32.37053298950195,31.211069107055664,32.19464874267578,32.19464874267578,512588616
2022-09-06,32.199668884277344,33.78529739379883,30.640546798706055,30.891742706298828,30.891742706298828,1196204019
2022-09-07,30.883899688720703,32.89689636230469,30.488950729370117,32.71091842651367,32.71091842651367,779212909
2022-09-08,32.708030700683594,33.796051025390625,32.102500915527344,33.608646392822266,33.608646392822266,978070646
2022-09-09,33.60664367675781,35.79993438720703,33.60639953613281,34.73976516723633,34.73976516723633,1186140934
2022-09-10,34.73285675048828,35.36214065551758,34.369415283203125,35.12672805786133,35.12672805786133,731145106
2022-09-11,35.122840881347656,35.89952087402344,34.12443542480469,34.96596145629883,34.96596145629883,757216096
2022-09-12,34.96744155883789,38.1690788269043,34.5079231262207,37.4241828918457,37.4241828918457,1701399970
2022-09-13,37.421607971191406,38.870384216308594,32.870452880859375,33.430816650390625,33.430816650390625,1785181627
2022-09-14,33.01827621459961,34.28319549560547,32.870452880859375,34.09157180786133,34.09157180786133,1003604224
2022-09-15,34.09429168701172,34.715267181396484,32.721893310546875,33.04768371582031,33.04768371582031,1139377803
2022-09-16,33.044593811035156,33.203125,31.641164779663086,32.208858489990234,32.208858489990234,765952525
2022-09-17,32.21224594116211,33.84817886352539,32.21224594116211,33.75077819824219,33.75077819824219,501302380
2022-09-18,33.74827575683594,33.954715728759766,30.979143142700195,31.05985450744629,31.05985450744629,694870049
2022-09-19,31.053613662719727,32.9898567199707,30.693248748779297,32.685302734375,32.685302734375,971182780
2022-09-20,32.68706512451172,32.79011154174805,31.3890323638916,31.433040618896484,31.433040618896484,819978937
2022-09-21,31.43379020690918,33.13396072387695,30.195068359375,30.826377868652344,30.826377868652344,1193686258
2022-09-22,30.815771102905273,32.807044982910156,30.63888168334961,32.408905029296875,32.408905029296875,833702543
2022-09-23,32.4062385559082,33.90916442871094,31.363554000854492,33.6766357421875,33.6766357421875,982495447
2022-09-24,33.67512893676758,34.69917678833008,33.27409744262695,33.462650299072266,33.462650299072266,872691785
2022-09-25,33.461063385009766,33.98523712158203,32.01491928100586,32.33536148071289,32.33536148071289,610529879
2022-09-26,32.33634948730469,33.881507873535156,31.96014976501465,33.88055419921875,33.88055419921875,936313674
2022-09-27,33.87862777709961,35.23724365234375,32.27183532714844,32.75012969970703,32.75012969970703,1223724195
2022-09-28,32.73825454711914,33.74109649658203,31.72770118713379,33.23543930053711,33.23543930053711,998520503
2022-09-29,33.23528289794922,34.338314056396484,32.79304885864258,33.952449798583984,33.952449798583984,951223921
2022-09-30,33.951778411865234,35.13334655761719,32.73581314086914,33.21244430541992,33.21244430541992,1210784941
2022-10-01,33.21569061279297,33.22508239746094,32.466941833496094,32.46939468383789,32.46939468383789,572976679
2022-10-02,32.470420837402344,32.99811935424805,31.99713897705078,32.05569839477539,32.05569839477539,532211084
2022-10-03,32.05710983276367,33.20492935180664,31.954931259155273,32.967620849609375,32.967620849609375,633204077
2022-10-04,32.95677185058594,34.34199905395508,32.88138198852539,34.12247085571289,34.12247085571289,717157069
2022-10-05,34.117191314697266,34.31154251098633,33.27922058105469,34.073883056640625,34.073883056640625,655950188
2022-10-06,34.073753356933594,34.45728302001953,33.33332443237305,33.34281921386719,33.34281921386719,712289836
2022-10-07,33.34446716308594,33.72856903076172,32.551998138427734,33.00146484375,33.00146484375,649212486
2022-10-08,33.00006866455078,33.04252624511719,32.44584274291992,32.57793426513672,32.57793426513672,367021196
2022-10-09,32.5780143737793,33.10311508178711,32.478023529052734,32.913883209228516,32.913883209228516,405849928
2022-10-10,32.91293716430664,33.339454650878906,31.970834732055664,31.970834732055664,31.970834732055664,640691958
2022-10-11,31.966032028198242,31.966032028198242,30.579492568969727,30.77686882019043,30.77686882019043,733071932
2022-10-12,30.779691696166992,31.460229873657227,30.729169845581055,31.165485382080078,31.165485382080078,490127096
2022-10-13,31.164413452148438,31.18108558654785,28.197370529174805,30.544519424438477,30.544519424438477,1302451856
2022-10-14,30.54248809814453,31.909656524658203,29.759931564331055,30.007417678833008,30.007417678833008,836283411
2022-10-15,30.006132125854492,30.151254653930664,29.534006118774414,29.575347900390625,29.575347900390625,547825492
2022-10-16,29.578842163085938,30.44472885131836,29.578842163085938,30.168840408325195,30.168840408325195,608389719
2022-10-17,30.1680908203125,31.263992309570312,29.883159637451172,31.224876403808594,31.224876403808594,658840500
2022-10-18,31.224252700805664,31.411191940307617,29.833694458007812,30.164331436157227,30.164331436157227,715092973
2022-10-19,30.16461753845215,30.21255111694336,28.830276489257812,28.900798797607422,28.900798797607422,697269954
2022-10-20,28.89457130432129,29.43212127685547,28.073795318603516,28.08509635925293,28.08509635925293,803871622
2022-10-21,28.080429077148438,28.24317169189453,26.986404418945312,28.10867691040039,28.10867691040039,967208274
2022-10-22,28.108327865600586,28.144390106201172,27.55768394470215,28.01386260986328,28.01386260986328,474234383
2022-10-23,28.013675689697266,29.331539154052734,27.857959747314453,29.270071029663086,29.270071029663086,633157057
2022-10-24,29.272520065307617,29.4139461517334,28.21503257751465,28.3100643157959,28.3100643157959,667625312
2022-10-25,28.30998992919922,32.19131088256836,28.119304656982422,30.93997573852539,30.93997573852539,1336242036
2022-10-26,30.928865432739258,31.837549209594727,30.76510238647461,31.28472137451172,31.28472137451172,1250974763
2022-10-27,31.28702735900879,32.20396423339844,30.585346221923828,30.630624771118164,30.630624771118164,1275994871
2022-10-28,30.630794525146484,32.448707580566406,30.189332962036133,32.111263275146484,32.111263275146484,1063403956
2022-10-29,32.10906219482422,33.739139556884766,31.916812896728516,32.85712814331055,32.85712814331055,1165931963
2022-10-30,32.8577766418457,33.479278564453125,32.061622619628906,32.9659309387207,32.9659309387207,731319297
2022-10-31,32.961021423339844,34.307743072509766,32.2862663269043,32.61103820800781,32.61103820800781,1174404933
2022-11-01,32.607608795166016,33.32598114013672,32.201412200927734,32.2484245300293,32.2484245300293,729292793
2022-11-02,32.24597930908203,32.83482360839844,30.294113159179688,30.788076400756836,30.788076400756836,1166999748
2022-11-03,30.792919158935547,32.14349365234375,30.677148818969727,30.84387969970703,30.84387969970703,832207929
2022-11-04,30.841737747192383,34.10426330566406,30.731590270996094,33.780853271484375,33.780853271484375,1364403572
2022-11-05,33.77741622924805,38.54962158203125,33.73513412475586,36.76576232910156,36.76576232910156,2470595904
2022-11-06,36.77216720581055,36.90202713012695,32.546302795410156,32.6835823059082,32.6835823059082,1650006613
2022-11-07,32.67894744873047,33.0675048828125,28.926734924316406,29.60134506225586,29.60134506225586,2545092967
2022-11-08,29.597440719604492,31.06096839904785,21.78398323059082,24.152936935424805,24.152936935424805,6120104231
2022-11-09,24.159435272216797,24.159435272216797,12.505623817443848,13.94085693359375,13.94085693359375,4647808136
2022-11-10,13.985069274902344,18.67563819885254,13.411026954650879,17.681407928466797,17.681407928466797,4084381465
2022-11-11,17.663450241088867,18.13648223876953,15.507472038269043,16.326745986938477,16.326745986938477,2191908978
2022-11-12,16.340282440185547,16.40843391418457,14.538013458251953,14.53900146484375,14.53900146484375,866923655
2022-11-13,14.537562370300293,14.660887718200684,13.122664451599121,13.164528846740723,13.164528846740723,880792311
2022-11-14,13.1657133102417,14.88998794555664,12.254617691040039,14.00135612487793,14.00135612487793,1365413449
2022-11-15,13.999627113342285,14.969862937927246,13.932036399841309,14.301294326782227,14.301294326782227,833458645
2022-11-16,14.29958724975586,14.56210708618164,13.711963653564453,14.285508155822754,14.285508155822754,487495993
2022-11-17,14.286023139953613,14.463689804077148,13.078254699707031,13.638734817504883,13.638734817504883,673219780
2022-11-18,13.638845443725586,13.790632247924805,13.039168357849121,13.247496604919434,13.247496604919434,357193046
2022-11-19,13.247389793395996,13.255352973937988,12.644580841064453,12.851014137268066,12.851014137268066,314294255
2022-11-20,12.852312088012695,13.416733741760254,12.20330810546875,12.252833366394043,12.252833366394043,508411732
2022-11-21,12.254121780395508,12.257597923278809,11.34163761138916,11.846208572387695,11.846208572387695,504498729
2022-11-22,11.842514991760254,12.465627670288086,11.010651588439941,12.435625076293945,12.435625076293945,529418278
2022-11-23,12.437919616699219,14.40245532989502,12.427633285522461,14.35151195526123,14.35151195526123,859905329
2022-11-24,14.353002548217773,14.854009628295898,13.91685676574707,14.582350730895996,14.582350730895996,620159372
2022-11-25,14.580628395080566,14.581172943115234,13.961506843566895,14.063138008117676,14.063138008117676,323667943
2022-11-26,14.062800407409668,14.887808799743652,14.031248092651367,14.159193992614746,14.159193992614746,333271818
2022-11-27,14.159537315368652,14.409465789794922,14.082965850830078,14.115766525268555,14.115766525268555,225035409
2022-11-28,14.11313247680664,14.145076751708984,12.824840545654297,13.404518127441406,13.404518127441406,447463511
2022-11-29,13.403423309326172,13.897473335266113,13.28012752532959,13.369733810424805,13.369733810424805,265372933
2022-11-30,13.371024131774902,14.219449996948242,13.308284759521484,14.115445137023926,14.115445137023926,331594403
2022-12-01,14.133452415466309,14.15432357788086,13.441184997558594,13.480968475341797,13.480968475341797,232200065
2022-12-02,13.482585906982422,13.773052215576172,13.377079010009766,13.7156400680542,13.7156400680542,245049936
2022-12-03,13.716782569885254,13.730709075927734,13.278402328491211,13.302457809448242,13.302457809448242,161314094
2022-12-04,13.301777839660645,13.724018096923828,13.299367904663086,13.718218803405762,13.718218803405762,141802483
2022-12-05,13.716100692749023,14.135319709777832,13.630226135253906,13.8311128616333,13.8311128616333,335440747
2022-12-06,13.830924987792969,14.32291316986084,13.828653335571289,14.288854598999023,14.288854598999023,279979830
2022-12-07,14.292366981506348,14.310629844665527,13.497425079345703,13.5196533203125,13.5196533203125,223134812
2022-12-08,13.519828796386719,13.75301742553711,13.310490608215332,13.68922233581543,13.68922233581543,195918913
2022-12-09,13.68907356262207,13.979891777038574,13.536895751953125,13.580187797546387,13.580187797546387,211833041
2022-12-10,13.581315994262695,13.69578742980957,13.568408012390137,13.576995849609375,13.576995849609375,109293691
2022-12-11,13.576213836669922,13.778305053710938,13.413359642028809,13.427809715270996,13.427809715270996,117436002
2022-12-12,13.426751136779785,13.458085060119629,12.951156616210938,13.318544387817383,13.318544387817383,205298705
2022-12-13,13.318246841430664,14.057649612426758,12.828971862792969,13.833986282348633,13.833986282348633,315949878
2022-12-14,13.836177825927734,14.887666702270508,13.831062316894531,14.140525817871094,14.140525817871094,441479811
2022-12-15,14.140317916870117,14.467164039611816,13.909064292907715,14.02151107788086,14.02151107788086,272679087
2022-12-16,14.021939277648926,14.145011901855469,12.147680282592773,12.266606330871582,12.266606330871582,358747840
2022-12-17,12.265798568725586,12.511940956115723,11.987808227539062,12.504404067993164,12.504404067993164,222801055
2022-12-18,12.504684448242188,12.568931579589844,12.31215763092041,12.41312026977539,12.41312026977539,110722042
2022-12-19,12.415849685668945,12.566923141479492,11.737709999084473,11.932655334472656,11.932655334472656,206060595
2022-12-20,11.934520721435547,12.436450004577637,11.875389099121094,12.28051471710205,12.28051471710205,177388342
2022-12-21,12.279061317443848,12.279061317443848,11.929596900939941,12.128985404968262,12.128985404968262,167974882
2022-12-22,12.129864692687988,12.168594360351562,11.720108985900879,11.794829368591309,11.794829368591309,181200151
2022-12-23,11.794523239135742,12.084675788879395,11.755584716796875,11.786166191101074,11.786166191101074,157181374
2022-12-24,11.7862548828125,11.7862548828125,11.2396240234375,11.444275856018066,11.444275856018066,202780776
2022-12-25,11.444534301757812,11.534026145935059,11.274829864501953,11.387903213500977,11.387903213500977,105389060
2022-12-26,11.387689590454102,11.453410148620605,11.138463973999023,11.306611061096191,11.306611061096191,132410401
2022-12-27,11.309179306030273,11.390707969665527,10.766209602355957,11.085430145263672,11.085430145263672,223332961
2022-12-28,11.08486270904541,11.098109245300293,9.52294921875,9.755906105041504,9.755906105041504,468728777
2022-12-29,9.755775451660156,9.827129364013672,8.141267776489258,9.651782989501953,9.651782989501953,772500177
2022-12-30,9.651914596557617,10.021772384643555,9.062714576721191,9.880176544189453,9.880176544189453,837030648
2022-12-31,9.88100528717041,10.151166915893555,9.69262409210205,9.961038589477539,9.961038589477539,285758573
2023-01-01,9.96103572845459,10.052801132202148,9.7210111618042,9.982172966003418,9.982172966003418,194221164
2023-01-02,9.983222007751465,11.372013092041016,9.845211029052734,11.272967338562012,11.272967338562012,558570124
2023-01-03,11.274726867675781,13.50026798248291,11.053266525268555,13.344045639038086,13.344045639038086,1149255381
2023-01-04,13.351509094238281,14.09533977508545,12.922945976257324,13.435112953186035,13.435112953186035,1142852070
2023-01-05,13.43493938446045,13.769200325012207,12.990192413330078,13.419329643249512,13.419329643249512,564255825
2023-01-06,13.420552253723145,13.54129409790039,12.771324157714844,13.52584171295166,13.52584171295166,517147909
2023-01-07,13.52675724029541,13.52675724029541,13.055072784423828,13.092267990112305,13.092267990112305,210349250
2023-01-08,13.09150505065918,14.333256721496582,12.924285888671875,14.31993293762207,14.31993293762207,535020165
2023-01-09,14.325532913208008,17.361557006835938,14.325532913208008,16.30246353149414,16.30246353149414,2029272608
2023-01-10,16.29619789123535,16.640087127685547,15.711213111877441,16.19672393798828,16.19672393798828,833408341
2023-01-11,16.196577072143555,16.44658851623535,15.368487358093262,16.35941505432129,16.35941505432129,630606082
2023-01-12,16.789260864257812,16.808433532714844,15.744722366333008,16.619043350219727,16.619043350219727,884719784
2023-01-13,16.61872673034668,18.51446533203125,16.381359100341797,18.28844451904297,18.28844451904297,1037251176
2023-01-14,18.287506103515625,24.565017700195312,18.26682472229004,24.24945831298828,24.24945831298828,3399684035
2023-01-15,24.259122848510742,24.651987075805664,22.11684799194336,22.873306274414062,22.873306274414062,1661787281
2023-01-16,22.875085830688477,24.752788543701172,22.585596084594727,23.577564239501953,23.577564239501953,1596086615
2023-01-17,23.58060073852539,23.80280113220215,22.882892608642578,22.884063720703125,22.884063720703125,926501252
2023-01-18,22.886484146118164,23.482633590698242,20.693498611450195,20.85063362121582,20.85063362121582,1427677518
2023-01-19,20.850828170776367,21.765443801879883,20.528949737548828,21.42676544189453,21.42676544189453,799641392
2023-01-20,21.426406860351562,25.678333282470703,21.00454330444336,25.54827117919922,25.54827117919922,1419157455
2023-01-21,25.551525115966797,26.410499572753906,24.614994049072266,24.627838134765625,24.627838134765625,1948796870
2023-01-22,24.624042510986328,25.389249801635742,23.756322860717773,24.232789993286133,24.232789993286133,1029738787
2023-01-23,24.23154640197754,24.885982513427734,23.973735809326172,24.357807159423828,24.357807159423828,874649827
2023-01-24,24.352102279663086,25.167665481567383,22.647783279418945,22.795673370361328,22.795673370361328,837211317
2023-01-25,22.79620361328125,25.21659278869629,22.39700698852539,24.57144546508789,24.57144546508789,1166026842
2023-01-26,24.561397552490234,25.12034797668457,23.95353889465332,24.350696563720703,24.350696563720703,809826004
2023-01-27,24.350980758666992,24.861764907836914,23.49876594543457,24.40785789489746,24.40785789489746,682926581
2023-01-28,24.410602569580078,25.017385482788086,23.841827392578125,23.981801986694336,23.981801986694336,489857934
2023-01-29,23.98078727722168,26.65280532836914,23.827844619750977,26.132387161254883,26.132387161254883,1131621628
2023-01-30,26.13530158996582,26.24931526184082,23.48917579650879,23.946321487426758,23.946321487426758,1084170329
2023-01-31,23.949321746826172,24.34128761291504,23.592248916625977,23.952547073364258,23.952547073364258,617019880
2023-02-01,23.948514938354492,25.126235961914062,22.64312171936035,24.993358612060547,24.993358612060547,984317489
2023-02-02,24.988786697387695,26.037151336669922,24.25430679321289,24.265058517456055,24.265058517456055,1017290364
2023-02-03,24.26081085205078,25.003572463989258,24.118974685668945,24.680896759033203,24.680896759033203,643813200
2023-02-04,24.679983139038086,24.892578125,24.317745208740234,24.317745208740234,24.317745208740234,321758043
2023-02-05,24.319520950317383,24.42566680908203,23.1168270111084,23.493438720703125,23.493438720703125,578466008
2023-02-06,23.493684768676758,23.68735694885254,22.603904724121094,22.706388473510742,22.706388473510742,449884793
2023-02-07,22.69782257080078,23.899799346923828,22.607053756713867,23.861356735229492,23.861356735229492,625438600
2023-02-08,23.860729217529297,24.148073196411133,22.881855010986328,23.192670822143555,23.192670822143555,534148944
2023-02-09,23.198091506958008,23.27908706665039,20.203577041625977,20.45212745666504,20.45212745666504,797436250
2023-02-10,20.453590393066406,21.117727279663086,19.84334373474121,20.130109786987305,20.130109786987305,654189930
2023-02-11,20.12839126586914,20.860679626464844,20.119468688964844,20.830095291137695,20.830095291137695,267159267
2023-02-12,20.828874588012695,22.260618209838867,20.646625518798828,21.489978790283203,21.489978790283203,532943787
2023-02-13,21.486787796020508,21.52965545654297,19.870744705200195,20.79010009765625,20.79010009765625,693292656
2023-02-14,20.78159523010254,22.245664596557617,20.711223602294922,21.824953079223633,21.824953079223633,865868623
2023-02-15,21.824722290039062,23.901153564453125,21.50210189819336,23.883901596069336,23.883901596069336,747616299
2023-02-16,23.88418960571289,24.030553817749023,22.26426124572754,22.285951614379883,22.285951614379883,885086333
2023-02-17,22.282129287719727,23.493309020996094,22.153913497924805,23.166757583618164,23.166757583618164,580803415
2023-02-18,23.167396545410156,23.75763511657715,22.96770477294922,23.478591918945312,23.478591918945312,370892073
2023-02-19,23.476207733154297,25.52073097229004,23.268293380737305,24.84075164794922,24.84075164794922,993875671
2023-02-20,24.84637451171875,26.925580978393555,24.342071533203125,26.181386947631836,26.181386947631836,1459545676
2023-02-21,26.18273162841797,26.424297332763672,24.673828125,24.948558807373047,24.948558807373047,925847245
2023-02-22,24.949750900268555,25.13520050048828,23.377933502197266,24.18134880065918,24.18134880065918,892548647
2023-02-23,24.18242073059082,24.635833740234375,23.68366813659668,23.900800704956055,23.900800704956055,579213279
2023-02-24,23.89963722229004,24.05632972717285,22.63655662536621,23.053035736083984,23.053035736083984,612377428
2023-02-25,23.058849334716797,23.273439407348633,21.641862869262695,22.523399353027344,22.523399353027344,547286025
2023-02-26,22.52385711669922,23.484447479248047,22.32423973083496,23.256088256835938,23.256088256835938,370371591
2023-02-27,23.255739212036133,23.367462158203125,22.400766372680664,22.692588806152344,22.692588806152344,475987023
2023-02-28,22.69098472595215,22.725032806396484,21.82581329345703,21.9163875579834,21.9163875579834,351065863
2023-03-01,21.91213607788086,22.795337677001953,21.738677978515625,22.506431579589844,22.506431579589844,346532018
2023-03-02,22.505313873291016,22.57521629333496,21.73250961303711,21.984878540039062,21.984878540039062,322545445
2023-03-03,21.98651695251465,22.001710891723633,20.541078567504883,21.39935302734375,21.39935302734375,489228523
2023-03-04,21.400026321411133,21.53683853149414,20.3741455078125,20.966838836669922,20.966838836669922,249364880
2023-03-05,20.966392517089844,21.61699676513672,20.89556312561035,20.97858428955078,20.97858428955078,278729462
2023-03-06,20.978412628173828,21.098865509033203,20.522214889526367,20.635011672973633,20.635011672973633,318022843
2023-03-07,20.63469123840332,20.88684844970703,19.82059669494629,20.244731903076172,20.244731903076172,394901279
2023-03-08,20.24393081665039,20.332366943359375,18.286304473876953,18.421194076538086,18.421194076538086,620543521
2023-03-09,18.424707412719727,18.68904685974121,16.943132400512695,17.308147430419922,17.308147430419922,754162560
2023-03-10,17.3122501373291,18.323396682739258,16.117345809936523,18.243642807006836,18.243642807006836,944032048
2023-03-11,18.243104934692383,18.848188400268555,17.171354293823242,18.22584342956543,18.22584342956543,696894876
2023-03-12,18.22479820251465,20.39289093017578,17.942476272583008,20.310531616210938,20.310531616210938,666940879
2023-03-13,20.310792922973633,21.340412139892578,18.9644718170166,20.433712005615234,20.433712005615234,1161164364
2023-03-14,20.434707641601562,22.106672286987305,19.914527893066406,20.92803382873535,20.92803382873535,1130224251
2023-03-15,20.93529510498047,21.488908767700195,18.830358505249023,19.29098129272461,19.29098129272461,816614774
2023-03-16,19.299495697021484,19.88351058959961,19.03631019592285,19.73054313659668,19.73054313659668,438673097
2023-03-17,19.730066299438477,21.676240921020508,19.499818801879883,21.62910270690918,21.62910270690918,623518286
2023-03-18,21.6324405670166,22.861988067626953,21.141870498657227,21.19590187072754,21.19590187072754,789771840
2023-03-19,21.19828987121582,22.453811645507812,21.19828987121582,21.90340232849121,21.90340232849121,475166077
2023-03-20,21.904611587524414,23.831193923950195,21.585559844970703,22.176464080810547,22.176464080810547,1147250538
2023-03-21,22.177589416503906,23.22371482849121,21.639102935791016,22.618267059326172,22.618267059326172,745081556
2023-03-22,22.614276885986328,23.06732177734375,21.14965057373047,21.480485916137695,21.480485916137695,851680842
2023-03-23,21.475513458251953,22.700597763061523,21.216276168823242,22.216777801513672,22.216777801513672,555730954
2023-03-24,22.21415138244629,22.258434295654297,20.35582733154297,20.678855895996094,20.678855895996094,547225198
2023-03-25,20.677745819091797,20.952482223510742,20.184852600097656,20.446645736694336,20.446645736694336,272949711
2023-03-26,20.444177627563477,21.129981994628906,20.34568977355957,20.97551918029785,20.97551918029785,226663968
2023-03-27,20.976085662841797,20.97982406616211,19.508054733276367,19.921674728393555,19.921674728393555,359607077
2023-03-28,19.922195434570312,20.76420783996582,19.66556739807129,20.4706974029541,20.4706974029541,347656506
2023-03-29,20.46544075012207,21.505144119262695,20.45812225341797,21.111467361450195,21.111467361450195,378726667
2023-03-30,21.113840103149414,21.590513229370117,20.232969284057617,20.55104637145996,20.55104637145996,472449267
2023-03-31,20.552515029907227,21.441999435424805,20.155242919921875,21.170495986938477,21.170495986938477,352864960
2023-04-01,21.17135238647461,21.313888549804688,20.858905792236328,20.97564125061035,20.97564125061035,209186327
2023-04-02,21.08799171447754,21.28608512878418,20.31570053100586,20.536975860595703,20.536975860595703,229561591
2023-04-03,20.53603744506836,20.934097290039062,20.02490234375,20.443050384521484,20.443050384521484,437266506
2023-04-04,20.442649841308594,21.236377716064453,20.352720260620117,20.924619674682617,20.924619674682617,305630170
2023-04-05,20.924537658691406,21.319177627563477,20.670976638793945,20.966007232666016,20.966007232666016,324885702
2023-04-06,20.96971321105957,20.97062110900879,20.50641441345215,20.61012840270996,20.61012840270996,222557225
2023-04-07,20.611345291137695,20.771724700927734,20.267675399780273,20.469940185546875,20.469940185546875,171660856
2023-04-08,20.4666748046875,20.71323585510254,19.947696685791016,20.036449432373047,20.036449432373047,194413927
2023-04-09,20.03837013244629,20.420705795288086,19.964378356933594,20.29946517944336,20.29946517944336,152580905
2023-04-10,20.300235748291016,20.936527252197266,20.115707397460938,20.882356643676758,20.882356643676758,224169192
2023-04-11,20.883928298950195,23.635955810546875,20.860193252563477,23.018827438354492,23.018827438354492,1083533914
2023-04-12,23.018800735473633,24.34465217590332,22.423229217529297,23.985305786132812,23.985305786132812,1204250258
2023-04-13,23.810882568359375,25.242456436157227,23.704795837402344,24.432308197021484,24.432308197021484,792335438
2023-04-14,24.43577766418457,25.461393356323242,23.817447662353516,24.772722244262695,24.772722244262695,859037933
2023-04-15,24.77461051940918,24.77461051940918,23.872028350830078,24.079378128051758,24.079378128051758,379745930
2023-04-16,24.07978630065918,25.454143524169922,23.94781494140625,25.361927032470703,25.361927032470703,466841333
2023-04-17,25.36248016357422,25.938335418701172,24.406898498535156,24.55884552001953,24.55884552001953,789077237
2023-04-18,24.564685821533203,25.42329216003418,24.102088928222656,24.852689743041992,24.852689743041992,487693856
2023-04-19,24.85041046142578,24.93950843811035,22.266664505004883,22.71283531188965,22.71283531188965,836873906
2023-04-20,22.704620361328125,23.12053680419922,21.664962768554688,22.181440353393555,22.181440353393555,658826580
2023-04-21,22.183801651000977,22.376489639282227,21.133298873901367,21.278135299682617,21.278135299682617,489546774
2023-04-22,21.27747344970703,21.948162078857422,21.108491897583008,21.816287994384766,21.816287994384766,246809009
2023-04-23,21.81642723083496,22.217382431030273,21.067718505859375,21.480138778686523,21.480138778686523,314447869
2023-04-24,21.479459762573242,21.950172424316406,21.078792572021484,21.391069412231445,21.391069412231445,358681450
2023-04-25,21.389921188354492,21.93714141845703,20.783756256103516,21.92725372314453,21.92725372314453,367752382
2023-04-26,21.92747688293457,22.921377182006836,20.57401466369629,21.28301239013672,21.28301239013672,690088236
2023-04-27,21.284690856933594,22.48358154296875,21.226152420043945,22.34011459350586,22.34011459350586,509745191
2023-04-28,22.339731216430664,23.460052490234375,22.21075439453125,23.366287231445312,23.366287231445312,511781472
2023-04-29,23.366914749145508,23.750762939453125,22.987077713012695,23.18299674987793,23.18299674987793,369964075
2023-04-30,23.183658599853516,23.929723739624023,22.832014083862305,22.832014083862305,22.832014083862305,368042267
2023-05-01,22.82850456237793,22.87849235534668,21.640710830688477,21.98663330078125,21.98663330078125,438350469
2023-05-02,21.986553192138672,22.373878479003906,21.77289581298828,22.264978408813477,22.264978408813477,296722866
2023-05-03,22.265134811401367,22.26718521118164,21.282699584960938,22.218002319335938,22.218002319335938,445797367
2023-05-04,22.218751907348633,22.441139221191406,21.65181541442871,21.730348587036133,21.730348587036133,291826693
2023-05-05,21.730815887451172,23.029722213745117,21.706457138061523,22.82611083984375,22.82611083984375,423211212
2023-05-06,22.828092575073242,23.222301483154297,21.729970932006836,21.974262237548828,21.974262237548828,351934449
2023-05-07,21.971925735473633,22.738605499267578,21.808727264404297,21.844228744506836,21.844228744506836,303626005
2023-05-08,21.80777931213379,21.80777931213379,20.260629653930664,20.65746307373047,20.65746307373047,553548056
2023-05-09,20.658002853393555,20.96478843688965,20.459636688232422,20.683645248413086,20.683645248413086,272780907
2023-05-10,20.68277931213379,21.29500961303711,20.165687561035156,20.953710556030273,20.953710556030273,490700208
2023-05-11,20.95549964904785,20.95549964904785,19.855695724487305,20.234880447387695,20.234880447387695,376535594
2023-05-12,20.232479095458984,20.929597854614258,19.86431312561035,20.911794662475586,20.911794662475586,362726295
2023-05-13,20.915910720825195,21.24797821044922,20.82196807861328,20.86876106262207,20.86876106262207,224618367
2023-05-14,20.868267059326172,21.243988037109375,20.666637420654297,20.953397750854492,20.953397750854492,184522451
2023-05-15,20.953227996826172,21.485639572143555,20.647809982299805,21.00718879699707,21.00718879699707,307353987
2023-05-16,21.008012771606445,21.12025260925293,20.475379943847656,20.679420471191406,20.679420471191406,279283146
2023-05-17,20.679012298583984,21.17076873779297,20.500478744506836,21.06839942932129,21.06839942932129,279742763
2023-05-18,21.068193435668945,21.068193435668945,20.168506622314453,20.348695755004883,20.348695755004883,293327002
2023-05-19,20.348098754882812,20.5580997467041,20.312673568725586,20.349870681762695,20.349870681762695,149073606
2023-05-20,20.350309371948242,20.361488342285156,20.14699935913086,20.285446166992188,20.285446166992188,121021517
2023-05-21,20.285701751708984,20.383838653564453,19.508216857910156,19.609437942504883,19.609437942504883,210641913
2023-05-22,19.612018585205078,19.98162841796875,19.383373260498047,19.54204559326172,19.54204559326172,216922971
2023-05-23,19.54226303100586,20.152935028076172,19.45125961303711,20.043182373046875,20.043182373046875,258761187
2023-05-24,20.044349670410156,20.062013626098633,18.914325714111328,19.223663330078125,19.223663330078125,297840141
2023-05-25,19.222572326660156,19.525495529174805,18.892263412475586,19.260662078857422,19.260662078857422,194537149
2023-05-26,19.260940551757812,19.54116439819336,19.120452880859375,19.36695671081543,19.36695671081543,140228468
2023-05-27,19.36615753173828,20.499244689941406,19.350170135498047,20.425233840942383,20.425233840942383,179682882
2023-05-28,20.42608070373535,21.150989532470703,20.336889266967773,20.7985782623291,20.7985782623291,291460886
2023-05-29,20.800046920776367,20.970685958862305,20.29768180847168,20.586509704589844,20.586509704589844,228295637
2023-05-30,20.58713722229004,21.381717681884766,20.519500732421875,21.25408363342285,21.25408363342285,367512387
2023-05-31,21.255285263061523,21.318878173828125,20.468751907348633,20.82450294494629,20.82450294494629,246152341
2023-06-01,20.824892044067383,20.97260856628418,20.46446990966797,20.50221824645996,20.50221824645996,209047110
2023-06-02,20.502729415893555,21.35614013671875,20.38359260559082,21.25759506225586,21.25759506225586,237609887
2023-06-03,21.258623123168945,21.335468292236328,21.017078399658203,21.15556526184082,21.15556526184082,144933830
2023-06-04,21.15740966796875,22.284591674804688,21.061323165893555,21.8189754486084,21.8189754486084,317802167
2023-06-05,21.821796417236328,22.042024612426758,19.423831939697266,20.07505989074707,20.07505989074707,594214946
2023-06-06,20.0625057220459,20.683780670166016,19.320531845092773,20.398483276367188,20.398483276367188,441408235
2023-06-07,20.399314880371094,20.486583709716797,18.5499210357666,18.6342830657959,18.6342830657959,390444801
2023-06-08,18.63564682006836,19.0777645111084,18.294736862182617,18.909475326538086,18.909475326538086,258460307
2023-06-09,18.908403396606445,19.299476623535156,17.161293029785156,17.37969970703125,17.37969970703125,463344687
2023-06-10,17.3813533782959,17.39295768737793,13.379448890686035,15.65610122680664,15.65610122680664,1230339924
2023-06-11,15.654450416564941,16.115692138671875,15.198493003845215,15.558775901794434,15.558775901794434,446176848
2023-06-12,15.557231903076172,15.606237411499023,14.817190170288086,15.196707725524902,15.196707725524902,384209938
2023-06-13,15.196287155151367,15.873085975646973,14.816584587097168,15.018193244934082,15.018193244934082,363876713
2023-06-14,15.018190383911133,15.305150032043457,14.195953369140625,14.486572265625,14.486572265625,296502336
2023-06-15,14.486286163330078,15.010393142700195,14.214147567749023,14.759472846984863,14.759472846984863,329864409
2023-06-16,14.760416030883789,15.399171829223633,14.46956729888916,15.30825424194336,15.30825424194336,232544705
2023-06-17,15.308581352233887,16.06578254699707,15.185426712036133,15.650521278381348,15.650521278381348,206436912
2023-06-18,15.64947509765625,15.812690734863281,15.361244201660156,15.43823528289795,15.43823528289795,141612316
2023-06-19,15.438765525817871,16.07537078857422,15.414377212524414,16.073041915893555,16.073041915893555,163949883
2023-06-20,16.07803726196289,16.66510581970215,15.759370803833008,16.635231018066406,16.635231018066406,265787114
2023-06-21,16.635486602783203,17.379573822021484,16.58346939086914,17.25704574584961,17.25704574584961,357788986
2023-06-22,17.25714874267578,17.698505401611328,16.6103458404541,16.642620086669922,16.642620086669922,299233520
2023-06-23,16.642969131469727,17.510692596435547,16.23674774169922,17.149534225463867,17.149534225463867,386994632
2023-06-24,17.149274826049805,17.517597198486328,16.46331787109375,16.652862548828125,16.652862548828125,260480952
2023-06-25,16.651472091674805,17.34068489074707,16.60713768005371,16.97138023376465,16.97138023376465,252839095
2023-06-26,16.969646453857422,17.10167694091797,16.02097511291504,16.27002716064453,16.27002716064453,275948459
2023-06-27,16.26987075805664,16.909896850585938,16.1785888671875,16.61964988708496,16.61964988708496,259041273
2023-06-28,16.621904373168945,16.627328872680664,15.74758243560791,15.98684310913086,15.98684310913086,327399744
2023-06-29,15.98551082611084,18.19975471496582,15.906376838684082,17.970457077026367,17.970457077026367,737633196
2023-06-30,17.971071243286133,19.855125427246094,17.314870834350586,18.897321701049805,18.897321701049805,1120379648
2023-07-01,18.89606475830078,18.97142791748047,17.945798873901367,18.683902740478516,18.683902740478516,349552752
2023-07-02,18.689668655395508,19.704559326171875,18.58200454711914,19.453594207763672,19.453594207763672,497231250
2023-07-03,19.45241355895996,19.6131591796875,18.943145751953125,19.240537643432617,19.240537643432617,324227812
2023-07-04,19.24203109741211,19.87669563293457,19.096738815307617,19.14322853088379,19.14322853088379,345225951
2023-07-05,19.145612716674805,19.355266571044922,18.498628616333008,18.99286460876465,18.99286460876465,260416081
2023-07-06,18.991992950439453,20.922775268554688,18.886260986328125,19.729385375976562,19.729385375976562,903770571
2023-07-07,19.726110458374023,21.60171127319336,19.318931579589844,21.484664916992188,21.484664916992188,988591308
2023-07-08,21.485252380371094,22.40300178527832,21.356882095336914,21.859268188476562,21.859268188476562,693929963
2023-07-09,21.854955673217773,22.322025299072266,21.08757781982422,21.3490047454834,21.3490047454834,405174806
2023-07-10,21.347787857055664,21.777145385742188,20.572586059570312,21.31377601623535,21.31377601623535,543191863
2023-07-11,21.314722061157227,22.285200119018555,21.24249267578125,22.092933654785156,22.092933654785156,453810523
2023-07-12,22.092424392700195,22.712724685668945,21.82825469970703,21.977602005004883,21.977602005004883,541605988
2023-07-13,21.97846031188965,26.624345779418945,21.49482536315918,26.02569580078125,26.02569580078125,1527996472
2023-07-14,26.02075958251953,30.057695388793945,25.434978485107422,26.7357177734375,26.7357177734375,2184090884
2023-07-15,26.729034423828125,29.057395935058594,26.688867568969727,27.391355514526367,27.391355514526367,1323279744
2023-07-16,27.395526885986328,28.551088333129883,26.8976993560791,27.384082794189453,27.384082794189453,753056132
2023-07-17,27.38576889038086,28.380918502807617,25.895729064941406,26.872766494750977,26.872766494750977,970813262
2023-07-18,26.869007110595703,27.045597076416016,24.824853897094727,25.544504165649414,25.544504165649414,696782373
2023-07-19,25.55088233947754,26.922088623046875,25.418062210083008,26.372352600097656,26.372352600097656,603189951
2023-07-20,26.36872673034668,26.896438598632812,25.16942596435547,25.375167846679688,25.375167846679688,606255421
2023-07-21,25.375524520874023,25.947921752929688,25.142337799072266,25.544267654418945,25.544267654418945,410907584
2023-07-22,25.54317855834961,25.95035743713379,24.306474685668945,24.535053253173828,24.535053253173828,335432006
2023-07-23,24.532663345336914,25.213611602783203,24.250967025756836,24.766815185546875,24.766815185546875,330741258
2023-07-24,24.765520095825195,24.810638427734375,23.069425582885742,23.38149070739746,23.38149070739746,492344649
2023-07-25,23.383249282836914,23.525882720947266,22.864362716674805,23.279321670532227,23.279321670532227,346742173
2023-07-26,23.27935791015625,25.518346786499023,23.207731246948242,25.177053451538086,25.177053451538086,688135176
2023-07-27,25.17807960510254,25.586376190185547,24.72016143798828,25.099336624145508,25.099336624145508,514211484
2023-07-28,25.09872817993164,25.473247528076172,24.577672958374023,24.84685707092285,24.84685707092285,374045446
2023-07-29,24.84393310546875,25.36704444885254,24.78037452697754,25.168973922729492,25.168973922729492,265061245
2023-07-30,25.16937255859375,25.19329261779785,23.845407485961914,24.261018753051758,24.261018753051758,365262222
2023-07-31,24.261838912963867,24.75018310546875,23.6588191986084,23.720956802368164,23.720956802368164,376948332
2023-08-01,23.724891662597656,23.99875259399414,23.087238311767578,23.99875259399414,23.99875259399414,428254164
2023-08-02,23.993515014648438,24.219627380371094,22.984315872192383,23.145721435546875,23.145721435546875,393185796
2023-08-03,23.144893646240234,23.353015899658203,22.54010009765625,22.636049270629883,22.636049270629883,365983702
2023-08-04,22.632715225219727,23.52178192138672,22.522666931152344,22.79361915588379,22.79361915588379,382245804
2023-08-05,22.793601989746094,22.89552879333496,22.3279972076416,22.632204055786133,22.632204055786133,250613466
2023-08-06,22.63254737854004,23.416099548339844,22.596603393554688,23.18569564819336,23.18569564819336,320595154
2023-08-07,23.185405731201172,23.503938674926758,22.48735237121582,23.068756103515625,23.068756103515625,353804981
2023-08-08,23.069252014160156,24.727624893188477,23.021738052368164,24.211763381958008,24.211763381958008,495649796
2023-08-09,24.211030960083008,24.95158576965332,24.1942081451416,24.37852668762207,24.37852668762207,447009018
2023-08-10,24.3783016204834,24.809499740600586,24.150667190551758,24.613052368164062,24.613052368164062,339616018
2023-08-11,24.610626220703125,24.865314483642578,24.359615325927734,24.582860946655273,24.582860946655273,314045619
2023-08-12,24.585542678833008,25.11195182800293,24.405805587768555,24.90673065185547,24.90673065185547,253389584
2023-08-13,24.905216217041016,24.91316032409668,24.236482620239258,24.24288558959961,24.24288558959961,263449955
2023-08-14,24.242403030395508,25.22711753845215,24.09539794921875,25.142822265625,25.142822265625,359715099
2023-08-15,25.147171020507812,25.241121292114258,23.761661529541016,23.89658546447754,23.89658546447754,424193111
2023-08-16,23.900014877319336,23.993120193481445,22.48752784729004,22.811975479125977,22.811975479125977,441171937
2023-08-17,22.811418533325195,23.380619049072266,20.304153442382812,21.70997428894043,21.70997428894043,620931325
2023-08-18,21.712427139282227,22.170013427734375,21.089134216308594,21.335493087768555,21.335493087768555,411279768
2023-08-19,21.335710525512695,22.147785186767578,21.315994262695312,21.879037857055664,21.879037857055664,244048976
2023-08-20,21.879751205444336,22.004703521728516,21.630094528198242,21.77327537536621,21.77327537536621,198853112
2023-08-21,21.773263931274414,21.77742576599121,20.683576583862305,21.20825958251953,21.20825958251953,339125910
2023-08-22,21.20706558227539,21.250513076782227,19.7354679107666,20.546541213989258,20.546541213989258,381594696
2023-08-23,20.54734992980957,21.746028900146484,20.451467514038086,21.703624725341797,21.703624725341797,404686524
2023-08-24,21.70798683166504,21.98844337463379,20.751087188720703,21.033031463623047,21.033031463623047,328472951
2023-08-25,21.035110473632812,21.04962730407715,20.153100967407227,20.392719268798828,20.392719268798828,278312420
2023-08-26,20.392974853515625,20.403776168823242,20.217575073242188,20.280424118041992,20.280424118041992,144065112
2023-08-27,20.28070068359375,20.870126724243164,20.26211166381836,20.78683853149414,20.78683853149414,177496132
2023-08-28,20.786964416503906,20.786964416503906,20.168689727783203,20.557100296020508,20.557100296020508,200600033
2023-08-29,20.556865692138672,21.983257293701172,20.12834358215332,21.780763626098633,21.780763626098633,469679540
2023-08-30,21.782026290893555,21.932714462280273,20.641664505004883,20.834903717041016,20.834903717041016,292322455
2023-08-31,20.833837509155273,21.007213592529297,19.549762725830078,19.735092163085938,19.735092163085938,343649256
2023-09-01,19.734756469726562,19.907936096191406,19.092510223388672,19.327844619750977,19.327844619750977,286842939
2023-09-02,19.328523635864258,19.66608428955078,19.188915252685547,19.493743896484375,19.493743896484375,200858690
2023-09-03,19.494253158569336,19.657276153564453,19.28093147277832,19.578746795654297,19.578746795654297,164570332
2023-09-04,19.577850341796875,19.949865341186523,19.24225616455078,19.499408721923828,19.499408721923828,220024399
2023-09-05,19.50067710876465,20.547443389892578,19.094310760498047,20.272384643554688,20.272384643554688,387328289
2023-09-06,20.27223777770996,20.348989486694336,19.215927124023438,19.62002944946289,19.62002944946289,313630984
2023-09-07,19.62108039855957,19.972978591918945,19.367788314819336,19.890499114990234,19.890499114990234,242438252
2023-09-08,19.893768310546875,20.214828491210938,19.421865463256836,19.599044799804688,19.599044799804688,219114497
2023-09-09,19.600006103515625,19.602888107299805,19.40461540222168,19.44607162475586,19.44607162475586,101925453
2023-09-10,19.44618797302246,19.44618797302246,17.87034034729004,18.248830795288086,18.248830795288086,520683204
2023-09-11,18.246707916259766,18.413116455078125,17.461477279663086,17.739166259765625,17.739166259765625,380225621
2023-09-12,17.73886489868164,18.655071258544922,17.606657028198242,17.929826736450195,17.929826736450195,361388393
2023-09-13,17.930871963500977,18.508787155151367,17.739513397216797,18.402999877929688,18.402999877929688,356729875
2023-09-14,18.403322219848633,19.26730728149414,18.403322219848633,18.838306427001953,18.838306427001953,349380172
2023-09-15,18.83917999267578,19.40658187866211,18.590330123901367,19.16884422302246,19.16884422302246,205202282
2023-09-16,19.169498443603516,19.41681480407715,18.917415618896484,19.140369415283203,19.140369415283203,146477836
2023-09-17,19.139827728271484,19.139827728271484,18.712940216064453,18.831628799438477,18.831628799438477,112594680
2023-09-18,18.832380294799805,20.100101470947266,18.65157127380371,19.657245635986328,19.657245635986328,316245106
2023-09-19,19.657075881958008,20.358543395996094,19.614437103271484,20.03618812561035,20.03618812561035,253895801
2023-09-20,20.03628921508789,20.48303985595703,19.85378074645996,20.3049373626709,20.3049373626709,233206126
2023-09-21,20.3048152923584,20.3048152923584,19.37391471862793,19.47907066345215,19.47907066345215,253809695
2023-09-22,19.47825050354004,19.774112701416016,19.221296310424805,19.43814468383789,19.43814468383789,170874161
2023-09-23,19.43851089477539,19.55816078186035,19.313749313354492,19.47390365600586,19.47390365600586,97379053
2023-09-24,19.473894119262695,19.657695770263672,19.30803680419922,19.374290466308594,19.374290466308594,115380619
2023-09-25,19.3741455078125,19.703439712524414,19.217248916625977,19.40414047241211,19.40414047241211,163848456
2023-09-26,19.40274429321289,19.5053653717041,18.941389083862305,19.023286819458008,19.023286819458008,170201883
2023-09-27,19.02251434326172,19.44652557373047,18.774215698242188,19.130022048950195,19.130022048950195,210385139
2023-09-28,19.129474639892578,19.960865020751953,19.110307693481445,19.957616806030273,19.957616806030273,225954938
2023-09-29,19.95958137512207,20.415977478027344,19.875160217285156,20.300655364990234,20.300655364990234,219571069
2023-09-30,20.299589157104492,21.729970932006836,20.124679565429688,21.3951473236084,21.3951473236084,328987954
2023-10-01,21.392059326171875,24.396018981933594,21.170072555541992,23.83648681640625,23.83648681640625,637123111
2023-10-02,23.837955474853516,24.603424072265625,22.976022720336914,23.371700286865234,23.371700286865234,658084028
2023-10-03,23.36992073059082,24.662073135375977,23.296710968017578,23.55269432067871,23.55269432067871,653491878
2023-10-04,23.556915283203125,23.754377365112305,22.692842483520508,23.144786834716797,23.144786834716797,429268875
2023-10-05,23.14655113220215,23.717647552490234,22.628948211669922,22.694141387939453,22.694141387939453,361288781
2023-10-06,22.692167282104492,23.70509147644043,22.692167282104492,23.424453735351562,23.424453735351562,402665506
2023-10-07,23.4239501953125,24.101722717285156,23.117116928100586,23.287302017211914,23.287302017211914,278403509
2023-10-08,23.289335250854492,23.613706588745117,23.14427947998047,23.24642562866211,23.24642562866211,190670414
2023-10-09,23.244909286499023,23.353511810302734,21.814489364624023,22.118396759033203,22.118396759033203,356967743
2023-10-10,22.117517471313477,22.45848846435547,21.738727569580078,22.10511589050293,22.10511589050293,241087146
2023-10-11,22.105201721191406,22.39118194580078,21.679807662963867,22.00741958618164,22.00741958618164,278925381
2023-10-12,22.007484436035156,22.019926071166992,21.068971633911133,21.300268173217773,21.300268173217773,283320977
2023-10-13,21.299955368041992,22.156654357910156,21.132036209106445,21.834917068481445,21.834917068481445,269268807
2023-10-14,21.834354400634766,22.196813583374023,21.82191276550293,22.01171875,22.01171875,174004594
2023-10-15,22.010534286499023,22.135814666748047,21.711383819580078,21.922027587890625,21.922027587890625,178940996
2023-10-16,21.92258644104004,24.41446876525879,21.92258644104004,23.98295783996582,23.98295783996582,726713710
2023-10-17,23.981590270996094,24.485265731811523,23.644390106201172,23.959318161010742,23.959318161010742,520830665
2023-10-18,23.959224700927734,24.30299949645996,23.4240779876709,23.432138442993164,23.432138442993164,362606644
2023-10-19,23.4334774017334,25.389076232910156,23.256446838378906,24.93791961669922,24.93791961669922,663249208
2023-10-20,24.937543869018555,27.31616973876953,24.774505615234375,27.033674240112305,27.033674240112305,910991447
2023-10-21,27.034481048583984,30.14244842529297,26.71261215209961,29.386228561401367,29.386228561401367,1160814433
2023-10-22,29.384227752685547,29.9661922454834,28.20864486694336,29.03668212890625,29.03668212890625,665340924
2023-10-23,29.26222038269043,32.468772888183594,28.9017391204834,31.850984573364258,31.850984573364258,1581590969
2023-10-24,31.84965705871582,32.36031723022461,29.70209312438965,30.15153694152832,30.15153694152832,1450364573
2023-10-25,30.151220321655273,33.69322204589844,30.059873580932617,32.46306610107422,32.46306610107422,1458706203
2023-10-26,32.461856842041016,33.22134017944336,30.797067642211914,32.77549362182617,32.77549362182617,1015617285
2023-10-27,32.77643585205078,33.30240249633789,31.52513885498047,31.73969841003418,31.73969841003418,870812666
2023-10-28,31.73992156982422,32.47766876220703,31.50631332397461,31.653318405151367,31.653318405151367,380462073
2023-10-29,31.652101516723633,33.13132858276367,31.434202194213867,32.822608947753906,32.822608947753906,507672244
2023-10-30,32.819034576416016,35.17289352416992,32.39456558227539,34.962337493896484,34.962337493896484,1099930941
2023-10-31,34.95983123779297,38.54643249511719,34.9084358215332,38.51951599121094,38.51951599121094,1577034191
2023-11-01,38.513057708740234,46.25090026855469,37.96105194091797,41.461544036865234,41.461544036865234,3630725002
2023-11-02,41.385948181152344,44.4891242980957,38.975345611572266,40.20756912231445,40.20756912231445,2583692673
2023-11-03,40.208927154541016,40.22572326660156,38.21837615966797,39.51976013183594,39.51976013183594,1755955299
2023-11-04,39.52021026611328,42.69524002075195,39.168792724609375,42.346595764160156,42.346595764160156,1454107898
2023-11-05,42.37336730957031,42.80353927612305,40.380126953125,41.23860168457031,41.23860168457031,884855278
2023-11-06,41.238563537597656,42.155067443847656,39.825077056884766,42.12858963012695,42.12858963012695,1010459088
2023-11-07,42.13777160644531,44.42584991455078,40.319908142089844,43.09254455566406,43.09254455566406,1780187159
2023-11-08,43.08591842651367,43.805057525634766,42.394229888916016,43.18988800048828,43.18988800048828,1009177437
2023-11-09,43.18186950683594,48.703067779541016,42.608184814453125,45.444828033447266,45.444828033447266,2830770419
2023-11-10,45.4423713684082,57.34910202026367,45.21684646606445,56.64385223388672,56.64385223388672,3795204638
2023-11-11,56.640995025634766,63.41544723510742,54.04486846923828,56.1026611328125,56.1026611328125,4182963132
2023-11-12,56.13203048706055,61.71490478515625,54.94210433959961,56.15409851074219,56.15409851074219,2987356952
2023-11-13,56.180625915527344,59.71365737915039,51.90705108642578,51.90705108642578,51.90705108642578,2942685126
2023-11-14,51.902217864990234,57.730106353759766,51.71446228027344,56.838375091552734,56.838375091552734,3195616616
2023-11-15,56.83993911743164,66.86766815185547,56.30898666381836,65.5344009399414,65.5344009399414,3793937162
2023-11-16,65.53944396972656,67.99214935302734,56.81013107299805,57.871402740478516,57.871402740478516,3922608772
2023-11-17,57.92103958129883,60.416290283203125,54.5516471862793,58.41593551635742,58.41593551635742,3185454735
2023-11-18,58.39267349243164,59.283443450927734,55.062313079833984,58.512725830078125,58.512725830078125,1942321169
2023-11-19,58.52428436279297,62.02115249633789,56.88264846801758,61.393558502197266,61.393558502197266,1998656461
2023-11-20,61.370460510253906,61.370460510253906,56.353431701660156,56.53383255004883,56.53383255004883,1937313546
2023-11-21,56.540367126464844,57.36568832397461,51.55591583251953,52.00047302246094,52.00047302246094,2440890238
2023-11-22,52.00212860107422,58.79156494140625,51.73749542236328,57.588558197021484,57.588558197021484,1985653842
2023-11-23,57.57801818847656,59.47392272949219,56.28756332397461,56.599369049072266,56.599369049072266,1379316733
2023-11-24,56.57889175415039,58.686012268066406,56.349090576171875,56.86643981933594,56.86643981933594,1146346831
2023-11-25,56.86628723144531,59.654144287109375,56.325279235839844,58.84648895263672,58.84648895263672,1183793273
2023-11-26,58.845420837402344,58.95796203613281,56.51145553588867,57.6427001953125,57.6427001953125,871154750
2023-11-27,57.628868103027344,58.02122497558594,53.71446990966797,55.06462097167969,55.06462097167969,1237763215
2023-11-28,55.06262969970703,58.6068229675293,54.085323333740234,58.19437026977539,58.19437026977539,1412314015
2023-11-29,58.193050384521484,61.653358459472656,57.8550910949707,59.25012969970703,59.25012969970703,1941361674
2023-11-30,59.253517150878906,61.43787384033203,58.946922302246094,59.24162292480469,59.24162292480469,1263841021
2023-12-01,59.23817825317383,61.758018493652344,58.7782096862793,59.80399703979492,59.80399703979492,1376669760
2023-12-02,59.80374526977539,63.83285903930664,59.77376174926758,63.83285903930664,63.83285903930664,1346327049
2023-12-03,63.82087707519531,65.39625549316406,62.416622161865234,63.03996658325195,63.03996658325195,1368876645
2023-12-04,63.03776931762695,65.13323974609375,60.280521392822266,61.526615142822266,61.526615142822266,2211865569
2023-12-05,61.5291748046875,62.54000473022461,59.25082778930664,60.99483108520508,60.99483108520508,1693517649
2023-12-06,60.97986602783203,66.38362121582031,60.97986602783203,61.902957916259766,61.902957916259766,3030993886
2023-12-07,61.934043884277344,69.30046844482422,61.873008728027344,67.83782958984375,67.83782958984375,3002455075
2023-12-08,67.84671783447266,75.12979125976562,67.84123229980469,75.00243377685547,75.00243377685547,3612712432
2023-12-09,74.98954772949219,77.50202178955078,72.03968811035156,72.25760650634766,72.25760650634766,2893248364
2023-12-10,72.27294921875,74.72459411621094,70.91922760009766,74.70588684082031,74.70588684082031,1849363354
2023-12-11,74.71422576904297,74.8381118774414,67.21549224853516,70.36717224121094,70.36717224121094,3729540309
2023-12-12,70.34428405761719,72.34092712402344,65.968994140625,68.54067993164062,68.54067993164062,2366453484
2023-12-13,68.5322494506836,72.3547592163086,64.3697738647461,70.76778411865234,70.76778411865234,2414610075
2023-12-14,70.74867248535156,76.17998504638672,69.8573226928711,75.62033081054688,75.62033081054688,2464938440
2023-12-15,75.63668823242188,79.15106964111328,72.36663818359375,72.36898803710938,72.36898803710938,2821390652
2023-12-16,72.43347930908203,77.0792007446289,71.56934356689453,73.47350311279297,73.47350311279297,1781972898
2023-12-17,73.47478485107422,74.72001647949219,70.82445526123047,71.00051879882812,71.00051879882812,1552380672
2023-12-18,70.93263244628906,75.38053894042969,67.33440399169922,74.34716033935547,74.34716033935547,2281865174
2023-12-19,74.34918975830078,76.27140808105469,72.01061248779297,72.9897689819336,72.9897689819336,1900875405
2023-12-20,72.989990234375,83.95745086669922,72.989990234375,82.19123077392578,82.19123077392578,3745738278
2023-12-21,82.1856460571289,95.32344055175781,81.23770904541016,93.85481262207031,93.85481262207031,4711493441
2023-12-22,93.85801696777344,99.12442779541016,90.79840087890625,98.00369262695312,98.00369262695312,5284203995
2023-12-23,98.0016860961914,109.50884246826172,93.10676574707031,107.59423065185547,107.59423065185547,3957434568
2023-12-24,107.72513580322266,117.38066864013672,107.72513580322266,112.48521423339844,112.48521423339844,6365529251
2023-12-25,112.56411743164062,125.19389343261719,108.90338134765625,121.1464614868164,121.1464614868164,5951791518
2023-12-26,121.08433532714844,121.14399719238281,104.72821807861328,112.6767349243164,112.6767349243164,6117657160
2023-12-27,112.65483093261719,115.03387451171875,105.42523193359375,107.02379608154297,107.02379608154297,4267938569
2023-12-28,107.022705078125,109.420654296875,97.66864776611328,102.10456848144531,102.10456848144531,4492625126
2023-12-29,102.06928253173828,109.6711196899414,100.05551147460938,106.31151580810547,106.31151580810547,4445797973
2023-12-30,106.29850006103516,107.3282241821289,101.06812286376953,101.84508514404297,101.84508514404297,1863177830
2023-12-31,101.84417724609375,105.133544921875,99.88642883300781,101.50582122802734,101.50582122802734,1748630533
2024-01-01,101.51280975341797,109.50868225097656,101.51280975341797,109.50868225097656,109.50868225097656,2157671990
2024-01-02,109.54906463623047,116.88249206542969,106.38898468017578,106.61122131347656,106.61122131347656,3782057553
2024-01-03,106.61653137207031,109.84809112548828,92.92366790771484,98.59443664550781,98.59443664550781,5472216595
2024-01-04,98.58697509765625,107.98246765136719,97.10832977294922,105.0775375366211,105.0775375366211,3272723247
2024-01-05,105.05200958251953,105.23542785644531,95.9427261352539,99.97879028320312,99.97879028320312,3022127826
2024-01-06,99.98799133300781,100.03740692138672,92.02278900146484,93.85771942138672,93.85771942138672,2235902092
2024-01-07,93.8603515625,96.69239807128906,88.22345733642578,89.2763442993164,89.2763442993164,2288061692
2024-01-08,89.2781753540039,99.76187133789062,85.64669799804688,97.79044342041016,97.79044342041016,4152448360
2024-01-09,97.81603240966797,103.7961654663086,95.89379119873047,99.40918731689453,99.40918731689453,4070131683
2024-01-10,99.38423919677734,105.0823745727539,92.56326293945312,102.03302001953125,102.03302001953125,4216429514
2024-01-11,102.10365295410156,106.93573760986328,98.4124984741211,99.90943908691406,99.90943908691406,4174026719
2024-01-12,99.91187286376953,100.2544937133789,88.30984497070312,91.72090911865234,91.72090911865234,2868799888
2024-01-13,91.7597427368164,96.91764831542969,89.7544937133789,95.73004913330078,95.73004913330078,1880329065
2024-01-14,95.73265075683594,102.173583984375,93.89056396484375,94.13314056396484,94.13314056396484,2736734725
2024-01-15,94.03654479980469,96.82123565673828,93.2411117553711,94.49022674560547,94.49022674560547,1755858499
2024-01-16,94.43834686279297,98.59530639648438,94.39668273925781,97.62691497802734,97.62691497802734,1806576879
2024-01-17,97.61580657958984,102.4337387084961,97.05516052246094,102.0635986328125,102.0635986328125,3220344763
2024-01-18,102.02949523925781,102.92314147949219,92.14057922363281,94.2509536743164,94.2509536743164,2684524713
2024-01-19,94.25067138671875,95.16472625732422,87.48365783691406,93.38616943359375,93.38616943359375,2631067383
2024-01-20,93.393798828125,94.02531433105469,90.4937515258789,92.56983947753906,92.56983947753906,1204443546
2024-01-21,92.58952331542969,93.71378326416016,90.84843444824219,90.84843444824219,90.84843444824219,894963197
2024-01-22,90.90369415283203,91.63616180419922,82.6597671508789,83.62281036376953,83.62281036376953,2662287481
2024-01-23,83.62184143066406,85.8401870727539,79.06669616699219,84.27450561523438,84.27450561523438,2990436327
2024-01-24,84.28726196289062,89.2677230834961,83.41868591308594,88.73200988769531,88.73200988769531,2352477736
2024-01-25,88.73780059814453,89.37682342529297,85.273681640625,86.88921356201172,86.88921356201172,1674093024
2024-01-26,86.88945007324219,93.52867126464844,86.14839172363281,92.44236755371094,92.44236755371094,2027305107
2024-01-27,92.38762664794922,94.43761444091797,90.84476470947266,94.16321563720703,94.16321563720703,1256585307
2024-01-28,94.18190002441406,99.37737274169922,93.538330078125,95.93798065185547,95.93798065185547,2425625612
2024-01-29,95.93798065185547,101.77191162109375,95.17613220214844,101.56666564941406,101.56666564941406,2604890575
2024-01-30,101.56666564941406,106.21345520019531,101.10939025878906,101.47297668457031,101.47297668457031,3328090833
2024-01-31,101.44925689697266,102.54806518554688,96.10359191894531,97.0287094116211,97.0287094116211,3814467068
2024-02-01,97.02484130859375,97.9441909790039,93.37918853759766,97.84669494628906,97.84669494628906,2951395444
2024-02-02,97.8346939086914,102.41262817382812,97.57415771484375,100.44052124023438,100.44052124023438,2574044077
2024-02-03,100.45113372802734,101.0589828491211,96.81257629394531,97.8799819946289,97.8799819946289,1349320819
2024-02-04,97.88506317138672,98.45758819580078,95.26637268066406,95.47695922851562,95.47695922851562,1304106726
2024-02-05,95.47146606445312,98.5440444946289,94.29252624511719,95.54866027832031,95.54866027832031,1635327054
2024-02-06,95.54961395263672,97.79078674316406,93.2807388305664,96.86107635498047,96.86107635498047,1699997346
2024-02-07,96.86189270019531,101.23660278320312,94.72022247314453,100.97927856445312,100.97927856445312,1733607189
2024-02-08,100.99549865722656,104.79804229736328,100.55369567871094,102.78563690185547,102.78563690185547,2288429230
2024-02-09,102.79017639160156,108.98772430419922,102.79017639160156,106.93333435058594,106.93333435058594,2852770180
2024-02-10,106.93366241455078,110.74279022216797,106.93366241455078,109.1314697265625,109.1314697265625,1836561570
2024-02-11,109.1166763305664,110.55686950683594,107.35765075683594,107.49528503417969,107.49528503417969,1370383843
2024-02-12,107.49263000488281,112.06966400146484,103.60929107666016,111.99275207519531,111.99275207519531,2650731894
2024-02-13,111.97724914550781,114.8106460571289,108.49378204345703,112.57930755615234,112.57930755615234,2709494768
2024-02-14,112.57496643066406,118.3277816772461,110.87847137451172,116.97632598876953,116.97632598876953,2391239729
2024-02-15,116.98538970947266,118.3064956665039,111.77587890625,113.69940948486328,113.69940948486328,2471486178
2024-02-16,113.6730728149414,114.25308990478516,108.34872436523438,110.44591522216797,110.44591522216797,1921299579
2024-02-17,110.44330596923828,111.07304382324219,106.1252212524414,108.98401641845703,108.98401641845703,1370606631
2024-02-18,108.98760223388672,114.00138092041016,107.60671997070312,112.17467498779297,112.17467498779297,1516321334
2024-02-19,112.17882537841797,114.71797943115234,111.08141326904297,111.4853286743164,111.4853286743164,1898655220
2024-02-20,111.48344421386719,112.0367431640625,104.89022827148438,108.45964050292969,108.45964050292969,2656976089
2024-02-21,108.45266723632812,108.45266723632812,100.41201782226562,105.1252212524414,105.1252212524414,2246861647
2024-02-22,105.12030792236328,106.99540710449219,101.64240264892578,101.66979217529297,101.66979217529297,1830636004
2024-02-23,101.67462158203125,103.02283477783203,98.9583511352539,99.95469665527344,99.95469665527344,1483285120
2024-02-24,99.95437622070312,104.64539337158203,98.585205078125,104.1335220336914,104.1335220336914,1083637514
2024-02-25,104.1326675415039,104.32994079589844,102.17102813720703,103.4534912109375,103.4534912109375,909662462
2024-02-26,103.4507064819336,110.58035278320312,100.4552001953125,109.91853332519531,109.91853332519531,2334408023
2024-02-27,109.91878509521484,112.2047119140625,105.89693450927734,108.3880844116211,108.3880844116211,2723995106
2024-02-28,108.39923858642578,118.05220031738281,107.46087646484375,118.05220031738281,118.05220031738281,5029492553
2024-02-29,118.2387466430664,134.4656982421875,117.66751861572266,125.71151733398438,125.71151733398438,6950123902
2024-03-01,125.63670349121094,137.60186767578125,125.63670349121094,129.9904022216797,129.9904022216797,4743077738
2024-03-02,129.98231506347656,131.45486450195312,127.6808853149414,129.70018005371094,129.70018005371094,2741772676
2024-03-03,129.7933807373047,132.062744140625,125.76932525634766,130.45086669921875,130.45086669921875,2875614168
2024-03-04,130.42323303222656,134.87417602539062,127.79814147949219,133.194580078125,133.194580078125,4429758300
2024-03-05,133.15936279296875,142.65093994140625,109.53875732421875,125.70671081542969,125.70671081542969,8980294607
2024-03-06,125.69921112060547,134.8106231689453,120.31733703613281,130.7420196533203,130.7420196533203,5146680159
2024-03-07,130.7420196533203,149.2247314453125,130.70175170898438,143.9778594970703,143.9778594970703,7111178325
2024-03-08,143.97727966308594,152.4179229736328,142.53614807128906,145.2400360107422,145.2400360107422,5474659974
2024-03-09,145.24032592773438,149.35128784179688,144.29037475585938,144.6072540283203,144.6072540283203,2946261381
2024-03-10,144.60733032226562,148.6719207763672,140.83999633789062,144.5151824951172,144.5151824951172,3407621981
2024-03-11,144.5144805908203,150.01797485351562,137.6329803466797,148.75096130371094,148.75096130371094,5383624184
2024-03-12,148.7496795654297,154.94229125976562,142.87014770507812,151.01544189453125,151.01544189453125,6413617983
2024-03-13,151.01544189453125,166.44876098632812,148.94561767578125,163.83981323242188,163.83981323242188,5917471836
2024-03-14,163.83993530273438,177.8926239013672,160.23355102539062,176.67974853515625,176.67974853515625,8399967972
2024-03-15,176.67974853515625,188.50135803222656,165.4127197265625,182.96469116210938,182.96469116210938,14093348410
2024-03-16,182.96751403808594,197.65599060058594,177.46127319335938,181.88034057617188,181.88034057617188,11794134069
2024-03-17,181.88034057617188,204.29254150390625,179.22560119628906,202.12356567382812,202.12356567382812,10876218562
2024-03-18,202.1226043701172,209.69606018066406,194.8494110107422,195.9927520751953,195.9927520751953,11137647410
2024-03-19,195.9927520751953,198.24107360839844,166.17674255371094,170.0162811279297,170.0162811279297,11658593922
2024-03-20,170.0162811279297,192.9118194580078,163.2962646484375,191.54962158203125,191.54962158203125,8673957460
2024-03-21,191.54962158203125,195.30612182617188,176.2833251953125,179.2207489013672,179.2207489013672,5613811275
2024-03-22,179.23980712890625,181.3232421875,167.8778533935547,174.36370849609375,174.36370849609375,4150938142
2024-03-23,174.36370849609375,178.80010986328125,171.0169677734375,172.90225219726562,172.90225219726562,2711581881
2024-03-24,172.8978729248047,186.62942504882812,171.67372131347656,183.57345581054688,183.57345581054688,2661231893
2024-03-25,183.57345581054688,194.43026733398438,181.25234985351562,189.0835418701172,189.0835418701172,4066489821
2024-03-26,189.08338928222656,196.2930450439453,186.75282287597656,190.69985961914062,190.69985961914062,3520179571
2024-03-27,190.69998168945312,192.49658203125,180.42044067382812,186.36146545410156,186.36146545410156,3844985014
2024-03-28,186.36146545410156,190.8834686279297,180.99761962890625,189.6216278076172,189.6216278076172,2910414256
2024-03-29,189.6216278076172,192.96981811523438,183.6461639404297,192.2279510498047,192.2279510498047,3031009580
2024-03-30,192.2278594970703,199.73094177246094,191.21678161621094,194.3855438232422,194.3855438232422,2999311846
2024-03-31,194.37579345703125,203.02679443359375,194.0353240966797,202.87413024902344,202.87413024902344,2342185476
2024-04-01,202.8744354248047,204.1797637939453,187.4888916015625,192.5678253173828,192.5678253173828,3872515434
2024-04-02,192.5678253173828,192.56942749023438,176.132080078125,181.17225646972656,181.17225646972656,4553269015
2024-04-03,181.1727294921875,191.6926727294922,177.3955078125,185.2486114501953,185.2486114501953,4160370221
2024-04-04,185.2486114501953,190.06968688964844,180.51229858398438,183.95811462402344,183.95811462402344,4101220964
2024-04-05,183.95811462402344,184.977783203125,168.23606872558594,174.5015106201172,174.5015106201172,7398400404
2024-04-06,174.5015106201172,179.69752502441406,173.8743133544922,178.91534423828125,178.91534423828125,4672922789
2024-04-07,178.91534423828125,182.5382080078125,177.0657958984375,179.6498565673828,179.6498565673828,1854793003
2024-04-08,179.65069580078125,184.30287170410156,175.58998107910156,180.78477478027344,180.78477478027344,2744377905
2024-04-09,180.77951049804688,180.82568359375,169.36776733398438,172.4136199951172,172.4136199951172,2688188866
2024-04-10,172.4142608642578,175.32261657714844,163.81312561035156,173.43736267089844,173.43736267089844,3344074648
2024-04-11,173.43736267089844,176.2355194091797,170.3934326171875,172.5763702392578,172.5763702392578,2712334365
2024-04-12,172.5763702392578,175.8086395263672,145.51638793945312,153.63546752929688,153.63546752929688,4727185451
2024-04-13,153.6344757080078,154.94395446777344,119.83334350585938,139.34169006347656,139.34169006347656,8976793985
2024-04-14,139.34169006347656,152.50100708007812,131.28717041015625,151.28494262695312,151.28494262695312,7110974218
2024-04-15,151.2994384765625,155.96116638183594,134.5725555419922,138.5086212158203,138.5086212158203,5699439234
2024-04-16,138.507568359375,140.27830505371094,126.86528015136719,136.27932739257812,136.27932739257812,5156084639
2024-04-17,136.27911376953125,142.60438537597656,127.5289535522461,131.86618041992188,131.86618041992188,4888546522
2024-04-18,131.86717224121094,143.72735595703125,128.07675170898438,142.0823974609375,142.0823974609375,4193561506
2024-04-19,142.0823974609375,147.3337860107422,128.86282348632812,142.6804962158203,142.6804962158203,5857667913
2024-04-20,142.67845153808594,152.09918212890625,140.00570678710938,151.13356018066406,151.13356018066406,2795892211
2024-04-21,151.1340789794922,153.42225646972656,147.16952514648438,148.60931396484375,148.60931396484375,2211663291
2024-04-22,148.60931396484375,158.37271118164062,146.99169921875,157.03121948242188,157.03121948242188,2959650502
2024-04-23,157.03121948242188,159.94459533691406,153.3231201171875,154.70130920410156,154.70130920410156,2750685937
2024-04-24,154.70130920410156,159.58090209960938,145.77056884765625,147.74514770507812,147.74514770507812,3932336720
2024-04-25,147.74961853027344,149.3037567138672,142.2645721435547,144.89212036132812,144.89212036132812,3674969172
2024-04-26,144.88917541503906,145.8546142578125,138.90838623046875,139.10433959960938,139.10433959960938,2564389027
2024-04-27,139.10433959960938,142.87451171875,134.02891540527344,141.28916931152344,141.28916931152344,2373155947
2024-04-28,141.28916931152344,144.51388549804688,137.23301696777344,137.85641479492188,137.85641479492188,1959005342
2024-04-29,137.8601837158203,138.7387237548828,133.70916748046875,137.7766571044922,137.7766571044922,2464951751
2024-04-30,137.7772979736328,139.6676483154297,121.63745880126953,126.96270751953125,126.96270751953125,3407320371
2024-05-01,126.9625473022461,135.11386108398438,119.38481140136719,134.6279754638672,134.6279754638672,4136407963
2024-05-02,134.6279754638672,140.28152465820312,128.26028442382812,137.81448364257812,137.81448364257812,3380078368
2024-05-03,137.81448364257812,144.9600372314453,136.12342834472656,143.77255249023438,143.77255249023438,3216962298
2024-05-04,143.77220153808594,148.9357452392578,142.56625366210938,146.1350555419922,146.1350555419922,3050187811
2024-05-05,146.1350555419922,147.91647338867188,143.47845458984375,145.71302795410156,145.71302795410156,2034794725
2024-05-06,145.71205139160156,156.62669372558594,145.58432006835938,152.80239868164062,152.80239868164062,2926902880
2024-05-07,152.80667114257812,159.05345153808594,148.0836181640625,148.1343231201172,148.1343231201172,2687619013
2024-05-08,148.1343231201172,149.81089782714844,140.16909790039062,142.29473876953125,142.29473876953125,2502237557
2024-05-09,142.29473876953125,153.08624267578125,140.78964233398438,152.84994506835938,152.84994506835938,2249863780
2024-05-10,152.8529052734375,155.41159057617188,144.9387969970703,146.21690368652344,146.21690368652344,2471594251
2024-05-11,146.2169647216797,147.4264373779297,143.33140563964844,145.3143768310547,145.3143768310547,1243751505
2024-05-12,145.3143768310547,147.57147216796875,142.8818359375,143.52081298828125,143.52081298828125,936690341
2024-05-13,143.52081298828125,150.54666137695312,138.03285217285156,147.28233337402344,147.28233337402344,2556255769
2024-05-14,147.27908325195312,148.8286895751953,141.9068603515625,142.0303955078125,142.0303955078125,2586166419
2024-05-15,142.0303955078125,158.64071655273438,141.35032653808594,158.18682861328125,158.18682861328125,3585715674
2024-05-16,158.18775939941406,164.31932067871094,156.7726287841797,159.116455078125,159.116455078125,3498272951
2024-05-17,159.116455078125,171.6060791015625,159.116455078125,169.53054809570312,169.53054809570312,3371355809
2024-05-18,169.53054809570312,175.7790985107422,168.9330596923828,172.5391387939453,172.5391387939453,2479657643
2024-05-19,172.53919982910156,175.1893310546875,166.7326202392578,170.0913543701172,170.0913543701172,2300080451
2024-05-20,170.0913543701172,187.44712829589844,168.0304412841797,186.52049255371094,186.52049255371094,4636864705
2024-05-21,186.51951599121094,188.49383544921875,174.71170043945312,178.11614990234375,178.11614990234375,4568414163
2024-05-22,178.1156768798828,183.0676727294922,175.4474639892578,176.86077880859375,176.86077880859375,3833758536
2024-05-23,176.8631134033203,180.165283203125,167.4036865234375,175.98577880859375,175.98577880859375,5117258940
2024-05-24,175.98577880859375,176.03147888183594,162.8658905029297,167.7969207763672,167.7969207763672,4013502065
2024-05-25,167.7969207763672,170.3550567626953,166.11300659179688,168.43763732910156,168.43763732910156,1875205755
2024-05-26,168.43763732910156,168.43927001953125,161.2638702392578,163.3509063720703,163.3509063720703,2543881488
2024-05-27,163.3509063720703,171.98854064941406,163.33544921875,169.9961395263672,169.9961395263672,2745440475
2024-05-28,169.9961395263672,173.0171356201172,164.97340393066406,168.65084838867188,168.65084838867188,3342283019
2024-05-29,168.65084838867188,173.64195251464844,167.3238525390625,168.0726776123047,168.0726776123047,2852496248
2024-05-30,168.0726776123047,172.41778564453125,163.6839599609375,166.97653198242188,166.97653198242188,2932316784
2024-05-31,166.97653198242188,170.63156127929688,163.93309020996094,165.63771057128906,165.63771057128906,2415920333
2024-06-01,165.63772583007812,167.73709106445312,165.5856170654297,166.03067016601562,166.03067016601562,1058869941
2024-06-02,166.0296173095703,166.9154815673828,161.6532440185547,163.24990844726562,163.24990844726562,1562269041
2024-06-03,163.25015258789062,167.03875732421875,161.8537139892578,164.9234619140625,164.9234619140625,2182487608
2024-06-04,164.92506408691406,171.8168182373047,164.51553344726562,171.8019256591797,171.8019256591797,2057558426
2024-06-05,171.8019256591797,175.47531127929688,171.38299560546875,173.48291015625,173.48291015625,2405906612
2024-06-06,173.48291015625,174.30470275878906,167.8642120361328,170.01622009277344,170.01622009277344,1965442993
2024-06-07,170.01583862304688,172.4381561279297,155.79876708984375,162.50704956054688,162.50704956054688,3298527575
2024-06-08,162.4967498779297,163.62017822265625,157.54295349121094,157.96890258789062,157.96890258789062,1722237785
2024-06-09,157.96371459960938,162.91897583007812,156.76876831054688,162.08360290527344,162.08360290527344,1475878151
2024-06-10,162.07888793945312,162.8277587890625,157.77020263671875,158.9280242919922,158.9280242919922,1815361482
2024-06-11,158.9341278076172,159.52310180664062,145.8651885986328,149.42898559570312,149.42898559570312,2812642453
2024-06-12,149.4223175048828,161.51483154296875,145.82144165039062,155.1775665283203,155.1775665283203,2853692260
2024-06-13,155.19235229492188,155.19235229492188,146.1722412109375,147.31442260742188,147.31442260742188,2085097655
2024-06-14,147.28204345703125,148.78933715820312,140.11538696289062,143.0944366455078,143.0944366455078,2330458883
2024-06-15,143.07408142089844,145.5409698486328,143.02365112304688,145.41221618652344,145.41221618652344,1065293341
2024-06-16,145.41796875,151.12550354003906,143.17953491210938,151.12550354003906,151.12550354003906,1147997523
2024-06-17,151.13723754882812,151.58477783203125,140.13880920410156,143.3342742919922,143.3342742919922,2244770232
2024-06-18,143.314697265625,143.61065673828125,130.28907775878906,137.50399780273438,137.50399780273438,4046511952
2024-06-19,137.4798126220703,141.66993713378906,134.73263549804688,135.60960388183594,135.60960388183594,2241396569
2024-06-20,135.60960388183594,141.0752410888672,132.087646484375,133.47296142578125,133.47296142578125,2343938226
2024-06-21,133.47195434570312,135.22915649414062,128.9219207763672,134.5883026123047,134.5883026123047,2214701928
2024-06-22,134.56765747070312,136.46005249023438,133.14248657226562,133.6702423095703,133.6702423095703,948392979
2024-06-23,133.66000366210938,135.005859375,128.2696990966797,128.59042358398438,128.59042358398438,1063910411
2024-06-24,128.59800720214844,132.3112335205078,123.6693344116211,132.24139404296875,132.24139404296875,3420423301
2024-06-25,132.26934814453125,139.72958374023438,131.29635620117188,136.5592041015625,136.5592041015625,2517391150
2024-06-26,136.5549774169922,140.16876220703125,134.92576599121094,136.60914611816406,136.60914611816406,1670038554
2024-06-27,136.61341857910156,150.7672119140625,135.2449951171875,149.44837951660156,149.44837951660156,2831651846
2024-06-28,149.4542694091797,150.0515899658203,139.30589294433594,139.70339965820312,139.70339965820312,2396070692
2024-06-29,139.7193145751953,142.8238525390625,139.6678009033203,140.01014709472656,140.01014709472656,1139066175
2024-06-30,140.01272583007812,147.19932556152344,137.14137268066406,146.49249267578125,146.49249267578125,1567841881
2024-07-01,146.4812774658203,148.7985076904297,145.8227996826172,146.59506225585938,146.59506225585938,1814659116
2024-07-02,146.5885467529297,154.7129669189453,146.12054443359375,153.7004852294922,153.7004852294922,2024773533
2024-07-03,153.7111358642578,154.197998046875,139.5172576904297,140.73141479492188,140.73141479492188,2813419415
2024-07-04,140.71533203125,142.51486206054688,127.55081939697266,127.55081939697266,127.55081939697266,3243822145
2024-07-05,127.60507202148438,135.84579467773438,122.44230651855469,134.3693389892578,134.3693389892578,4644036182
2024-07-06,134.36329650878906,144.0084686279297,132.61329650878906,143.24118041992188,143.24118041992188,2078535871
2024-07-07,143.1870574951172,143.1870574951172,131.7740936279297,131.7740936279297,131.7740936279297,1842515124
2024-07-08,131.79702758789062,141.6341094970703,128.56292724609375,139.4636993408203,139.4636993408203,3692404575
2024-07-09,139.537353515625,143.92938232421875,136.74093627929688,141.34844970703125,141.34844970703125,2418798702
2024-07-10,141.3741455078125,145.8537139892578,138.85604858398438,141.97479248046875,141.97479248046875,1952272010
2024-07-11,141.98280334472656,145.32443237304688,135.84751892089844,135.8832244873047,135.8832244873047,2286890972
2024-07-12,135.86402893066406,140.42477416992188,134.15914916992188,139.52801513671875,139.52801513671875,1990173458
2024-07-13,139.52639770507812,143.367431640625,138.17953491210938,141.9249725341797,141.9249725341797,1131518484
2024-07-14,141.92665100097656,148.54705810546875,141.92665100097656,147.622314453125,147.622314453125,2009294488
2024-07-15,147.6661376953125,159.9420623779297,147.202880859375,159.93397521972656,159.93397521972656,2580623500
2024-07-16,159.77333068847656,162.46951293945312,153.05372619628906,160.5518798828125,160.5518798828125,3034234774
2024-07-17,160.56329345703125,163.59523010253906,155.06703186035156,155.5841064453125,155.5841064453125,2255652667
2024-07-18,155.59104919433594,161.587158203125,155.5660400390625,159.07241821289062,159.07241821289062,2044591406
2024-07-19,159.0923309326172,171.50674438476562,156.60653686523438,169.1858673095703,169.1858673095703,3617009839
2024-07-20,169.1826171875,174.831298828125,167.55731201171875,173.89178466796875,173.89178466796875,1908476088
2024-07-21,173.89373779296875,184.8703155517578,171.1182098388672,184.54161071777344,184.54161071777344,3080452915
2024-07-22,184.54556274414062,184.79246520996094,177.04412841796875,178.97828674316406,178.97828674316406,2808509242
2024-07-23,178.97828674316406,180.49615478515625,170.98854064941406,172.757568359375,172.757568359375,3230351478
2024-07-24,172.75851440429688,182.35760498046875,171.21041870117188,178.0323028564453,178.0323028564453,3112174836
2024-07-25,178.02952575683594,179.52093505859375,165.9325408935547,171.96307373046875,171.96307373046875,4067186719
2024-07-26,171.9625701904297,183.53836059570312,171.87789916992188,183.13671875,183.13671875,2816314095
2024-07-27,183.13809204101562,188.14059448242188,178.59835815429688,184.0854034423828,184.0854034423828,3248901126
2024-07-28,184.08599853515625,186.51461791992188,181.3953399658203,184.88607788085938,184.88607788085938,1852374783
2024-07-29,184.88719177246094,193.73228454589844,181.88536071777344,182.7805938720703,182.7805938720703,3654304391
2024-07-30,182.77159118652344,184.1801300048828,176.02243041992188,179.10719299316406,179.10719299316406,2766172800
2024-07-31,179.10804748535156,184.179443359375,171.81919860839844,171.82615661621094,171.82615661621094,3055204208
2024-08-01,171.82566833496094,172.68980407714844,157.98838806152344,167.672119140625,167.672119140625,4402828194
2024-08-02,167.66053771972656,169.04396057128906,150.08499145507812,152.6382293701172,152.6382293701172,4507521137
2024-08-03,152.6382293701172,153.77685546875,140.22140502929688,142.9219970703125,142.9219970703125,3620526646
2024-08-04,142.9219512939453,145.83766174316406,132.13967895507812,138.05508422851562,138.05508422851562,4333596296
2024-08-05,138.0526885986328,139.14146423339844,110.60955810546875,129.8643035888672,129.8643035888672,14114308949
2024-08-06,129.86294555664062,149.35296630859375,129.78857421875,144.09036254882812,144.09036254882812,5813459735
2024-08-07,144.0882110595703,155.00779724121094,142.7469024658203,144.63209533691406,144.63209533691406,5529725414
2024-08-08,144.63247680664062,163.02590942382812,142.01992797851562,162.9307403564453,162.9307403564453,5385642745
2024-08-09,162.9307403564453,163.24948120117188,151.22613525390625,156.45721435546875,156.45721435546875,3217916997
2024-08-10,156.45721435546875,158.5860595703125,152.873046875,153.95916748046875,153.95916748046875,1662980960
2024-08-11,153.961669921875,157.93190002441406,141.34829711914062,141.52685546875,141.52685546875,2411765937
2024-08-12,141.53207397460938,150.81463623046875,141.4407958984375,146.45423889160156,146.45423889160156,3380174341
2024-08-13,146.45455932617188,149.61012268066406,143.1520233154297,146.7126922607422,146.7126922607422,2224488388
2024-08-14,146.7126922607422,151.72604370117188,142.71792602539062,143.9234619140625,143.9234619140625,2714536693
2024-08-15,143.92266845703125,147.35154724121094,138.16192626953125,142.74581909179688,142.74581909179688,3032770371
2024-08-16,142.7428741455078,144.7954559326172,136.3846435546875,139.33056640625,139.33056640625,2707615564
2024-08-17,139.33056640625,141.96282958984375,137.86630249023438,141.7985076904297,141.7985076904297,1199702073
2024-08-18,141.7985076904297,146.96298217773438,140.95962524414062,142.58688354492188,142.58688354492188,1866239536
2024-08-19,142.58688354492188,145.9236297607422,140.74871826171875,144.34368896484375,144.34368896484375,2077549615
2024-08-20,144.3468475341797,148.6486053466797,141.36070251464844,143.16773986816406,143.16773986816406,2124392770
2024-08-21,142.33303833007812,144.1562957763672,139.26654052734375,142.70960998535156,142.70960998535156,1923259439
2024-08-22,142.70960998535156,144.81321716308594,140.9344024658203,143.2579345703125,143.2579345703125,1368400829
2024-08-23,143.2579345703125,153.771240234375,143.16477966308594,153.10708618164062,153.10708618164062,2560976300
2024-08-24,153.10833740234375,162.16932678222656,152.15208435058594,160.73175048828125,160.73175048828125,2749419604
2024-08-25,160.73175048828125,161.94796752929688,155.50714111328125,158.90911865234375,158.90911865234375,2085078554
2024-08-26,158.9114990234375,161.91110229492188,155.88449096679688,157.23687744140625,157.23687744140625,2588808155
2024-08-27,157.23658752441406,159.62355041503906,145.65640258789062,146.8970947265625,146.8970947265625,2783392784
2024-08-28,146.8970947265625,148.69497680664062,140.97080993652344,143.89138793945312,143.89138793945312,2932401182
2024-08-29,143.8910675048828,147.2205810546875,138.2660675048828,140.0540313720703,140.0540313720703,2098251665
2024-08-30,140.0540313720703,141.01318359375,132.4513397216797,138.09999084472656,138.09999084472656,2683385690
2024-08-31,138.09999084472656,138.99224853515625,134.6364288330078,135.37425231933594,135.37425231933594,892155699
2024-09-01,135.37425231933594,135.99781799316406,128.24325561523438,128.6905517578125,128.6905517578125,1974170865
2024-09-02,128.6905517578125,135.35238647460938,127.26619720458984,135.0023651123047,135.0023651123047,2092221241
2024-09-03,135.0023651123047,137.14476013183594,127.57423400878906,127.57758331298828,127.57758331298828,1787700523
2024-09-04,127.57758331298828,134.86917114257812,123.61295318603516,133.60391235351562,133.60391235351562,2663812153
2024-09-05,133.6043701171875,135.085205078125,128.14137268066406,129.32894897460938,129.32894897460938,1926178088
2024-09-06,129.32894897460938,134.16807556152344,121.05538177490234,124.99007415771484,124.99007415771484,3520537699
2024-09-07,124.99007415771484,129.2908935546875,124.26908111572266,127.72156524658203,127.72156524658203,1321261949
2024-09-08,127.72156524658203,131.51524353027344,126.81302642822266,129.98951721191406,129.98951721191406,1317794291
2024-09-09,129.98951721191406,136.18653869628906,127.21979522705078,135.02561950683594,135.02561950683594,2443769044
2024-09-10,135.0263671875,137.8063507080078,132.63108825683594,135.63522338867188,135.63522338867188,1642358500
2024-09-11,135.63494873046875,135.8038787841797,128.4340057373047,132.4973907470703,132.4973907470703,2122617674
2024-09-12,132.49708557128906,136.61480712890625,132.44332885742188,136.14190673828125,136.14190673828125,1597055803
2024-09-13,136.14190673828125,139.83250427246094,131.86395263671875,139.1005401611328,139.1005401611328,1668690414
2024-09-14,139.1025390625,139.7345733642578,135.9435577392578,137.17977905273438,137.17977905273438,952465288
2024-09-15,137.17977905273438,137.92349243164062,130.9698028564453,131.4993896484375,131.4993896484375,1358403273
2024-09-16,131.4993896484375,132.29637145996094,129.13807678222656,131.47259521484375,131.47259521484375,1623218789
2024-09-17,131.47244262695312,135.4871368408203,130.47569274902344,131.53707885742188,131.53707885742188,1726861492
2024-09-18,131.53707885742188,133.99185180664062,127.25076293945312,133.99185180664062,133.99185180664062,2260675347
2024-09-19,133.99185180664062,143.9043731689453,133.99185180664062,142.83627319335938,142.83627319335938,2884543933
2024-09-20,142.8365478515625,151.7609405517578,141.316162109375,146.56680297851562,146.56680297851562,3241123621
2024-09-21,146.56680297851562,149.83645629882812,144.79803466796875,149.52703857421875,149.52703857421875,1385610390
2024-09-22,149.52703857421875,149.86582946777344,141.38461303710938,144.80364990234375,144.80364990234375,1597826979
2024-09-23,144.80364990234375,148.97042846679688,142.6438446044922,144.8149871826172,144.8149871826172,2344229720
2024-09-24,144.8149871826172,153.53628540039062,143.30413818359375,152.89215087890625,152.89215087890625,2927238360
2024-09-25,152.89096069335938,153.54763793945312,147.45013427734375,148.02342224121094,148.02342224121094,2138602628
2024-09-26,148.02110290527344,157.858154296875,146.87075805664062,155.5760955810547,155.5760955810547,3009969111
2024-09-27,155.5760955810547,160.9813995361328,154.13027954101562,157.74993896484375,157.74993896484375,2765830721
2024-09-28,157.7519073486328,159.34521484375,155.29931640625,156.9124298095703,156.9124298095703,1300870644
2024-09-29,156.9124298095703,161.62306213378906,155.2430877685547,158.62916564941406,158.62916564941406,1773980028
2024-09-30,158.63241577148438,159.50892639160156,152.01983642578125,152.61846923828125,152.61846923828125,2376780676
2024-10-01,152.61846923828125,157.25819396972656,142.8423309326172,145.28988647460938,145.28988647460938,3656164855
2024-10-02,145.28988647460938,148.82568359375,138.9187469482422,140.38555908203125,140.38555908203125,2892264150
2024-10-03,140.38490295410156,142.80543518066406,133.55316162109375,136.78518676757812,136.78518676757812,2914986844
2024-10-04,136.78518676757812,144.42678833007812,136.0756378173828,143.17227172851562,143.17227172851562,2361841303
2024-10-05,143.17227172851562,144.83428955078125,141.16966247558594,142.7117462158203,142.7117462158203,1113937760
2024-10-06,142.7117156982422,146.62001037597656,142.11424255371094,146.44236755371094,146.44236755371094,1168715645
2024-10-07,146.44354248046875,152.1038360595703,143.60458374023438,143.99179077148438,143.99179077148438,2678803498
2024-10-08,143.99179077148438,145.44879150390625,141.2363739013672,143.39442443847656,143.39442443847656,1710617951
2024-10-09,143.3953399658203,145.1295166015625,138.7974395751953,139.31553649902344,139.31553649902344,1697499287
2024-10-10,139.3137664794922,140.58058166503906,135.58270263671875,138.88841247558594,138.88841247558594,1770157917
2024-10-11,138.88674926757812,146.43063354492188,138.755859375,145.3811492919922,145.3811492919922,1797846253
2024-10-12,145.3811492919922,147.13690185546875,144.7617645263672,146.5002899169922,146.5002899169922,1118630507
2024-10-13,146.50033569335938,148.7133331298828,144.62364196777344,147.5724334716797,147.5724334716797,1294444111
2024-10-14,147.57025146484375,157.7541046142578,147.00582885742188,157.44512939453125,157.44512939453125,2929339176
2024-10-15,157.44512939453125,158.71575927734375,150.90951538085938,154.7206268310547,154.7206268310547,3451652506
2024-10-16,154.7206268310547,158.1370391845703,153.08169555664062,154.23422241210938,154.23422241210938,2397546608
2024-10-17,154.23817443847656,155.5516357421875,147.94349670410156,150.31602478027344,150.31602478027344,2157747733
2024-10-18,150.3227081298828,156.53741455078125,149.70101928710938,154.97593688964844,154.97593688964844,1754226839
2024-10-19,154.97593688964844,159.71041870117188,153.91282653808594,159.6393585205078,159.6393585205078,1440375026
2024-10-20,159.64122009277344,167.5856475830078,157.76573181152344,166.9398193359375,166.9398193359375,2579198899
2024-10-21,166.93861389160156,171.4306640625,161.8105010986328,166.2168731689453,166.2168731689453,3924173188
2024-10-22,166.2176055908203,170.7600860595703,163.28536987304688,167.26014709472656,167.26014709472656,3470792372
2024-10-23,167.26063537597656,173.8150177001953,164.19381713867188,170.9324951171875,170.9324951171875,3861697575
2024-10-24,171.11087036132812,178.99530029296875,170.5173797607422,177.1569366455078,177.1569366455078,3529481044
2024-10-25,177.15713500976562,177.1919403076172,160.0352783203125,164.75689697265625,164.75689697265625,4869966180
2024-10-26,164.75599670410156,172.8228302001953,162.443359375,170.70596313476562,170.70596313476562,2755373492
2024-10-27,170.70596313476562,177.89515686035156,170.19244384765625,176.5491943359375,176.5491943359375,2427933420
2024-10-28,176.55368041992188,179.40797424316406,172.87225341796875,178.1049041748047,178.1049041748047,3623055701
2024-10-29,178.1036376953125,183.03944396972656,176.85548400878906,179.36074829101562,179.36074829101562,3919545873
2024-10-30,179.36074829101562,181.1526641845703,173.39939880371094,174.9249725341797,174.9249725341797,2772422773
2024-10-31,174.92507934570312,176.27984619140625,167.5767822265625,168.42999267578125,168.42999267578125,2652620406
2024-11-01,168.4302215576172,173.8500213623047,164.0325469970703,166.2621307373047,166.2621307373047,3157093060
2024-11-02,166.2621307373047,168.4605712890625,162.38702392578125,166.01034545898438,166.01034545898438,1618170398
2024-11-03,166.01034545898438,166.37632751464844,158.1367645263672,162.55130004882812,162.55130004882812,2645801646
2024-11-04,162.55169677734375,164.71389770507812,155.16552734375,157.74710083007812,157.74710083007812,2809006700
2024-11-05,157.74710083007812,169.12664794921875,156.98818969726562,166.72239685058594,166.72239685058594,3243848057
2024-11-06,166.72239685058594,189.9154815673828,166.6982421875,186.9547882080078,186.9547882080078,9822932731
2024-11-07,186.9547882080078,197.90093994140625,186.13604736328125,196.3345947265625,196.3345947265625,4700842780
2024-11-08,196.3345947265625,204.96975708007812,196.02374267578125,199.9390106201172,199.9390106201172,5673142495
2024-11-09,199.93960571289062,203.3472900390625,195.47410583496094,200.19491577148438,200.19491577148438,3363617004
2024-11-10,200.19595336914062,215.1790771484375,198.9831085205078,210.6137237548828,210.6137237548828,8564655765
2024-11-11,210.6137237548828,223.2198028564453,204.5623016357422,222.6416778564453,222.6416778564453,10290809023
2024-11-12,222.6416778564453,225.0115203857422,205.44786071777344,212.2318115234375,212.2318115234375,11308516682
2024-11-13,212.2080078125,220.3391876220703,201.4705810546875,215.18455505371094,215.18455505371094,11296665808
2024-11-14,215.18446350097656,222.63914489746094,207.49681091308594,209.2190704345703,209.2190704345703,8094554275
2024-11-15,209.23623657226562,219.53878784179688,204.82801818847656,218.09490966796875,218.09490966796875,6109860311
2024-11-16,218.56936645507812,221.66236877441406,213.80477905273438,215.8488311767578,215.8488311767578,4698955745
2024-11-17,215.84779357910156,241.23533630371094,212.72816467285156,237.57553100585938,237.57553100585938,9981076722
2024-11-18,237.57553100585938,248.19281005859375,234.4010467529297,239.79425048828125,239.79425048828125,8798714213
2024-11-19,239.80088806152344,247.09056091308594,234.15306091308594,238.09754943847656,238.09754943847656,6711919414
2024-11-20,238.0925750732422,242.10787963867188,230.91055297851562,235.4236602783203,235.4236602783203,6454141445
2024-11-21,235.42739868164062,259.0535583496094,230.34156799316406,257.0658874511719,257.0658874511719,10735314060
2024-11-22,257.0814208984375,263.70086669921875,252.1354217529297,256.5186767578125,256.5186767578125,7249493783
2024-11-23,256.5181579589844,263.83154296875,253.18743896484375,255.1785125732422,255.1785125732422,6234742858
2024-11-24,255.1785125732422,259.6256408691406,243.12216186523438,252.91952514648438,252.91952514648438,5330146683
2024-11-25,252.9160614013672,256.4226989746094,231.55198669433594,234.4466094970703,234.4466094970703,6616015635
2024-11-26,234.4456787109375,239.63780212402344,222.9571990966797,230.9781951904297,230.9781951904297,6996936265
2024-11-27,230.9722137451172,243.1248016357422,228.1300506591797,242.30221557617188,242.30221557617188,5381404312
2024-11-28,242.3004608154297,245.20445251464844,233.20286560058594,237.76400756835938,237.76400756835938,4047310070
2024-11-29,237.76397705078125,246.7762908935547,236.8212432861328,243.54949951171875,243.54949951171875,4152396835
2024-11-30,243.54884338378906,245.23687744140625,237.7225341796875,237.74374389648438,237.74374389648438,3549156564
2024-12-01,237.74383544921875,239.80657958984375,234.5303955078125,237.06993103027344,237.06993103027344,3726118866
2024-12-02,237.0654296875,237.87661743164062,220.5511932373047,225.75619506835938,225.75619506835938,7374176295
2024-12-03,225.76856994628906,239.27252197265625,216.4730224609375,234.2003173828125,234.2003173828125,8404095315
2024-12-04,234.2003173828125,240.71958923339844,225.25491333007812,229.11929321289062,229.11929321289062,6569129896
2024-12-05,229.119384765625,244.6809539794922,223.46054077148438,233.9987030029297,233.9987030029297,8820663279
2024-12-06,236.54147338867188,246.4186553955078,231.42596435546875,237.0510711669922,237.0510711669922,6726557034
2024-12-07,237.0510711669922,243.1240234375,234.6590576171875,238.54795837402344,238.54795837402344,4003422914
2024-12-08,239.48516845703125,241.4407196044922,233.71337890625,236.67233276367188,236.67233276367188,3204778349
2024-12-09,237.4574432373047,237.4574432373047,209.7061309814453,217.34146118164062,217.34146118164062,8610208198
2024-12-10,217.32894897460938,220.74098205566406,203.7238311767578,213.82461547851562,213.82461547851562,8419973004
2024-12-11,213.83522033691406,230.5073699951172,211.99317932128906,227.44683837890625,227.44683837890625,5615074058
2024-12-12,227.4451141357422,234.33322143554688,225.95188903808594,227.02671813964844,227.02671813964844,4935392005
2024-12-13,227.02671813964844,228.27305603027344,220.82472229003906,224.83729553222656,224.83729553222656,4029626623
2024-12-14,224.83729553222656,227.241943359375,215.34423828125,219.84075927734375,219.84075927734375,2925240730
2024-12-15,219.84075927734375,225.066650390625,215.91073608398438,223.6576690673828,223.6576690673828,2969473030
2024-12-16,223.6561279296875,227.04476928710938,213.48239135742188,216.3349609375,216.3349609375,5071129914
2024-12-17,216.33377075195312,228.68629455566406,211.90963745117188,222.8167266845703,222.8167266845703,6445051900
2024-12-18,222.82318115234375,225.89439392089844,205.00486755371094,206.38174438476562,206.38174438476562,6888988933
2024-12-19,206.3828125,211.99520874023438,188.02752685546875,194.28451538085938,194.28451538085938,8043974299
2024-12-20,194.2822723388672,199.36219787597656,175.90516662597656,194.2081756591797,194.2081756591797,9600073165
2024-12-21,194.2073974609375,201.63169860839844,178.74005126953125,181.30145263671875,181.30145263671875,5368845730
2024-12-22,181.2868194580078,187.53346252441406,177.13406372070312,180.16891479492188,180.16891479492188,4001292417
2024-12-23,180.17428588867188,193.0481414794922,176.71888732910156,189.75369262695312,189.75369262695312,4922594345
2024-12-24,189.75369262695312,198.69613647460938,186.11529541015625,196.98902893066406,196.98902893066406,3412375255
2024-12-25,196.99136352539062,201.6346435546875,195.35304260253906,197.4790802001953,197.4790802001953,2688415733
2024-12-26,197.47515869140625,199.39797973632812,186.8555908203125,188.21810913085938,188.21810913085938,2864701219
2024-12-27,188.216552734375,193.75335693359375,182.94712829589844,183.82847595214844,183.82847595214844,2788285851
2024-12-28,183.83338928222656,195.43544006347656,183.8333282470703,195.01353454589844,195.01353454589844,2158687217
2024-12-29,195.02244567871094,197.1810760498047,188.34100341796875,189.7442626953125,189.7442626953125,2165753102
2024-12-30,189.74420166015625,196.12290954589844,185.93760681152344,191.02804565429688,191.02804565429688,3246300054
2024-12-31,191.04530334472656,198.6783905029297,187.97987365722656,189.2644805908203,189.2644805908203,3276526561
2025-01-01,189.2669219970703,194.81849670410156,187.87945556640625,193.8737335205078,193.8737335205078,2324231668
2025-01-02,193.87213134765625,209.0667266845703,193.25852966308594,207.7670440673828,207.7670440673828,4230329837
2025-01-03,207.76760864257812,219.5595245361328,205.65240478515625,217.74732971191406,217.74732971191406,4064420852
2025-01-04,217.748046875,217.90504455566406,213.83145141601562,216.6229248046875,216.6229248046875,2432220391
2025-01-05,216.6227569580078,218.87840270996094,211.76522827148438,213.3936309814453,213.3936309814453,2403765299
2025-01-06,213.39483642578125,222.95297241210938,211.65313720703125,218.72312927246094,218.72312927246094,3408034919
2025-01-07,218.41293334960938,219.14230346679688,202.12490844726562,202.23025512695312,202.23025512695312,4360983978
2025-01-08,202.22787475585938,203.06031799316406,188.9578857421875,197.55905151367188,197.55905151367188,5028291858
2025-01-09,197.55905151367188,198.9010009765625,182.32232666015625,185.02528381347656,185.02528381347656,3815664216
2025-01-10,185.0131378173828,192.75631713867188,183.86676025390625,187.5791778564453,187.5791778564453,3739014100
2025-01-11,187.57118225097656,191.71881103515625,184.27743530273438,187.99551391601562,187.99551391601562,2174290937
2025-01-12,187.99533081054688,190.74917602539062,185.2522735595703,188.5603790283203,188.5603790283203,1544086708
2025-01-13,188.55091857910156,191.77517700195312,170.6289825439453,182.83535766601562,182.83535766601562,5225490858
2025-01-14,182.83299255371094,189.93731689453125,181.9566650390625,187.49859619140625,187.49859619140625,2748310371
2025-01-15,187.49818420410156,205.93495178222656,186.00299072265625,205.91134643554688,205.91134643554688,4071481523
2025-01-16,205.92196655273438,216.83995056152344,198.6625213623047,211.22784423828125,211.22784423828125,6099125467
2025-01-17,211.22840881347656,221.8524169921875,209.96925354003906,219.62161254882812,219.62161254882812,5118230275
2025-01-18,219.62069702148438,268.74658203125,217.57504272460938,261.8697509765625,261.8697509765625,23186958912
2025-01-19,261.8724365234375,294.3349609375,239.61058044433594,250.58636474609375,250.58636474609375,33172955667
2025-01-20,250.62496948242188,272.1530456542969,231.63455200195312,242.25022888183594,242.25022888183594,22690757561
2025-01-21,242.2365264892578,259.829345703125,231.67591857910156,250.41378784179688,250.41378784179688,10694802909
2025-01-22,250.41378784179688,271.530029296875,248.75160217285156,257.23736572265625,257.23736572265625,8880832578
2025-01-23,257.2362365722656,258.129150390625,242.49618530273438,253.4552001953125,253.4552001953125,9264528949
2025-01-24,253.4552001953125,269.8057861328125,247.6314697265625,253.36122131347656,253.36122131347656,7483041553
2025-01-25,253.36631774902344,260.5824890136719,246.65911865234375,256.0735778808594,256.0735778808594,5035419721
2025-01-26,256.0738830566406,259.6344909667969,240.85243225097656,240.88345336914062,240.88345336914062,4178231600
2025-01-27,240.8853302001953,242.42901611328125,221.97532653808594,235.07444763183594,235.07444763183594,10736630238
2025-01-28,235.07296752929688,243.894775390625,225.25985717773438,227.20396423339844,227.20396423339844,5105320114
2025-01-29,227.20278930664062,237.7097625732422,222.9235076904297,227.94493103027344,227.94493103027344,5385638692
2025-01-30,227.9530487060547,244.32595825195312,227.1376190185547,239.0231475830078,239.0231475830078,4636567306
2025-01-31,239.01669311523438,241.66659545898438,228.4788360595703,231.63790893554688,231.63790893554688,4043216055
2025-02-01,231.64060974121094,233.86383056640625,213.4364013671875,213.78501892089844,213.78501892089844,3546350864
2025-02-02,213.78094482421875,218.38438415527344,195.44923400878906,203.11962890625,203.11962890625,8432593480
2025-02-03,203.1215057373047,218.64768981933594,180.4093017578125,216.1495819091797,216.1495819091797,15260840772
2025-02-04,216.1505126953125,219.99588012695312,202.84884643554688,207.09197998046875,207.09197998046875,7328632702
2025-02-05,207.0771026611328,209.31875610351562,195.3905792236328,195.98814392089844,195.98814392089844,3826498437
2025-02-06,195.98638916015625,203.8878173828125,188.16552734375,189.77249145507812,189.77249145507812,3936545265
2025-02-07,189.75770568847656,203.15052795410156,188.48074340820312,192.20465087890625,192.20465087890625,4593806344
2025-02-08,192.20254516601562,200.83197021484375,190.12876892089844,199.5998992919922,199.5998992919922,2387525186
2025-02-09,199.5897979736328,207.27464294433594,194.24131774902344,200.49755859375,200.49755859375,3380872965
2025-02-10,200.4982452392578,208.82749938964844,196.38076782226562,200.35635375976562,200.35635375976562,4106376694
2025-02-11,200.35891723632812,205.9241943359375,195.32150268554688,197.98236083984375,197.98236083984375,3907611299
2025-02-12,197.98385620117188,198.44981384277344,189.60842895507812,196.7738037109375,196.7738037109375,4290836657
2025-02-13,196.7738037109375,198.26075744628906,189.42771911621094,194.46095275878906,194.46095275878906,2755407329
2025-02-14,194.45455932617188,205.12501525878906,194.3540496826172,199.9356689453125,199.9356689453125,3732334277
2025-02-15,199.88677978515625,200.0533905029297,192.81378173828125,194.48208618164062,194.48208618164062,1869221857
2025-02-16,194.4811553955078,196.0703125,186.97987365722656,188.4864044189453,188.4864044189453,2160799161
2025-02-17,188.48521423339844,189.50650024414062,175.2635498046875,177.6897430419922,177.6897430419922,4345262539
2025-02-18,177.68861389160156,178.94607543945312,161.30545043945312,169.08428955078125,169.08428955078125,6684824301
2025-02-19,169.08543395996094,174.12147521972656,163.9593963623047,169.01080322265625,169.01080322265625,3717681436
2025-02-20,169.00534057617188,176.588134765625,167.8734588623047,176.04888916015625,176.04888916015625,3347070717
2025-02-21,176.03500366210938,180.4339599609375,167.30506896972656,168.89163208007812,168.89163208007812,4684370707
2025-02-22,168.89163208007812,174.46559143066406,168.367431640625,172.16285705566406,172.16285705566406,2026581266
2025-02-23,172.16346740722656,173.0360565185547,166.62765502929688,168.03811645507812,168.03811645507812,1621130854
2025-02-24,168.03811645507812,169.56248474121094,140.56651306152344,141.98948669433594,141.98948669433594,7062261489
2025-02-25,141.99234008789062,146.7398681640625,132.48583984375,144.10775756835938,144.10775756835938,9341433919
2025-02-26,144.09996032714844,144.8746795654297,130.69107055664062,134.83132934570312,134.83132934570312,4916419994
2025-02-27,134.83160400390625,142.1814727783203,134.729736328125,137.6208038330078,137.6208038330078,3723520943
2025-02-28,137.6207733154297,148.183837890625,125.74221801757812,148.03001403808594,148.03001403808594,7544673033
2025-03-01,148.03021240234375,150.7871551513672,138.68467712402344,143.6757049560547,143.6757049560547,3305410077
2025-03-02,143.67672729492188,178.50856018066406,140.29757690429688,178.49549865722656,178.49549865722656,11540413390
2025-03-03,178.4952392578125,178.6346435546875,139.79010009765625,142.02108764648438,142.02108764648438,9241009702
2025-03-04,142.03318786621094,146.39646911621094,131.57347106933594,144.9165802001953,144.9165802001953,8035056091
2025-03-05,144.91880798339844,149.4854736328125,140.59686279296875,146.26730346679688,146.26730346679688,4501939048
2025-03-06,146.27066040039062,152.7792510986328,142.7803955078125,143.355224609375,143.355224609375,4204376336
2025-03-07,143.355224609375,150.02325439453125,135.7171630859375,139.20913696289062,139.20913696289062,6090751623
2025-03-08,139.20913696289062,140.90457153320312,135.48297119140625,136.94207763671875,136.94207763671875,2270939562
2025-03-09,136.9428253173828,139.72576904296875,125.93571472167969,126.43543243408203,126.43543243408203,3429886567
2025-03-10,126.43543243408203,131.24095153808594,115.91789245605469,118.291748046875,118.291748046875,5519806938
2025-03-11,118.29167175292969,128.14886474609375,113.189208984375,125.26394653320312,125.26394653320312,5259428587
2025-03-12,125.26190185546875,130.6551055908203,121.36756134033203,126.58324432373047,126.58324432373047,4112201839
2025-03-13,126.58324432373047,128.15863037109375,120.90947723388672,123.28614807128906,123.28614807128906,2871050068
2025-03-14,123.2865982055664,135.6434783935547,123.11714935302734,133.31448364257812,133.31448364257812,3161542602
2025-03-15,133.31324768066406,136.48133850097656,132.55995178222656,135.91253662109375,135.91253662109375,1844463215
2025-03-16,135.9167938232422,136.468994140625,125.38740539550781,125.98810577392578,125.98810577392578,2456569508
2025-03-17,125.98741912841797,130.52687072753906,125.86190032958984,128.16371154785156,128.16371154785156,2487364373
2025-03-18,128.16134643554688,128.16134643554688,121.94453430175781,125.31269836425781,125.31269836425781,2534317858
2025-03-19,125.31228637695312,135.92552185058594,124.29732513427734,135.572509765625,135.572509765625,3539287974
2025-03-20,135.57415771484375,135.77261352539062,126.85357666015625,127.49718475341797,127.49718475341797,2469659459
2025-03-21,127.49885559082031,129.95623779296875,124.97737121582031,128.43031311035156,128.43031311035156,2370317364
2025-03-22,128.429931640625,131.57618713378906,127.93255615234375,128.4849853515625,128.4849853515625,1442831196
2025-03-23,128.48448181152344,133.9619598388672,128.34225463867188,132.5993194580078,132.5993194580078,1711242607
2025-03-24,132.5993194580078,144.88308715820312,132.16180419921875,140.86927795410156,140.86927795410156,4207560020
2025-03-25,140.87472534179688,147.05799865722656,138.3466796875,143.81707763671875,143.81707763671875,3585353324
2025-03-26,143.81707763671875,145.3684844970703,136.1363525390625,137.28857421875,137.28857421875,3083070981
2025-03-27,137.29095458984375,140.1745147705078,135.92221069335938,138.34738159179688,138.34738159179688,2660348034
2025-03-28,138.3472442626953,138.95281982421875,127.98094177246094,129.42315673828125,129.42315673828125,3532896573
2025-03-29,129.4245147705078,130.38050842285156,123.07389068603516,124.587646484375,124.587646484375,2253256988
2025-03-30,124.58648681640625,126.6233901977539,123.3007583618164,124.64263153076172,124.64263153076172,1639017444
2025-03-31,124.64402770996094,127.6968994140625,123.07923889160156,124.69412994384766,124.69412994384766,3206702485
2025-04-01,124.6953353881836,130.0324249267578,123.94904327392578,126.68238067626953,126.68238067626953,2993289339
2025-04-02,126.67960357666016,135.69578552246094,117.74427795410156,117.75762939453125,117.75762939453125,5399672438
2025-04-03,117.74919891357422,120.78982543945312,112.47826385498047,117.06145477294922,117.06145477294922,4633002432
2025-04-04,117.06481170654297,123.90060424804688,113.60323333740234,122.78688049316406,122.78688049316406,5182517335
2025-04-05,122.78643035888672,122.78691101074219,117.18880462646484,120.25899505615234,120.25899505615234,1667996329
2025-04-06,120.25850677490234,120.93267822265625,104.0041275024414,105.7120132446289,105.7120132446289,3822458629
2025-04-07,105.7120132446289,111.47198486328125,96.58806610107422,106.90277862548828,106.90277862548828,8644174246
2025-04-08,106.90526580810547,112.29893493652344,103.14452362060547,105.51219177246094,105.51219177246094,5353641480
2025-04-09,105.50959014892578,120.47077178955078,101.43473815917969,119.05754089355469,119.05754089355469,7096350476
2025-04-10,119.06228637695312,119.08255767822266,108.60169219970703,112.80392456054688,112.80392456054688,4310698523
2025-04-11,112.80731964111328,122.39859008789062,112.1864242553711,121.53237915039062,121.53237915039062,3953610468
2025-04-12,121.53269958496094,133.75885009765625,119.65934753417969,132.26055908203125,132.26055908203125,4089397536
2025-04-13,132.26258850097656,133.5068359375,125.52386474609375,128.58079528808594,128.58079528808594,3818650340
2025-04-14,128.5781707763672,135.18695068359375,128.23287963867188,129.3103790283203,129.3103790283203,4425565001
2025-04-15,129.31101989746094,134.1931915283203,126.1368637084961,126.26313018798828,126.26313018798828,3272094237
2025-04-16,126.26312255859375,133.59011840820312,123.72075653076172,131.44969177246094,131.44969177246094,4448562334
2025-04-17,131.45022583007812,135.9093475341797,129.73309326171875,134.69874572753906,134.69874572753906,3504448606
2025-04-18,134.70419311523438,135.868896484375,132.58799743652344,134.07350158691406,134.07350158691406,2142264993
2025-04-19,134.07350158691406,140.0926055908203,133.69476318359375,139.75025939941406,139.75025939941406,2522912658
2025-04-20,139.75289916992188,141.8303680419922,135.77146911621094,137.77459716796875,137.77459716796875,2796023398
2025-04-21,137.77459716796875,142.66159057617188,134.1223602294922,136.7043914794922,136.7043914794922,4162691832
2025-04-22,136.70184326171875,149.94924926757812,135.3777618408203,148.73941040039062,148.73941040039062,4659792312
2025-04-23,148.74000549316406,153.86874389648438,147.45079040527344,151.15272521972656,151.15272521972656,4699152180
2025-04-24,151.15394592285156,152.75404357910156,145.66134643554688,152.3036346435547,152.3036346435547,3903057847
2025-04-25,152.32135009765625,156.04518127441406,150.12779235839844,150.91500854492188,150.91500854492188,4411923686
2025-04-26,150.91726684570312,153.01953125,148.03741455078125,149.28936767578125,149.28936767578125,2128235815
2025-04-27,149.28970336914062,150.20872497558594,145.7666015625,148.24583435058594,148.24583435058594,2015737709
2025-04-28,148.2451629638672,153.20770263671875,144.89144897460938,147.8099365234375,147.8099365234375,3819502747
2025-04-29,147.8099365234375,150.044189453125,145.16932678222656,146.42787170410156,146.42787170410156,2872743502
2025-04-30,146.427490234375,148.20928955078125,140.71209716796875,147.64320373535156,147.64320373535156,3017472875
2025-05-01,147.6449737548828,153.86590576171875,147.61297607421875,150.84658813476562,150.84658813476562,3224541533
2025-05-02,150.8431396484375,151.73170471191406,147.45223999023438,148.05003356933594,148.05003356933594,2823970426
2025-05-03,148.0498504638672,148.95945739746094,146.1094970703125,146.79605102539062,146.79605102539062,1567415096
2025-05-04,146.79595947265625,147.68251037597656,143.82241821289062,143.98306274414062,143.98306274414062,1636835620
2025-05-05,143.98593139648438,147.61659240722656,142.89988708496094,146.69664001464844,146.69664001464844,2238980623
2025-05-06,146.69577026367188,147.0896453857422,141.6705322265625,146.7664031982422,146.7664031982422,2728680947
2025-05-07,146.7668914794922,149.33984375,144.88270568847656,147.2137451171875,147.2137451171875,4316881378
2025-05-08,147.21726989746094,163.9750518798828,147.2141876220703,163.96078491210938,163.96078491210938,6372889923
2025-05-09,163.96023559570312,175.86207580566406,161.24777221679688,172.82827758789062,172.82827758789062,7452318987
2025-05-10,172.82769775390625,178.5718536376953,168.92941284179688,177.62181091308594,177.62181091308594,4012477696
2025-05-11,177.62289428710938,179.62252807617188,169.7177276611328,173.02645874023438,173.02645874023438,4025374577
2025-05-12,173.03668212890625,180.9514923095703,169.07826232910156,174.24789428710938,174.24789428710938,6940951587
2025-05-13,174.24620056152344,184.70140075683594,166.80731201171875,184.00625610351562,184.00625610351562,5170161208
2025-05-14,184.0063018798828,184.7181854248047,173.7317352294922,176.709228515625,176.709228515625,4610872279
2025-05-15,176.7086639404297,178.10504150390625,167.28016662597656,169.00999450683594,169.00999450683594,4347587992
2025-05-16,169.0146942138672,173.95809936523438,166.75723266601562,167.33395385742188,167.33395385742188,3495576096
2025-05-17,167.33395385742188,169.76828002929688,164.22494506835938,165.9308319091797,165.9308319091797,2783616834
2025-05-18,165.93197631835938,176.4924774169922,165.51353454589844,173.89871215820312,173.89871215820312,3866092629
2025-05-19,173.83578491210938,173.83853149414062,159.64749145507812,166.86422729492188,166.86422729492188,4498613127
2025-05-20,166.8642120361328,172.86056518554688,164.77964782714844,168.4836883544922,168.4836883544922,3787047019
2025-05-21,168.48411560058594,175.5224151611328,166.30487060546875,173.68173217773438,173.68173217773438,5254974027
2025-05-22,173.6822052001953,180.54624938964844,172.7552490234375,179.69094848632812,179.69094848632812,4913432701
2025-05-23,179.69146728515625,187.27975463867188,173.5706329345703,173.82542419433594,173.82542419433594,7488253558
2025-05-24,173.8404083251953,178.1427459716797,172.79171752929688,176.0424041748047,176.0424041748047,3002798120
2025-05-25,176.03448486328125,176.72129821777344,169.3577880859375,175.72547912597656,175.72547912597656,3395309315
2025-05-26,175.7256622314453,178.97799682617188,173.7002410888672,174.90789794921875,174.90789794921875,2872898398
2025-05-27,174.90769958496094,179.2212677001953,171.57545471191406,176.815185546875,176.815185546875,3737068836
2025-05-28,176.8146514892578,177.37599182128906,169.10569763183594,172.18955993652344,172.18955993652344,3454599629
2025-05-29,172.1905975341797,175.1842803955078,166.25851440429688,166.5881805419922,166.5881805419922,3480369993
2025-05-30,166.5934295654297,167.3471221923828,156.03465270996094,156.23471069335938,156.23471069335938,4458908034
2025-05-31,156.23594665527344,157.9366912841797,152.441650390625,156.63894653320312,156.63894653320312,2817151487
2025-06-01,156.6378936767578,157.82785034179688,150.84341430664062,157.7845458984375,157.7845458984375,2554572841
2025-06-02,157.7837371826172,158.89463806152344,151.99745178222656,156.99806213378906,156.99806213378906,3070599881
2025-06-03,156.9980926513672,163.39369201660156,154.70765686035156,155.34317016601562,155.34317016601562,3739800274
2025-06-04,155.3417205810547,157.85304260253906,153.17564392089844,153.35964965820312,153.35964965820312,2694510572
2025-06-05,153.3593292236328,154.5604248046875,141.90293884277344,144.54295349121094,144.54295349121094,4691163987
2025-06-06,144.54290771484375,152.02252197265625,144.44039916992188,147.9131317138672,147.9131317138672,2780168622
2025-06-07,147.90805053710938,152.82553100585938,147.18727111816406,150.13406372070312,150.13406372070312,1895979261
2025-06-08,150.13389587402344,155.04188537597656,148.22442626953125,152.4300994873047,152.4300994873047,1928262265
2025-06-09,152.4300994873047,161.4990997314453,149.8399200439453,161.08865356445312,161.08865356445312,3689102023
2025-06-10,161.09471130371094,165.53392028808594,156.84259033203125,165.02816772460938,165.02816772460938,4891108456
2025-06-11,165.02816772460938,168.0181121826172,159.42578125,161.0558624267578,161.0558624267578,5292694830
2025-06-12,161.0558624267578,161.20278930664062,152.23741149902344,152.7896728515625,152.7896728515625,3655760294
2025-06-13,152.78704833984375,152.78704833984375,141.43714904785156,148.62835693359375,148.62835693359375,6346327306
2025-06-14,148.63223266601562,148.64666748046875,142.22569274902344,144.7637481689453,144.7637481689453,2159011897
2025-06-15,144.76339721679688,153.21786499023438,144.36363220214844,152.81439208984375,152.81439208984375,3600058127
2025-06-16,152.81439208984375,158.60787963867188,150.8699951171875,150.8699951171875,150.8699951171875,4629439778
2025-06-17,150.8648681640625,154.14801025390625,145.87115478515625,147.7498016357422,147.7498016357422,4505742897
2025-06-18,147.74905395507812,149.15914916992188,143.96722412109375,146.35311889648438,146.35311889648438,3507323344
2025-06-19,146.3552703857422,147.78707885742188,143.11187744140625,147.07147216796875,147.07147216796875,2754965137
2025-06-20,147.07290649414062,148.71890258789062,136.5124053955078,140.16859436035156,140.16859436035156,4112242022
2025-06-21,140.1680450439453,142.49974060058594,132.41424560546875,135.1610107421875,135.1610107421875,3335622844
2025-06-22,135.19635009765625,137.55213928222656,126.82627868652344,131.61569213867188,131.61569213867188,4990284543
2025-06-23,131.61585998535156,146.59849548339844,131.16085815429688,144.8467254638672,144.8467254638672,5742740781
2025-06-24,144.8467254638672,146.5894775390625,142.56668090820312,145.95452880859375,145.95452880859375,3709899362
2025-06-25,145.95350646972656,147.77401733398438,142.55795288085938,143.505126953125,143.505126953125,3095794422
2025-06-26,143.5052947998047,147.7301483154297,138.8082275390625,139.0598602294922,139.0598602294922,3480832173
2025-06-27,139.05978393554688,144.4037322998047,137.79420471191406,142.1914825439453,142.1914825439453,3327165986
2025-06-28,142.19203186035156,152.43739318847656,141.3493194580078,150.8275604248047,150.8275604248047,2847495210
2025-06-29,150.82598876953125,154.42337036132812,149.532470703125,153.35308837890625,153.35308837890625,2462940245
2025-06-30,153.35308837890625,159.63160705566406,149.61244201660156,154.7353057861328,154.7353057861328,4752163067
2025-07-01,154.7350311279297,155.34742736816406,145.212890625,146.9266357421875,146.9266357421875,3599415509
2025-07-02,146.92874145507812,154.4098358154297,146.232177734375,152.22763061523438,152.22763061523438,3941952132
2025-07-03,152.2285614013672,156.1884765625,150.15145874023438,152.40179443359375,152.40179443359375,3748228101
2025-07-04,152.4020233154297,153.55760192871094,145.45196533203125,147.76364135742188,147.76364135742188,3575641174
2025-07-05,147.76290893554688,148.59071350097656,146.07684326171875,147.64144897460938,147.64144897460938,1579874806
2025-07-06,147.64146423339844,153.38705444335938,146.8997344970703,151.87294006347656,151.87294006347656,2921512526
2025-07-07,151.8733367919922,153.27696228027344,147.78939819335938,148.87234497070312,148.87234497070312,3661294298
2025-07-08,148.87196350097656,152.79660034179688,147.9498748779297,151.81039428710938,151.81039428710938,3885408944
2025-07-09,151.81039428710938,157.88002014160156,150.69989013671875,157.28150939941406,157.28150939941406,4759358090
2025-07-10,157.28150939941406,165.0765838623047,156.0460662841797,164.06277465820312,164.06277465820312,5703252463
2025-07-11,164.06253051757812,167.92196655273438,160.06564331054688,162.8833770751953,162.8833770751953,7095844188
2025-07-12,162.8833770751953,163.84532165527344,157.99803161621094,160.68484497070312,160.68484497070312,3795297694
2025-07-13,160.68484497070312,163.9575958251953,159.9158477783203,161.1940155029297,161.1940155029297,3865898680
2025-07-14,161.1940155029297,168.33612060546875,160.7777862548828,162.2752227783203,162.2752227783203,7130680773
2025-07-15,162.27561950683594,164.12208557128906,157.60275268554688,163.950439453125,163.950439453125,6533486768
2025-07-16,163.950439453125,175.83580017089844,161.69142150878906,173.70848083496094,173.70848083496094,8415349750
2025-07-17,173.70848083496094,178.0684356689453,169.03152465820312,175.7930450439453,175.7930450439453,7913250794
2025-07-18,175.79193115234375,184.36900329589844,173.91468811035156,177.38197326660156,177.38197326660156,8439352014
2025-07-19,177.3819122314453,178.369384765625,174.31314086914062,177.07012939453125,177.07012939453125,4074891432
2025-07-20,177.07049560546875,183.31976318359375,176.52830505371094,181.54603576660156,181.54603576660156,6503778374
2025-07-21,181.54525756835938,198.91555786132812,178.56219482421875,195.9942626953125,195.9942626953125,11211509986
2025-07-22,195.98789978027344,205.87147521972656,194.2823028564453,205.70054626464844,205.70054626464844,14508715185
2025-07-23,205.71124267578125,205.75608825683594,184.32736206054688,189.54293823242188,189.54293823242188,10671351702
2025-07-24,189.539306640625,191.88336181640625,179.94815063476562,182.60606384277344,182.60606384277344,8921891799
2025-07-25,182.60394287109375,186.78858947753906,176.41354370117188,186.7796630859375,186.7796630859375,8613557362
2025-07-26,186.77980041503906,189.64695739746094,184.5326690673828,184.91387939453125,184.91387939453125,3756183776
2025-07-27,184.91197204589844,190.44314575195312,184.74012756347656,188.73348999023438,188.73348999023438,4713357652
2025-07-28,188.7321014404297,194.65802001953125,182.36875915527344,182.54156494140625,182.54156494140625,7456216270
2025-07-29,182.55848693847656,186.4884490966797,178.57058715820312,181.33531188964844,181.33531188964844,5430304723
2025-07-30,181.33531188964844,182.3795166015625,172.34226989746094,177.6940155029297,177.6940155029297,6074764559
2025-07-31,177.69378662109375,182.48248291015625,171.85279846191406,172.42434692382812,172.42434692382812,5443530167
2025-08-01,172.4171142578125,172.4171142578125,159.78857421875,162.87709045410156,162.87709045410156,8200357157
2025-08-02,162.87709045410156,165.1070098876953,156.0843505859375,158.48301696777344,158.48301696777344,4455060056
2025-08-03,158.48341369628906,162.8240509033203,156.87167358398438,161.95497131347656,161.95497131347656,3702562222
2025-08-04,161.9629669189453,169.71173095703125,161.43699645996094,169.42568969726562,169.42568969726562,4977909460
2025-08-05,169.4277801513672,171.56015014648438,161.64089965820312,164.096435546875,164.096435546875,4979304041
2025-08-06,164.09857177734375,169.86183166503906,161.40118408203125,168.1757354736328,168.1757354736328,3851544154
2025-08-07,168.17543029785156,175.48870849609375,166.89454650878906,175.4854278564453,175.4854278564453,5177005321
2025-08-08,175.48545837402344,179.35963439941406,173.70159912109375,176.76329040527344,176.76329040527344,6565011386
2025-08-09,176.76312255859375,183.14248657226562,176.7598419189453,180.18234252929688,180.18234252929688,5297615193
2025-08-10,180.18289184570312,185.916748046875,177.99513244628906,182.90301513671875,182.90301513671875,6719478867
2025-08-11,182.9030303955078,186.6573028564453,173.68667602539062,174.97781372070312,174.97781372070312,7353962794
2025-08-12,174.9778289794922,193.4408416748047,173.8356170654297,191.85682678222656,191.85682678222656,8611505118
2025-08-13,191.85682678222656,204.4700164794922,191.49545288085938,201.59042358398438,201.59042358398438,11831412257
2025-08-14,201.58673095703125,209.66685485839844,187.7833709716797,192.58595275878906,192.58595275878906,14664456934
2025-08-15,192.5877685546875,198.13832092285156,183.76400756835938,185.7412567138672,185.7412567138672,7685764515
2025-08-16,185.7395477294922,189.98114013671875,185.45777893066406,189.76699829101562,189.76699829101562,3716008732
2025-08-17,189.76585388183594,195.4407958984375,187.7236785888672,191.16482543945312,191.16482543945312,4221788171
2025-08-18,191.16448974609375,191.35415649414062,180.4141082763672,183.0698699951172,183.0698699951172,6328028844
2025-08-19,183.06968688964844,185.7837371826172,175.99241638183594,176.11227416992188,176.11227416992188,5990636025
2025-08-20,176.11387634277344,187.68954467773438,176.10101318359375,187.5863037109375,187.5863037109375,6283111574
2025-08-21,187.5863037109375,189.40052795410156,179.7133331298828,180.28062438964844,180.28062438964844,5379108039
2025-08-22,180.27969360351562,201.93734741210938,177.47476196289062,200.64744567871094,200.64744567871094,10256417346
2025-08-23,200.6461639404297,207.83900451660156,195.37184143066406,203.93673706054688,203.93673706054688,7845395369
2025-08-24,203.93714904785156,211.76023864746094,201.7071990966797,205.8523712158203,205.8523712158203,11456987571
2025-08-25,205.85543823242188,213.00613403320312,186.02505493164062,187.2784423828125,187.2784423828125,13048248034
2025-08-26,187.26841735839844,197.84652709960938,186.17344665527344,195.90509033203125,195.90509033203125,8032115173
2025-08-27,195.906005859375,211.85757446289062,194.0631103515625,202.92337036132812,202.92337036132812,12883119559
2025-08-28,202.9257049560547,216.08740234375,202.00714111328125,214.4056396484375,214.4056396484375,12079041801
2025-08-29,214.40133666992188,217.83670043945312,200.43594360351562,205.22000122070312,205.22000122070312,14055051455
2025-08-30,205.2144775390625,206.80039978027344,197.89419555664062,202.86013793945312,202.86013793945312,5828701739
2025-08-31,202.85719299316406,206.5069580078125,200.6566925048828,200.86354064941406,200.86354064941406,5028997406
2025-09-01,200.8618621826172,204.2178497314453,194.37802124023438,197.10833740234375,197.10833740234375,7253329838
2025-09-02,197.10958862304688,209.48153686523438,197.09365844726562,209.48153686523438,209.48153686523438,8625200488
2025-09-03,209.4827880859375,212.82351684570312,207.58407592773438,210.74630737304688,210.74630737304688,6966454259
2025-09-04,210.74630737304688,211.79501342773438,202.12701416015625,202.5601806640625,202.5601806640625,5241887525
2025-09-05,202.54673767089844,209.8600616455078,201.1800079345703,203.49851989746094,203.49851989746094,7780086538
2025-09-06,203.49851989746094,204.5575408935547,199.64039611816406,200.24630737304688,200.24630737304688,3057210360
2025-09-07,200.2473602294922,207.86734008789062,200.22850036621094,206.4681854248047,206.4681854248047,4153166545
2025-09-08,206.46453857421875,216.8997802734375,205.7173614501953,214.1864013671875,214.1864013671875,10019366594
2025-09-09,214.18653869628906,219.52349853515625,211.1582489013672,217.2506866455078,217.2506866455078,8798692220
2025-09-10,217.25039672851562,225.51246643066406,215.27252197265625,223.98690795898438,223.98690795898438,9070263027
2025-09-11,223.98568725585938,228.90882873535156,222.025146484375,228.7561798095703,228.7561798095703,9580815361
2025-09-12,228.75624084472656,243.78890991210938,228.2635498046875,242.30328369140625,242.30328369140625,13008621197
2025-09-13,242.3009796142578,244.14328002929688,236.47329711914062,242.5959014892578,242.5959014892578,7478581447
2025-09-14,242.59559631347656,249.12413024902344,240.21392822265625,240.5576934814453,240.5576934814453,9358190854
2025-09-15,240.548095703125,244.0004119873047,230.4840087890625,234.35755920410156,234.35755920410156,10017744936
2025-09-16,234.35922241210938,240.6835174560547,231.8729705810547,236.9895782470703,236.9895782470703,7521208086
2025-09-17,236.97752380371094,246.4639434814453,232.7739715576172,244.85745239257812,244.85745239257812,10420751509
2025-09-18,244.85130310058594,253.20989990234375,242.90658569335938,247.6371307373047,247.6371307373047,9258651570
2025-09-19,247.63824462890625,248.50660705566406,235.87193298339844,238.55270385742188,238.55270385742188,7513642552
2025-09-20,238.5497589111328,240.99896240234375,237.17776489257812,239.5924835205078,239.5924835205078,3518711912
2025-09-21,239.5933074951172,241.80892944335938,235.71669006347656,236.57545471191406,236.57545471191406,3513052984
2025-09-22,236.57421875,236.8692626953125,216.9177703857422,220.49644470214844,220.49644470214844,12102727916
2025-09-23,220.50390625,221.3500518798828,212.8028564453125,213.71730041503906,213.71730041503906,7373425460
2025-09-24,213.71072387695312,216.38018798828125,206.0406036376953,211.75625610351562,211.75625610351562,8377116522
2025-09-25,211.75344848632812,212.4007568359375,192.08314514160156,192.38076782226562,192.38076782226562,12314273479
2025-09-26,192.39796447753906,205.415283203125,191.12664794921875,205.35255432128906,205.35255432128906,10334548744
2025-09-27,205.34518432617188,205.39913940429688,200.2690887451172,203.5833282470703,203.5833282470703,4016294139
2025-09-28,203.58323669433594,210.89622497558594,198.3204345703125,210.7377471923828,210.7377471923828,4467879569
2025-09-29,210.73973083496094,214.6881103515625,205.1308135986328,213.05340576171875,213.05340576171875,6886600486
2025-09-30,213.0449676513672,213.50680541992188,204.56564331054688,208.7431182861328,208.7431182861328,6873718512
2025-10-01,208.7422332763672,221.67587280273438,206.62066650390625,221.67587280273438,221.67587280273438,8264703260
2025-10-02,221.69473266601562,234.86058044433594,219.85984802246094,234.85687255859375,234.85687255859375,9665302715
2025-10-03,234.85398864746094,236.7911834716797,227.67674255371094,233.00196838378906,233.00196838378906,9289248668
2025-10-04,233.0009765625,233.90084838867188,224.4738311767578,228.00320434570312,228.00320434570312,4553115834
2025-10-05,228.00250244140625,236.77723693847656,226.89816284179688,228.6011962890625,228.6011962890625,7132874650
2025-10-06,228.60110473632812,237.32254028320312,227.998046875,232.5160369873047,232.5160369873047,7521265450
2025-10-07,232.5147705078125,235.08648681640625,220.45469665527344,220.4827117919922,220.4827117919922,9339230314
2025-10-08,220.4855499267578,229.5643310546875,218.18418884277344,229.10121154785156,229.10121154785156,7198664384
2025-10-09,229.0968780517578,229.31578063964844,217.19894409179688,220.99107360839844,220.99107360839844,7901186012
2025-10-10,220.99305725097656,224.25440979003906,174.06973266601562,188.6638641357422,188.6638641357422,16784427014
2025-10-11,188.63890075683594,190.87913513183594,173.75479125976562,178.05416870117188,178.05416870117188,12850012618
2025-10-12,178.0561981201172,198.8739776611328,173.52139282226562,197.508544921875,197.508544921875,11797041281
2025-10-13,197.51219177246094,209.2491912841797,191.9441680908203,208.36729431152344,208.36729431152344,11469454798
2025-10-14,208.36355590820312,211.10504150390625,191.6710205078125,202.46034240722656,202.46034240722656,13600198608
2025-10-15,202.4618682861328,208.33116149902344,192.70005798339844,194.02186584472656,194.02186584472656,9867608882
2025-10-16,194.02186584472656,197.95574951171875,182.2513427734375,184.68894958496094,184.68894958496094,10042886154
2025-10-17,184.6862030029297,187.42857360839844,174.74417114257812,182.0347900390625,182.0347900390625,10401735741
2025-10-18,182.03616333007812,188.26788330078125,182.02398681640625,187.66029357910156,187.66029357910156,4108902789
2025-10-19,187.66029357910156,192.2006072998047,183.458251953125,187.79820251464844,187.79820251464844,4863227045
2025-10-20,187.79830932617188,194.34115600585938,184.046630859375,189.75067138671875,189.75067138671875,6103945646
2025-10-21,189.7620391845703,197.37448120117188,183.31324768066406,185.66627502441406,185.66627502441406,8186574439
2025-10-22,185.66732788085938,187.32662963867188,177.6731414794922,180.14813232421875,180.14813232421875,7337365275
2025-10-23,180.14813232421875,193.17556762695312,179.80087280273438,191.38827514648438,191.38827514648438,6358339771
2025-10-24,191.3885955810547,195.3123321533203,189.10888671875,193.5602264404297,193.5602264404297,5855077941
2025-10-25,193.56082153320312,195.08335876464844,191.60333251953125,194.04037475585938,194.04037475585938,3170047006
2025-10-26,194.03758239746094,200.6212158203125,192.1607666015625,200.02862548828125,200.02862548828125,4753310567
2025-10-27,200.02748107910156,205.02005004882812,197.59854125976562,198.74171447753906,198.74171447753906,6714497027
2025-10-28,198.74099731445312,203.83175659179688,191.38519287109375,194.4427947998047,194.4427947998047,8093133805
2025-10-29,194.43362426757812,201.6774444580078,190.6092071533203,194.41087341308594,194.41087341308594,8057327834
2025-10-30,194.40017700195312,198.0394744873047,179.2217254638672,184.62442016601562,184.62442016601562,8688393422
2025-10-31,184.6289520263672,189.85353088378906,184.02078247070312,187.20947265625,187.20947265625,5699604751
2025-11-01,187.20925903320312,187.34556579589844,184.0620880126953,186.3800506591797,186.3800506591797,2742470897
2025-11-02,186.37965393066406,188.1415252685547,182.82925415039062,187.8259735107422,187.8259735107422,3213989849
2025-11-03,187.8260498046875,188.7412109375,163.5452880859375,166.0906982421875,166.0906982421875,10083921329
2025-11-04,166.0955352783203,168.20030212402344,146.7495574951172,155.40318298339844,155.40318298339844,11720472283
2025-11-05,155.3994598388672,163.65786743164062,147.89247131347656,162.56607055664062,162.56607055664062,7278004532
2025-11-06,162.56338500976562,162.779296875,153.79432678222656,155.06591796875,155.06591796875,5543550041
2025-11-07,155.06640625,164.09254455566406,150.44387817382812,161.7081756591797,161.7081756591797,6565811742
2025-11-08,161.70852661132812,164.70510864257812,156.08547973632812,158.10250854492188,158.10250854492188,3777278818
2025-11-09,158.1029815673828,166.2310333251953,155.38453674316406,164.45384216308594,164.45384216308594,4538025398
2025-11-10,164.45126342773438,170.15528869628906,163.8563995361328,167.36700439453125,167.36700439453125,5424364139
2025-11-11,167.36734008789062,171.6073455810547,154.26486206054688,154.56832885742188,154.56832885742188,6202061657
2025-11-12,154.56333923339844,161.01406860351562,151.46876525878906,153.2620391845703,153.2620391845703,5979682267
2025-11-13,153.2600555419922,156.98609924316406,141.3976593017578,145.1084747314453,145.1084747314453,7354986019
2025-11-14,145.1084747314453,145.46722412109375,136.0413360595703,138.67660522460938,138.67660522460938,8170562276
2025-11-15,138.67660522460938,143.59059143066406,138.67660522460938,139.5352020263672,139.5352020263672,3449336899
2025-11-16,139.5326690673828,143.15945434570312,134.96566772460938,137.26573181152344,137.26573181152344,4722106857
2025-11-17,137.26535034179688,142.46754455566406,129.01918029785156,130.8482666015625,130.8482666015625,7330608944
2025-11-18,130.84869384765625,141.83172607421875,129.3094024658203,140.71438598632812,140.71438598632812,7400753648
2025-11-19,140.71438598632812,142.47825622558594,130.64390563964844,136.76695251464844,136.76695251464844,6005404886
2025-11-20,136.76776123046875,144.3306121826172,131.38912963867188,133.51715087890625,133.51715087890625,8497498957
2025-11-21,133.5139617919922,134.7876434326172,122.27206420898438,128.50050354003906,128.50050354003906,10081815694
2025-11-22,128.49856567382812,129.64389038085938,125.40487670898438,127.55120086669922,127.55120086669922,3490973210
2025-11-23,127.55113220214844,133.32691955566406,127.55113220214844,130.70506286621094,130.70506286621094,3820042054
2025-11-24,130.70603942871094,139.48390197753906,128.54151916503906,138.37135314941406,138.37135314941406,6046925667
2025-11-25,138.37889099121094,140.3466339111328,133.5081329345703,138.89114379882812,138.89114379882812,4512057787
2025-11-26,138.88987731933594,144.47103881835938,135.63246154785156,143.01219177246094,143.01219177246094,5361639551
2025-11-27,143.0125274658203,144.1732177734375,140.6957550048828,140.84640502929688,140.84640502929688,3419017564
2025-11-28,140.8464813232422,143.30421447753906,136.28543090820312,137.39019775390625,137.39019775390625,4865188881
2025-11-29,137.39064025878906,137.8857879638672,135.1206817626953,136.0817108154297,136.0817108154297,2428334173
2025-11-30,136.0821075439453,139.93711853027344,133.5648193359375,133.5648193359375,133.5648193359375,3123775023
2025-12-01,133.5648193359375,133.60720825195312,123.31387329101562,126.70902252197266,126.70902252197266,6212210725
2025-12-02,126.7086181640625,140.66482543945312,126.1412582397461,138.67420959472656,138.67420959472656,6173683503
2025-12-03,138.673095703125,145.73007202148438,137.94105529785156,144.89849853515625,144.89849853515625,5809364566
2025-12-04,144.89154052734375,146.7203826904297,138.0679931640625,139.0145263671875,139.0145263671875,4304817495
2025-12-05,139.01397705078125,140.3798828125,131.1352996826172,133.322998046875,133.322998046875,4557254539
2025-12-06,133.32437133789062,134.06983947753906,131.50657653808594,132.34844970703125,132.34844970703125,2061286212
2025-12-07,132.34986877441406,136.23268127441406,128.2851104736328,132.09356689453125,132.09356689453125,3824892147
2025-12-08,132.0959930419922,139.2073516845703,131.67465209960938,133.27822875976562,133.27822875976562,4710407082
2025-12-09,133.27833557128906,144.74278259277344,131.8707275390625,137.901611328125,137.901611328125,5869893316
2025-12-10,137.90609741210938,142.44235229492188,135.8628692626953,136.46902465820312,136.46902465820312,5949930252
2025-12-11,136.46376037597656,137.67807006835938,129.38401794433594,136.37156677246094,136.37156677246094,5833676784
2025-12-12,136.36993408203125,139.98731994628906,130.67987060546875,132.3242950439453,132.3242950439453,5282060650
2025-12-13,132.32403564453125,134.24513244628906,131.98580932617188,133.24746704101562,133.24746704101562,2024059188
2025-12-14,133.24761962890625,133.5909881591797,128.9016571044922,129.48109436035156,129.48109436035156,2489001258
2025-12-15,129.48333740234375,134.71762084960938,123.998046875,127.75711822509766,127.75711822509766,5120043768
2025-12-16,127.75730895996094,129.9452667236328,125.45384979248047,129.25120544433594,129.25120544433594,3918682307
2025-12-17,129.25282287597656,133.4417724609375,121.55805206298828,123.11980438232422,123.11980438232422,5452646038
2025-12-18,123.12610626220703,128.76417541503906,117.31623077392578,119.57015228271484,119.57015228271484,5835673225
2025-12-19,119.57015228271484,127.5052261352539,117.79812622070312,126.1927490234375,126.1927490234375,5045203467
2025-12-20,126.19405364990234,126.76323699951172,125.39103698730469,125.80903625488281,125.80903625488281,1703857955
2025-12-21,125.81024169921875,126.45636749267578,123.60157775878906,125.99150085449219,125.99150085449219,2335972346
2025-12-22,125.99151611328125,128.38507080078125,124.4066162109375,125.80123138427734,125.80123138427734,3657779407
2025-12-23,125.80123138427734,126.73116302490234,122.32801818847656,123.85721588134766,123.85721588134766,3084149409
2025-12-24,123.85684204101562,124.10684204101562,120.78385925292969,122.45860290527344,122.45860290527344,2313559221
2025-12-25,122.45835876464844,124.19391632080078,119.90099334716797,119.9471206665039,119.9471206665039,2194207451
2025-12-26,119.94737243652344,124.92918395996094,119.57316589355469,122.19595336914062,122.19595336914062,3779508002
2025-12-27,122.19612121582031,124.74816131591797,121.86039733886719,124.64771270751953,124.64771270751953,1711358748
2025-12-28,124.6484146118164,125.21761322021484,123.07058715820312,125.19935607910156,125.19935607910156,2003713687
2025-12-29,125.19874572753906,129.30441284179688,122.42872619628906,123.12522888183594,123.12522888183594,4871847248
2025-12-30,123.1244888305664,126.19066619873047,122.53900146484375,124.93132019042969,124.93132019042969,3096711898
2025-12-31,124.93132019042969,127.11942291259766,123.46351623535156,124.48446655273438,124.48446655273438,3627228070
2026-01-01,124.4847412109375,126.98711395263672,124.0515365600586,126.76112365722656,126.76112365722656,2461653813
2026-01-02,126.76112365722656,132.98789978027344,125.79122161865234,132.1336669921875,132.1336669921875,4508641946
2026-01-03,132.13339233398438,133.60838317871094,129.93521118164062,133.29847717285156,133.29847717285156,2477037555
2026-01-04,133.2982177734375,135.35447692871094,133.22732543945312,133.8996124267578,133.8996124267578,2982580991
2026-01-05,133.9026336669922,139.63558959960938,133.34866333007812,137.98997497558594,137.98997497558594,5200675282
2026-01-06,137.9898223876953,143.0365753173828,136.3661346435547,141.09841918945312,141.09841918945312,5874437271
2026-01-07,141.0961151123047,141.0989227294922,134.6916046142578,136.31301879882812,136.31301879882812,3910044770
2026-01-08,136.31301879882812,139.83444213867188,132.82118225097656,138.29342651367188,138.29342651367188,4776764584
2026-01-09,138.29727172851562,140.8950653076172,135.04872131347656,135.7563934326172,135.7563934326172,5002612595
2026-01-10,135.75704956054688,136.81883239746094,135.29322814941406,135.7270050048828,135.7270050048828,1631651535
2026-01-11,135.72767639160156,141.0433807373047,135.6405029296875,139.49046325683594,139.49046325683594,3148787073
2026-01-12,139.49087524414062,143.9115753173828,138.42050170898438,139.1361846923828,139.1361846923828,6095296933
2026-01-13,139.13543701171875,147.30531311035156,137.80845642089844,145.36087036132812,145.36087036132812,6784244711
2026-01-14,145.36163330078125,148.21600341796875,143.52069091796875,146.7528076171875,146.7528076171875,6358680886
2026-01-15,146.75563049316406,146.76199340820312,141.03555297851562,142.3324432373047,142.3324432373047,4616638822
2026-01-16,142.3328857421875,145.3809814453125,140.43679809570312,144.8604736328125,144.8604736328125,3652609587
2026-01-17,144.8601531982422,144.8657684326172,143.57345581054688,143.72567749023438,143.72567749023438,1900249993
2026-01-18,143.72593688964844,143.82252502441406,137.9600372314453,137.99542236328125,137.99542236328125,2984193864
2026-01-19,137.99720764160156,137.99765014648438,132.81777954101562,133.3386993408203,133.3386993408203,5018545520
2026-01-20,133.33859252929688,134.38629150390625,125.67015838623047,125.70572662353516,125.70572662353516,5647782627
2026-01-21,125.70572662353516,131.8393096923828,125.58707427978516,129.3790740966797,129.3790740966797,5435243612
2026-01-22,129.3789520263672,130.49163818359375,126.85424041748047,128.28834533691406,128.28834533691406,3212054901
2026-01-23,128.28851318359375,129.72862243652344,125.3766098022461,127.36157989501953,127.36157989501953,3766000022
2026-01-24,127.363037109375,127.90245056152344,126.56280517578125,127.05381774902344,127.05381774902344,1620566908
2026-01-25,127.05250549316406,127.22686004638672,117.57979583740234,118.77285766601562,118.77285766601562,5349293195
2026-01-26,118.77265167236328,125.06038665771484,118.6618423461914,124.13972473144531,124.13972473144531,4273720547
2026-01-27,124.13898468017578,127.62338256835938,123.04519653320312,127.05479431152344,127.05479431152344,3683537052
2026-01-28,127.0533218383789,127.9662857055664,124.89337921142578,125.11844635009766,125.11844635009766,3544660044
2026-01-29,125.11925506591797,125.18667602539062,115.41664123535156,117.60576629638672,117.60576629638672,6044075471
2026-01-30,117.60324096679688,118.86773681640625,112.96723175048828,117.363037109375,117.363037109375,6818716389
2026-01-31,117.36463165283203,118.61029052734375,99.98045349121094,105.441650390625,105.441650390625,9542017060
2026-02-01,105.44039916992188,106.20301818847656,98.52946472167969,100.85052490234375,100.85052490234375,5440089988
2026-02-02,100.8449478149414,105.69131469726562,96.42904663085938,104.47115325927734,104.47115325927734,6949524331
2026-02-03,104.47044372558594,104.91223907470703,96.8131332397461,97.56390380859375,97.56390380859375,5824450887
2026-02-04,97.56403350830078,99.45185852050781,89.66161346435547,92.02930450439453,92.02930450439453,7163239530
2026-02-05,92.02930450439453,92.90266418457031,77.77494049072266,78.18741607666016,78.18741607666016,10561367080
2026-02-06,78.18553161621094,89.50743865966797,68.69181823730469,87.46477508544922,87.46477508544922,11668451362
2026-02-07,87.4673080444336,89.0591812133789,84.32820892333984,87.63983154296875,87.63983154296875,5200795827
2026-02-08,87.63983154296875,88.67376708984375,85.87124633789062,87.04410552978516,87.04410552978516,3068974562
2026-02-09,87.04224395751953,88.4691162109375,82.9388427734375,86.7017822265625,86.7017822265625,4074999909
2026-02-10,86.70360565185547,87.34439086914062,81.989990234375,82.91548156738281,82.91548156738281,2879051689
2026-02-11,82.91615295410156,84.22687530517578,78.39973449707031,79.2542495727539,79.2542495727539,4305057649
2026-02-12,79.25389862060547,82.10655975341797,76.66899108886719,78.34844207763672,78.34844207763672,3687924145
2026-02-13,78.34674072265625,85.46414184570312,77.61656951904297,84.32254028320312,84.32254028320312,3663739655
2026-02-14,84.32231140136719,88.80354309082031,84.23580932617188,88.16083526611328,88.16083526611328,2954230209
2026-02-15,88.16121673583984,91.07579040527344,85.0082015991211,86.00509643554688,86.00509643554688,4172988583
2026-02-16,86.00759887695312,86.67033386230469,82.7319107055664,86.42878723144531,86.42878723144531,3523436883