Date,Open,High,Low,Close,Adj Close,Volume
2017-11-09,622.31201171875,670.135986328125,619.2579956054688,654.302978515625,654.302978515625,710387008
2017-11-10,651.7750244140625,1034.77001953125,651.7750244140625,1007.4199829101562,1007.4199829101562,5195420160
2017-11-11,1001.6400146484375,1403.6600341796875,910.7219848632812,1340.449951171875,1340.449951171875,5139769856
2017-11-12,1346.969970703125,2477.64990234375,1215.5799560546875,1388.8599853515625,1388.8599853515625,8371319808
2017-11-13,1381.8199462890625,1501.1600341796875,1043.0,1353.989990234375,1353.989990234375,4850570240
2017-11-14,1346.72998046875,1390.2099609375,1211.3900146484375,1273.530029296875,1273.530029296875,1697910016
2017-11-15,1269.7900390625,1326.3900146484375,1191.97998046875,1212.4000244140625,1212.4000244140625,1321779968
2017-11-16,1202.1700439453125,1210.3599853515625,876.5709838867188,900.7760009765625,900.7760009765625,2034690048
2017-11-17,909.1580200195312,1217.4200439453125,863.97900390625,1185.47998046875,1185.47998046875,3203429888
2017-11-18,1197.4300537109375,1388.1099853515625,1197.4300537109375,1254.530029296875,1254.530029296875,3053769984
2017-11-19,1260.949951171875,1262.3399658203125,1144.0799560546875,1172.050048828125,1172.050048828125,1285910016
2017-11-20,1172.4300537109375,1236.010009765625,1167.280029296875,1236.010009765625,1236.010009765625,800052992
2017-11-21,1220.780029296875,1224.1500244140625,1140.8800048828125,1176.969970703125,1176.969970703125,772859008
2017-11-22,1175.06005859375,1335.25,1171.5999755859375,1303.31005859375,1303.31005859375,1517619968
2017-11-23,1302.22998046875,1683.81005859375,1299.949951171875,1683.81005859375,1683.81005859375,4112090112
2017-11-24,1651.8599853515625,1782.8299560546875,1575.760009765625,1648.510009765625,1648.510009765625,3128960000
2017-11-25,1634.0,1656.550048828125,1535.77001953125,1571.27001953125,1571.27001953125,1560039936
2017-11-26,1571.3900146484375,1758.6099853515625,1563.3499755859375,1735.6600341796875,1735.6600341796875,1593049984
2017-11-27,1722.9300537109375,1742.4000244140625,1607.7900390625,1622.5699462890625,1622.5699462890625,1391459968
2017-11-28,1621.1700439453125,1629.47998046875,1543.0799560546875,1546.1800537109375,1546.1800537109375,1274880000
2017-11-29,1541.6300048828125,1673.22998046875,1332.1400146484375,1359.7099609375,1359.7099609375,2345250048
2017-11-30,1380.3599853515625,1468.75,1222.0999755859375,1389.780029296875,1389.780029296875,1211730048
2017-12-01,1381.81005859375,1482.6800537109375,1300.4599609375,1462.6800537109375,1462.6800537109375,965150976
2017-12-02,1462.06005859375,1502.3699951171875,1415.489990234375,1434.97998046875,1434.97998046875,574510016
2017-12-03,1435.3599853515625,1649.300048828125,1420.5999755859375,1559.9300537109375,1559.9300537109375,1476739968
2017-12-04,1560.1600341796875,1580.1099853515625,1498.97998046875,1576.9200439453125,1576.9200439453125,780633984
2017-12-05,1580.1600341796875,1623.1600341796875,1498.0,1501.8499755859375,1501.8499755859375,1032800000
2017-12-06,1498.489990234375,1530.6500244140625,1396.1600341796875,1430.0999755859375,1430.0999755859375,1154620032
2017-12-07,1430.7099609375,1454.72998046875,1323.75,1330.9300537109375,1330.9300537109375,1285209984
2017-12-08,1329.1600341796875,1731.3199462890625,1247.9300537109375,1464.1300048828125,1464.1300048828125,2553979904
2017-12-09,1464.6300048828125,1526.4000244140625,1353.9000244140625,1410.06005859375,1410.06005859375,1059609984
2017-12-10,1411.8399658203125,1411.8399658203125,1226.2099609375,1323.0699462890625,1323.0699462890625,885886016
2017-12-11,1320.0,1453.489990234375,1316.8499755859375,1423.3800048828125,1423.3800048828125,922792000
2017-12-12,1427.3800048828125,1638.2900390625,1427.3800048828125,1615.030029296875,1615.030029296875,1386249984
2017-12-13,1616.989990234375,1702.530029296875,1497.93994140625,1607.6500244140625,1607.6500244140625,1245190016
2017-12-14,1600.6700439453125,2080.409912109375,1593.1500244140625,1966.1400146484375,1966.1400146484375,2717410048
2017-12-15,1974.6600341796875,1974.6600341796875,1678.06005859375,1815.4300537109375,1815.4300537109375,1457229952
2017-12-16,1824.8499755859375,1890.06005859375,1769.5,1801.8800048828125,1801.8800048828125,971254976
2017-12-17,1812.3299560546875,1939.9300537109375,1806.6500244140625,1862.8800048828125,1862.8800048828125,1020590016
2017-12-18,1869.2099609375,2353.639892578125,1799.1199951171875,2196.639892578125,2196.639892578125,2538650112
2017-12-19,2199.06005859375,2918.929931640625,2160.919921875,2805.889892578125,2805.889892578125,3913339904
2017-12-20,2825.030029296875,4355.6201171875,2825.030029296875,3923.070068359375,3923.070068359375,11889600512
2017-12-21,3909.0,3909.0,3038.010009765625,3267.169921875,3267.169921875,3664329984
2017-12-22,3324.0,3369.550048828125,1938.3599853515625,2696.68994140625,2696.68994140625,3877769984
2017-12-23,2746.949951171875,3479.7099609375,2684.820068359375,3257.080078125,3257.080078125,2843310080
2017-12-24,3260.550048828125,3260.550048828125,2573.43994140625,2903.1201171875,2903.1201171875,1712160000
2017-12-25,2929.35009765625,3099.6201171875,2755.60009765625,2954.68994140625,2954.68994140625,1355440000
2017-12-26,2947.739990234375,3112.639892578125,2915.800048828125,3108.889892578125,3108.889892578125,1544429952
2017-12-27,3108.320068359375,3108.320068359375,2771.050048828125,2889.52001953125,2889.52001953125,1406450048
2017-12-28,2888.639892578125,2896.780029296875,2481.300048828125,2566.639892578125,2566.639892578125,3221299968
2017-12-29,2587.300048828125,2922.409912109375,2389.0400390625,2779.949951171875,2779.949951171875,2479419904
2017-12-30,2791.550048828125,2791.550048828125,2329.469970703125,2392.409912109375,2392.409912109375,1257760000
2017-12-31,2376.9599609375,2627.949951171875,2350.030029296875,2533.010009765625,2533.010009765625,1300819968
2018-01-01,2534.820068359375,2534.860107421875,2389.52001953125,2432.5400390625,2432.5400390625,922812992
2018-01-02,2434.5,2867.139892578125,2434.5,2711.0,2711.0,1831229952
2018-01-03,2700.550048828125,2958.469970703125,2592.56005859375,2608.68994140625,2608.68994140625,4688840192
2018-01-04,2608.8701171875,2610.199951171875,2359.300048828125,2430.179931640625,2430.179931640625,5377260032
2018-01-05,2400.739990234375,2648.320068359375,2370.590087890625,2584.47998046875,2584.47998046875,2115709952
2018-01-06,2583.7099609375,2829.68994140625,2481.360107421875,2786.64990234375,2786.64990234375,1669159936
2018-01-07,2784.679931640625,3071.159912109375,2730.31005859375,2786.8798828125,2786.8798828125,1444780032
2018-01-08,2786.60009765625,2810.320068359375,2275.070068359375,2421.469970703125,2421.469970703125,1428899968
2018-01-09,2412.360107421875,2502.8701171875,2346.679931640625,2391.56005859375,2391.56005859375,1084749952
2018-01-10,2390.02001953125,2961.199951171875,2332.47998046875,2895.3798828125,2895.3798828125,2578810112
2018-01-11,2891.550048828125,2976.489990234375,2396.840087890625,2462.610107421875,2462.610107421875,1947949952
2018-01-12,2475.89990234375,2648.22998046875,2413.330078125,2620.989990234375,2620.989990234375,1110220032
2018-01-13,2617.659912109375,2850.27001953125,2589.030029296875,2685.2900390625,2685.2900390625,1218569984
2018-01-14,2687.10009765625,2746.610107421875,2490.0400390625,2553.320068359375,2553.320068359375,993310016
2018-01-15,2541.580078125,2576.1298828125,2328.31005859375,2401.5400390625,2401.5400390625,1412359936
2018-01-16,2406.860107421875,2406.860107421875,1555.969970703125,1772.0699462890625,1772.0699462890625,1704029952
2018-01-17,1767.5799560546875,1875.0799560546875,1361.02001953125,1748.050048828125,1748.050048828125,1457730048
2018-01-18,1752.27001953125,1893.469970703125,1696.25,1756.75,1756.75,1024060032
2018-01-19,1740.1700439453125,1870.780029296875,1723.8699951171875,1769.6199951171875,1769.6199951171875,743246976
2018-01-20,1784.260009765625,2124.449951171875,1780.449951171875,2032.1199951171875,2032.1199951171875,1116240000
2018-01-21,2033.699951171875,2033.699951171875,1733.989990234375,1776.6400146484375,1776.6400146484375,745179008
2018-01-22,1794.4599609375,1815.4200439453125,1525.5,1621.9200439453125,1621.9200439453125,681350016
2018-01-23,1623.1400146484375,1700.3399658203125,1504.719970703125,1621.4599609375,1621.4599609375,578984000
2018-01-24,1622.1500244140625,1703.3399658203125,1575.4200439453125,1639.1300048828125,1639.1300048828125,488160992
2018-01-25,1661.0400390625,1707.699951171875,1611.0400390625,1642.1199951171875,1642.1199951171875,522193984
2018-01-26,1637.18994140625,1678.6300048828125,1500.3699951171875,1603.9000244140625,1603.9000244140625,594667008
2018-01-27,1602.5,1665.81005859375,1567.780029296875,1628.6300048828125,1628.6300048828125,441742016
2018-01-28,1636.4100341796875,1762.3399658203125,1636.4100341796875,1746.25,1746.25,580544000
2018-01-29,1745.3599853515625,1763.239990234375,1638.3299560546875,1657.1400146484375,1657.1400146484375,362212992
2018-01-30,1657.68994140625,1662.0699462890625,1468.1700439453125,1470.550048828125,1470.550048828125,649822976
2018-01-31,1470.739990234375,1522.8699951171875,1406.25,1486.8900146484375,1486.8900146484375,729209024
2018-02-01,1491.1199951171875,1503.300048828125,1214.8800048828125,1274.3499755859375,1274.3499755859375,678019968
2018-02-02,1272.5,1272.5,980.7760009765625,1191.1400146484375,1191.1400146484375,896665984
2018-02-03,1194.22998046875,1314.4300537109375,1072.8299560546875,1272.5,1272.5,453100992
2018-02-04,1273.1700439453125,1286.97998046875,1101.31005859375,1165.3800048828125,1165.3800048828125,656033984
2018-02-05,1159.8900146484375,1172.699951171875,839.9520263671875,887.4130249023438,887.4130249023438,568116992
2018-02-06,890.9660034179688,978.9119873046875,764.0180053710938,974.5250244140625,974.5250244140625,777420032
2018-02-07,971.0759887695312,1040.489990234375,902.4929809570312,957.9600219726562,957.9600219726562,866222016
2018-02-08,951.5670166015625,1345.199951171875,951.5670166015625,1284.56005859375,1284.56005859375,2203709952
2018-02-09,1273.8699951171875,1342.4100341796875,1206.3900146484375,1312.1099853515625,1312.1099853515625,1133760000
2018-02-10,1311.989990234375,1394.81005859375,1215.719970703125,1257.31005859375,1257.31005859375,734606016
2018-02-11,1255.5899658203125,1306.199951171875,1197.8699951171875,1217.6400146484375,1217.6400146484375,651555008
2018-02-12,1222.4300537109375,1302.6600341796875,1222.4300537109375,1283.9100341796875,1283.9100341796875,466212992
2018-02-13,1285.22998046875,1289.4200439453125,1205.72998046875,1231.97998046875,1231.97998046875,442663008
2018-02-14,1229.1800537109375,1384.06005859375,1229.1800537109375,1362.27001953125,1362.27001953125,629852032
2018-02-15,1358.6500244140625,1400.7099609375,1330.1800537109375,1375.81005859375,1375.81005859375,502454016
2018-02-16,1373.1600341796875,1558.6600341796875,1369.6800537109375,1552.199951171875,1552.199951171875,961009984
2018-02-17,1548.47998046875,1568.6400146484375,1517.1400146484375,1551.3900146484375,1551.3900146484375,641718976
2018-02-18,1552.0999755859375,1641.4000244140625,1428.489990234375,1487.4599609375,1487.4599609375,907873024
2018-02-19,1483.3399658203125,1553.81005859375,1483.3399658203125,1534.77001953125,1534.77001953125,578905984
2018-02-20,1543.27001953125,1569.030029296875,1414.3499755859375,1418.72998046875,1418.72998046875,820947008
2018-02-21,1412.8499755859375,1423.93994140625,1293.469970703125,1308.4599609375,1308.4599609375,575353984
2018-02-22,1304.6600341796875,1350.3399658203125,1194.050048828125,1219.489990234375,1219.489990234375,475079008
2018-02-23,1217.3599853515625,1319.3299560546875,1161.4200439453125,1270.7099609375,1270.7099609375,492542016
2018-02-24,1266.56005859375,1309.3800048828125,1149.47998046875,1193.27001953125,1193.27001953125,413263008
2018-02-25,1191.3499755859375,1210.199951171875,1143.0699462890625,1178.0999755859375,1178.0999755859375,362664992
2018-02-26,1177.5799560546875,1274.8599853515625,1149.43994140625,1250.56005859375,1250.56005859375,460182016
2018-02-27,1255.449951171875,1297.68994140625,1231.989990234375,1246.6600341796875,1246.6600341796875,420912000
2018-02-28,1243.260009765625,1275.6600341796875,1204.1600341796875,1204.1600341796875,1204.1600341796875,375300992
2018-03-01,1204.8399658203125,1303.449951171875,1195.030029296875,1291.9200439453125,1291.9200439453125,482240000
2018-03-02,1284.949951171875,1303.6600341796875,1255.3699951171875,1275.1800537109375,1275.1800537109375,421497984
2018-03-03,1274.6700439453125,1302.800048828125,1257.760009765625,1270.3800048828125,1270.3800048828125,371664000
2018-03-04,1267.8599853515625,1289.719970703125,1225.0999755859375,1289.0799560546875,1289.0799560546875,367584000
2018-03-05,1287.0999755859375,1291.8800048828125,1268.030029296875,1268.030029296875,1268.030029296875,350078016
2018-03-06,1264.18994140625,1264.18994140625,1179.8499755859375,1206.0400390625,1206.0400390625,401782016
2018-03-07,1205.8399658203125,1218.8399658203125,1043.699951171875,1092.1600341796875,1092.1600341796875,455224992
2018-03-08,1094.6400146484375,1113.6099853515625,1006.8599853515625,1040.2099609375,1040.2099609375,446519008
2018-03-09,1034.68994140625,1071.6500244140625,937.9669799804688,1067.02001953125,1067.02001953125,510887008
2018-03-10,1071.1500244140625,1087.300048828125,994.1900024414062,1005.9299926757812,1005.9299926757812,370367008
2018-03-11,1002.5499877929688,1157.0699462890625,973.35498046875,1145.1700439453125,1145.1700439453125,514167008
2018-03-12,1143.93994140625,1152.56005859375,1022.030029296875,1051.280029296875,1051.280029296875,425558016
2018-03-13,1051.0699462890625,1100.0699462890625,999.7520141601562,1064.030029296875,1064.030029296875,458028000
2018-03-14,1071.5,1073.1199951171875,924.406005859375,949.4669799804688,949.4669799804688,406616000
2018-03-15,949.7680053710938,954.4110107421875,877.1019897460938,943.635986328125,943.635986328125,374740992
2018-03-16,943.6010131835938,1053.6300048828125,902.7760009765625,977.0349731445312,977.0349731445312,472032992
2018-03-17,974.7039794921875,1028.72998046875,930.4400024414062,949.7789916992188,949.7789916992188,411316000
2018-03-18,948.2760009765625,948.2760009765625,851.6129760742188,938.114990234375,938.114990234375,435070016
2018-03-19,942.5980224609375,997.2760009765625,915.5139770507812,994.6749877929688,994.6749877929688,425419008
2018-03-20,998.1699829101562,1072.4200439453125,958.5130004882812,1059.1199951171875,1059.1199951171875,503262016
2018-03-21,1066.030029296875,1082.3499755859375,1016.3699951171875,1033.449951171875,1033.449951171875,389291008
2018-03-22,1033.260009765625,1064.219970703125,992.5549926757812,1011.52001953125,1011.52001953125,344283008
2018-03-23,1011.8300170898438,1019.4299926757812,966.39697265625,1019.4299926757812,1019.4299926757812,303600000
2018-03-24,1028.1199951171875,1030.4300537109375,982.302978515625,982.302978515625,982.302978515625,264080000
2018-03-25,973.60302734375,991.072021484375,965.5180053710938,966.8759765625,966.8759765625,237008000
2018-03-26,967.89501953125,975.6129760742188,887.0020141601562,919.2479858398438,919.2479858398438,347366016
2018-03-27,916.989990234375,926.3829956054688,876.3280029296875,876.3280029296875,876.3280029296875,339011008
2018-03-28,876.3590087890625,897.6290283203125,852.8820190429688,860.52001953125,860.52001953125,337268000
2018-03-29,861.6099853515625,867.31298828125,703.1799926757812,714.2680053710938,714.2680053710938,452656000
2018-03-30,712.405029296875,766.9730224609375,677.5280151367188,697.0120239257812,697.0120239257812,416567008
2018-03-31,697.6220092773438,735.8170166015625,683.9910278320312,685.2470092773438,685.2470092773438,306972000
2018-04-01,688.0139770507812,699.0499877929688,629.9329833984375,643.0269775390625,643.0269775390625,318440000
2018-04-02,644.4580078125,686.0250244140625,641.427978515625,662.7730102539062,662.7730102539062,282036000
2018-04-03,664.1500244140625,719.7730102539062,660.344970703125,712.8779907226562,712.8779907226562,303771008
2018-04-04,710.4710083007812,711.27197265625,638.0089721679688,649.1959838867188,649.1959838867188,282960000
2018-04-05,648.6279907226562,655.52197265625,620.10302734375,646.0419921875,646.0419921875,243988992
2018-04-06,641.8619995117188,646.083984375,603.7050170898438,610.426025390625,610.426025390625,225186000
2018-04-07,611.2030029296875,652.593994140625,610.4110107421875,640.3460083007812,640.3460083007812,231143008
2018-04-08,640.8920288085938,659.8090209960938,640.8920288085938,655.2559814453125,655.2559814453125,198906000
2018-04-09,656.0910034179688,680.5969848632812,627.3170166015625,637.0289916992188,637.0289916992188,254947008
2018-04-10,637.697021484375,657.010986328125,628.8610229492188,649.6160278320312,649.6160278320312,225054000
2018-04-11,648.8980102539062,666.5800170898438,648.8980102539062,666.5800170898438,666.5800170898438,252158000
2018-04-12,666.3900146484375,734.4819946289062,658.9299926757812,734.4819946289062,734.4819946289062,417016992
2018-04-13,735.7780151367188,781.1279907226562,725.3980102539062,738.302001953125,738.302001953125,384095008
2018-04-14,738.719970703125,760.4760131835938,723.219970703125,738.9849853515625,738.9849853515625,267415008
2018-04-15,741.906982421875,785.3519897460938,741.906982421875,780.8259887695312,780.8259887695312,327336000
2018-04-16,781.1209716796875,797.8800048828125,745.7310180664062,766.4730224609375,766.4730224609375,382080000
2018-04-17,766.697998046875,784.4920043945312,755.3809814453125,757.5910034179688,757.5910034179688,331700992
2018-04-18,758.25,893.572021484375,757.3920288085938,888.9080200195312,888.9080200195312,634652992
2018-04-19,890.6619873046875,983.583984375,878.4450073242188,968.6380004882812,968.6380004882812,658164992
2018-04-20,970.14697265625,1142.5,947.8829956054688,1128.02001953125,1128.02001953125,1006640000
2018-04-21,1126.8599853515625,1172.280029296875,1028.030029296875,1154.68994140625,1154.68994140625,1093510016
2018-04-22,1147.47998046875,1250.510009765625,1116.27001953125,1201.219970703125,1201.219970703125,968409024
2018-04-23,1194.7099609375,1443.27001953125,1194.7099609375,1432.260009765625,1432.260009765625,1934290048
2018-04-24,1434.010009765625,1560.93994140625,1414.1099853515625,1426.4200439453125,1426.4200439453125,2053920000
2018-04-25,1426.7099609375,1437.1800537109375,1246.6099853515625,1284.7900390625,1284.7900390625,1830969984
2018-04-26,1289.5400390625,1420.4100341796875,1250.8599853515625,1420.4100341796875,1420.4100341796875,1281929984
2018-04-27,1422.06005859375,1422.06005859375,1337.8499755859375,1337.8499755859375,1337.8499755859375,905273024
2018-04-28,1337.9599609375,1418.6099853515625,1334.27001953125,1396.25,1396.25,808801984
2018-04-29,1393.989990234375,1477.31005859375,1378.010009765625,1440.300048828125,1440.300048828125,1049449984
2018-04-30,1440.9599609375,1440.9599609375,1339.3599853515625,1350.050048828125,1350.050048828125,753113984
2018-05-01,1348.6400146484375,1351.280029296875,1261.5999755859375,1351.280029296875,1351.280029296875,774633024
2018-05-02,1353.5400390625,1480.5799560546875,1326.9100341796875,1458.719970703125,1458.719970703125,1165139968
2018-05-03,1459.550048828125,1536.800048828125,1454.969970703125,1511.969970703125,1511.969970703125,1282659968
2018-05-04,1501.4000244140625,1538.4599609375,1466.2099609375,1517.3299560546875,1517.3299560546875,960185024
2018-05-05,1516.739990234375,1753.1099853515625,1515.0699462890625,1752.0999755859375,1752.0999755859375,1664400000
2018-05-06,1758.8299560546875,1838.489990234375,1670.3399658203125,1765.68994140625,1765.68994140625,1946960000
2018-05-07,1766.6600341796875,1781.469970703125,1590.300048828125,1655.199951171875,1655.199951171875,1407629952
2018-05-08,1673.0699462890625,1693.3499755859375,1569.43994140625,1611.93994140625,1611.93994140625,1060739968
2018-05-09,1607.8699951171875,1679.030029296875,1484.2900390625,1638.3399658203125,1638.3399658203125,1273219968
2018-05-10,1646.1500244140625,1669.8299560546875,1523.56005859375,1528.5899658203125,1528.5899658203125,1070040000
2018-05-11,1527.489990234375,1556.6400146484375,1332.5799560546875,1371.739990234375,1371.739990234375,1513260032
2018-05-12,1376.050048828125,1501.6500244140625,1284.43994140625,1472.4000244140625,1472.4000244140625,1461449984
2018-05-13,1474.760009765625,1507.8800048828125,1427.0899658203125,1493.1199951171875,1493.1199951171875,921628032
2018-05-14,1489.3299560546875,1501.6400146484375,1353.7900390625,1431.68994140625,1431.68994140625,1158710016
2018-05-15,1430.280029296875,1456.3499755859375,1323.31005859375,1343.3800048828125,1343.3800048828125,939358016
2018-05-16,1341.8900146484375,1359.3599853515625,1241.989990234375,1280.6199951171875,1280.6199951171875,913177984
2018-05-17,1290.219970703125,1335.4100341796875,1185.989990234375,1206.1700439453125,1206.1700439453125,804139008
2018-05-18,1202.199951171875,1218.0,1143.1199951171875,1207.239990234375,1207.239990234375,876974976
2018-05-19,1206.6099853515625,1208.989990234375,1159.6600341796875,1184.9599609375,1184.9599609375,595862016
2018-05-20,1183.199951171875,1306.949951171875,1174.969970703125,1291.77001953125,1291.77001953125,805598976
2018-05-21,1296.030029296875,1301.550048828125,1221.5699462890625,1233.6400146484375,1233.6400146484375,622772992
2018-05-22,1233.699951171875,1233.699951171875,1131.9300537109375,1141.8599853515625,1141.8599853515625,634201984
2018-05-23,1142.25,1153.9100341796875,978.2650146484375,1005.6099853515625,1005.6099853515625,858105984
2018-05-24,1005.010009765625,1078.3599853515625,958.8159790039062,1071.3599853515625,1071.3599853515625,785384000
2018-05-25,1072.739990234375,1073.050048828125,998.5170288085938,1017.2999877929688,1017.2999877929688,620339968
2018-05-26,1015.6799926757812,1046.489990234375,1001.1799926757812,1012.47998046875,1012.47998046875,486185984
2018-05-27,1009.2000122070312,1009.7899780273438,982.27197265625,996.9240112304688,996.9240112304688,507305984
2018-05-28,996.6480102539062,1005.6500244140625,884.052001953125,892.1179809570312,892.1179809570312,566168000
2018-05-29,896.8499755859375,1003.510009765625,880.885009765625,987.6630249023438,987.6630249023438,688334016
2018-05-30,990.0700073242188,1025.6400146484375,954.8889770507812,984.676025390625,984.676025390625,591774976
2018-05-31,983.573974609375,1027.72998046875,975.4019775390625,995.343994140625,995.343994140625,705260032
2018-06-01,995.6610107421875,1010.3400268554688,979.8259887695312,1002.9199829101562,1002.9199829101562,538528000
2018-06-02,1003.3300170898438,1093.8599853515625,996.5889892578125,1084.780029296875,1084.780029296875,689121024
2018-06-03,1083.1300048828125,1190.5699462890625,1074.8199462890625,1170.4000244140625,1170.4000244140625,842262016
2018-06-04,1170.780029296875,1206.530029296875,1086.8499755859375,1105.800048828125,1105.800048828125,910656000
2018-06-05,1110.0699462890625,1158.72998046875,1064.719970703125,1152.8900146484375,1152.8900146484375,727427008
2018-06-06,1157.3299560546875,1157.3299560546875,1107.2099609375,1131.1700439453125,1131.1700439453125,608502976
2018-06-07,1135.1500244140625,1166.25,1133.3399658203125,1143.75,1143.75,561721024
2018-06-08,1145.3399658203125,1149.800048828125,1096.9100341796875,1118.18994140625,1118.18994140625,503856000
2018-06-09,1117.3499755859375,1137.3199462890625,1092.1300048828125,1092.1300048828125,1092.1300048828125,407028000
2018-06-10,1087.4599609375,1087.4599609375,909.6069946289062,939.5460205078125,939.5460205078125,757265984
2018-06-11,937.6320190429688,975.8330078125,906.0089721679688,958.5640258789062,958.5640258789062,619150976
2018-06-12,957.1400146484375,960.14599609375,862.4509887695312,874.4340209960938,874.4340209960938,523140992
2018-06-13,876.8909912109375,881.1309814453125,818.6199951171875,844.2420043945312,844.2420043945312,547672000
2018-06-14,844.3599853515625,898.9349975585938,832.8770141601562,897.6019897460938,897.6019897460938,522806016
2018-06-15,896.4299926757812,897.0919799804688,843.0830078125,849.3150024414062,849.3150024414062,371601984
2018-06-16,847.1649780273438,861.4580078125,839.3350219726562,852.1909790039062,852.1909790039062,311148000
2018-06-17,853.0590209960938,865.0819702148438,849.219970703125,852.1019897460938,852.1019897460938,290560992
2018-06-18,849.8070068359375,892.9619750976562,830.2949829101562,885.6389770507812,885.6389770507812,381404000
2018-06-19,885.9940185546875,918.198974609375,878.4840087890625,904.6519775390625,904.6519775390625,397230016
2018-06-20,905.7050170898438,906.47900390625,866.0640258789062,890.4530029296875,890.4530029296875,430131008
2018-06-21,890.6409912109375,900.719970703125,869.1409912109375,874.093994140625,874.093994140625,361313984
2018-06-22,874.9650268554688,876.3800048828125,735.4140014648438,755.9749755859375,755.9749755859375,589187968
2018-06-23,755.2410278320312,776.8900146484375,742.3319702148438,762.7589721679688,762.7589721679688,397206016
2018-06-24,764.6229858398438,767.0180053710938,676.9429931640625,749.364990234375,749.364990234375,642142016
2018-06-25,748.625,774.6489868164062,739.0390014648438,756.8460083007812,756.8460083007812,447070016
2018-06-26,757.25,757.7020263671875,700.2589721679688,700.2589721679688,700.2589721679688,357417984
2018-06-27,698.2849731445312,719.9299926757812,691.3880004882812,713.7670288085938,713.7670288085938,333936992
2018-06-28,714.7009887695312,720.2440185546875,651.2119750976562,660.239990234375,660.239990234375,340686016
2018-06-29,662.9990234375,729.5479736328125,652.81298828125,715.7109985351562,715.7109985351562,407536000
2018-06-30,717.0419921875,762.9190063476562,717.0419921875,748.708984375,748.708984375,576081024
2018-07-01,749.1790161132812,752.9099731445312,719.7620239257812,739.4249877929688,739.4249877929688,558793984
2018-07-02,739.2459716796875,798.3060302734375,724.3200073242188,776.1749877929688,776.1749877929688,413921984
2018-07-03,775.0670166015625,819.3720092773438,754.8150024414062,757.947021484375,757.947021484375,478640000
2018-07-04,757.926025390625,808.22900390625,742.9340209960938,762.39501953125,762.39501953125,420710016
2018-07-05,763.2949829101562,779.135009765625,725.1209716796875,748.2249755859375,748.2249755859375,469756992
2018-07-06,748.47998046875,748.6729736328125,705.1069946289062,737.3309936523438,737.3309936523438,375967008
2018-07-07,736.7589721679688,775.822998046875,715.2940063476562,775.2969970703125,775.2969970703125,772953024
2018-07-08,775.7760009765625,784.43701171875,745.8209838867188,751.3519897460938,751.3519897460938,328903008
2018-07-09,751.5689697265625,757.3709716796875,731.3489990234375,733.3839721679688,733.3839721679688,338876000
2018-07-10,732.8560180664062,739.2020263671875,688.6290283203125,688.6290283203125,688.6290283203125,374505984
2018-07-11,688.8690185546875,713.7589721679688,688.8690185546875,707.47998046875,707.47998046875,321031008
2018-07-12,706.9760131835938,706.9760131835938,669.52099609375,682.7550048828125,682.7550048828125,336003008
2018-07-13,686.6480102539062,708.7479858398438,686.6480102539062,696.5880126953125,696.5880126953125,352371008
2018-07-14,696.416015625,707.051025390625,690.6859741210938,704.0570068359375,704.0570068359375,272856000
2018-07-15,702.9949951171875,731.5679931640625,698.7559814453125,722.9739990234375,722.9739990234375,322284000
2018-07-16,724.47802734375,806.9290161132812,718.9450073242188,805.677001953125,805.677001953125,534068000
2018-07-17,803.1160278320312,863.2949829101562,784.9210205078125,850.7789916992188,850.7789916992188,752280000
2018-07-18,849.7689819335938,880.9849853515625,814.5889892578125,829.93701171875,829.93701171875,720550976
2018-07-19,828.427001953125,840.4329833984375,808.72802734375,824.8930053710938,824.8930053710938,684182976
2018-07-20,823.39501953125,823.39501953125,765.1790161132812,767.655029296875,767.655029296875,612099008
2018-07-21,767.8770141601562,797.0599975585938,750.7169799804688,789.4860229492188,789.4860229492188,513512992
2018-07-22,788.4710083007812,820.0999755859375,781.2999877929688,788.666015625,788.666015625,529767008
2018-07-23,789.6890258789062,828.3939819335938,783.5239868164062,784.385986328125,784.385986328125,608630016
2018-07-24,785.5969848632812,871.469970703125,778.6510009765625,869.4669799804688,869.4669799804688,905811968
2018-07-25,863.197998046875,870.655029296875,822.5070190429688,831.4550170898438,831.4550170898438,692334016
2018-07-26,830.739013671875,855.969970703125,795.7429809570312,806.177978515625,806.177978515625,597276992
2018-07-27,804.3499755859375,829.4240112304688,785.5889892578125,819.3870239257812,819.3870239257812,589747968
2018-07-28,821.4920043945312,826.4340209960938,803.7319946289062,818.8300170898438,818.8300170898438,525351008
2018-07-29,821.0139770507812,835.6170043945312,813.7949829101562,828.97900390625,828.97900390625,565436032
2018-07-30,828.5469970703125,829.864990234375,790.1220092773438,816.0780029296875,816.0780029296875,568282000
2018-07-31,816.72998046875,816.72998046875,766.3369750976562,777.14599609375,777.14599609375,420759000
2018-08-01,779.9500122070312,779.9500122070312,740.322998046875,769.3489990234375,769.3489990234375,499193000
2018-08-02,767.6749877929688,773.7310180664062,726.9240112304688,734.7589721679688,734.7589721679688,387197000
2018-08-03,732.7990112304688,732.7990112304688,704.5859985351562,724.7080078125,724.7080078125,361851000
2018-08-04,723.27197265625,735.0369873046875,691.5780029296875,695.7349853515625,695.7349853515625,327670000
2018-08-05,696.0650024414062,715.5159912109375,687.8619995117188,709.218994140625,709.218994140625,313362000
2018-08-06,711.0120239257812,718.6510009765625,684.4400024414062,692.6300048828125,692.6300048828125,316406000
2018-08-07,692.6290283203125,712.3359985351562,653.7839965820312,659.3839721679688,659.3839721679688,378007000
2018-08-08,660.0540161132812,660.0540161132812,575.6439819335938,585.4459838867188,585.4459838867188,450595000
2018-08-09,590.5230102539062,619.5440063476562,581.3330078125,610.781005859375,610.781005859375,355208000
2018-08-10,610.35302734375,612.656982421875,564.9520263671875,572.43798828125,572.43798828125,345223000
2018-08-11,571.8930053710938,582.5910034179688,548.4760131835938,566.7730102539062,566.7730102539062,341530000
2018-08-12,564.4439697265625,580.7979736328125,561.093994140625,570.958984375,570.958984375,324257000
2018-08-13,571.0230102539062,591.864013671875,529.0440063476562,535.9769897460938,535.9769897460938,379411000
2018-08-14,534.9819946289062,534.9819946289062,481.4330139160156,509.30499267578125,509.30499267578125,420396000
2018-08-15,513.2459716796875,540.4920043945312,508.1440124511719,513.6729736328125,513.6729736328125,378019000
2018-08-16,512.8660278320312,538.2659912109375,506.8389892578125,517.344970703125,517.344970703125,402136000
2018-08-17,516.5609741210938,597.0120239257812,516.219970703125,597.0120239257812,597.0120239257812,463256000
2018-08-18,597.6699829101562,606.9229736328125,541.052001953125,554.9210205078125,554.9210205078125,413731000
2018-08-19,554.9310302734375,579.60400390625,544.9660034179688,569.926025390625,569.926025390625,383846000
2018-08-20,570.1129760742188,575.6339721679688,513.1199951171875,515.6599731445312,515.6599731445312,374592000
2018-08-21,514.0640258789062,540.0170288085938,514.0640258789062,536.5670166015625,536.5670166015625,304026000
2018-08-22,535.1519775390625,570.6099853515625,512.1129760742188,519.9520263671875,519.9520263671875,319315000
2018-08-23,519.1209716796875,531.9979858398438,515.9019775390625,530.7689819335938,530.7689819335938,282362000
2018-08-24,531.5540161132812,537.5440063476562,522.8480224609375,535.405029296875,535.405029296875,304350000
2018-08-25,534.989013671875,542.0280151367188,529.7340087890625,537.239013671875,537.239013671875,272027000
2018-08-26,536.489013671875,536.489013671875,516.5809936523438,522.8839721679688,522.8839721679688,257257000
2018-08-27,523.0170288085938,546.3569946289062,520.0919799804688,546.3569946289062,546.3569946289062,305426000
2018-08-28,545.0759887695312,570.9819946289062,541.2349853515625,565.3060302734375,565.3060302734375,429636000
2018-08-29,564.406005859375,567.2509765625,548.468017578125,554.3670043945312,554.3670043945312,299414000
2018-08-30,554.0709838867188,556.52197265625,527.9180297851562,540.0250244140625,540.0250244140625,337841000
2018-08-31,538.6220092773438,546.7579956054688,535.5989990234375,543.0780029296875,543.0780029296875,307222000
2018-09-01,543.9619750976562,628.0819702148438,542.2579956054688,615.31201171875,615.31201171875,490619000
2018-09-02,616.0260009765625,653.6890258789062,601.9400024414062,645.8800048828125,645.8800048828125,570200000
2018-09-03,648.3280029296875,650.6890258789062,622.2329711914062,626.3629760742188,626.3629760742188,397157000
2018-09-04,627.323974609375,643.4359741210938,622.7239990234375,625.0670166015625,625.0670166015625,386332000
2018-09-05,626.197998046875,631.7650146484375,530.22998046875,530.5130004882812,530.5130004882812,520184000
2018-09-06,529.9520263671875,530.2490234375,495.06500244140625,519.1619873046875,519.1619873046875,441732000
2018-09-07,518.7670288085938,525.9990234375,496.1419982910156,501.5690002441406,501.5690002441406,368854000
2018-09-08,501.8219909667969,508.9639892578125,468.7969970703125,475.2850036621094,475.2850036621094,311599000
2018-09-09,474.6289978027344,493.9519958496094,466.302001953125,481.18499755859375,481.18499755859375,286768000
2018-09-10,484.218994140625,486.98199462890625,463.8089904785156,465.5870056152344,465.5870056152344,300172000
2018-09-11,468.3489990234375,476.1300048828125,433.1610107421875,440.8349914550781,440.8349914550781,355090000
2018-09-12,440.50799560546875,440.927001953125,414.4649963378906,432.8479919433594,432.8479919433594,319094000
2018-09-13,433.5379943847656,472.58099365234375,433.5379943847656,464.43701171875,464.43701171875,393614000
2018-09-14,467.12799072265625,472.74798583984375,443.87200927734375,449.50299072265625,449.50299072265625,314701000
2018-09-15,447.5790100097656,458.8059997558594,446.4070129394531,450.6839904785156,450.6839904785156,276833000
2018-09-16,448.5090026855469,450.20001220703125,431.4419860839844,449.1600036621094,449.1600036621094,277244000
2018-09-17,450.37799072265625,460.4930114746094,413.03900146484375,420.4519958496094,420.4519958496094,365115000
2018-09-18,418.55499267578125,443.7569885253906,414.5379943847656,435.6789855957031,435.6789855957031,332161000
2018-09-19,433.1919860839844,438.7080078125,414.2770080566406,429.22698974609375,429.22698974609375,337321000
2018-09-20,429.80499267578125,462.06500244140625,424.6629943847656,455.7430114746094,455.7430114746094,369099000
2018-09-21,457.5159912109375,506.4429931640625,449.38299560546875,499.03900146484375,499.03900146484375,597228000
2018-09-22,500.3500061035156,505.28900146484375,468.3290100097656,487.8299865722656,487.8299865722656,412279000
2018-09-23,487.7099914550781,504.1409912109375,478.0679931640625,488.6470031738281,488.6470031738281,384226000
2018-09-24,487.9150085449219,490.7650146484375,459.5880126953125,463.0899963378906,463.0899963378906,385322000
2018-09-25,462.1099853515625,462.35400390625,428.906005859375,445.22601318359375,445.22601318359375,414548000
2018-09-26,444.802001953125,542.5269775390625,434.3500061035156,515.9340209960938,515.9340209960938,856458000
2018-09-27,514.7670288085938,585.3610229492188,514.7670288085938,564.4099731445312,564.4099731445312,1083230000
2018-09-28,568.4320068359375,572.5789794921875,533.43798828125,539.8629760742188,539.8629760742188,673844000
2018-09-29,538.9940185546875,553.4810180664062,514.2630004882812,536.9119873046875,536.9119873046875,581112000
2018-09-30,536.5640258789062,545.5460205078125,520.6069946289062,529.9249877929688,529.9249877929688,477471000
2018-10-01,531.6380004882812,539.9450073242188,522.3179931640625,530.9140014648438,530.9140014648438,450906000
2018-10-02,531.1530151367188,547.4910278320312,527.9219970703125,533.2650146484375,533.2650146484375,536291000
2018-10-03,531.635986328125,531.635986328125,508.7340087890625,514.5250244140625,514.5250244140625,512420000
2018-10-04,516.7869873046875,529.93798828125,510.5920104980469,513.030029296875,513.030029296875,466791000
2018-10-05,513.8980102539062,522.5139770507812,510.62799072265625,520.6329956054688,520.6329956054688,384914000
2018-10-06,519.9180297851562,521.677001953125,502.5400085449219,508.6239929199219,508.6239929199219,391070000
2018-10-07,509.6260070800781,519.3889770507812,506.6520080566406,517.468017578125,517.468017578125,382426000
2018-10-08,518.7100219726562,530.916015625,517.3270263671875,528.9749755859375,528.9749755859375,397869000
2018-10-09,526.905029296875,528.552978515625,513.1229858398438,517.7899780273438,517.7899780273438,372000000
2018-10-10,516.656005859375,517.2219848632812,507.8269958496094,512.9240112304688,512.9240112304688,369806000
2018-10-11,511.7699890136719,511.7699890136719,431.85101318359375,433.0369873046875,433.0369873046875,487652000
2018-10-12,430.35198974609375,451.9259948730469,429.3869934082031,443.22900390625,443.22900390625,289722000
2018-10-13,443.1809997558594,450.2239990234375,442.6619873046875,448.4100036621094,448.4100036621094,245372000
2018-10-14,448.18798828125,451.92401123046875,438.60198974609375,439.2340087890625,439.2340087890625,242400000
2018-10-15,438.6499938964844,487.21099853515625,433.8190002441406,459.3810119628906,459.3810119628906,571575000
2018-10-16,459.322998046875,467.1700134277344,454.5989990234375,458.0119934082031,458.0119934082031,302192000
2018-10-17,458.84600830078125,459.8680114746094,446.2900085449219,448.7929992675781,448.7929992675781,292950000
2018-10-18,449.2200012207031,454.71099853515625,432.92498779296875,438.42498779296875,438.42498779296875,327540000
2018-10-19,438.31298828125,443.4259948730469,433.3840026855469,440.84600830078125,440.84600830078125,303766000
2018-10-20,440.8689880371094,448.47698974609375,438.45001220703125,447.44500732421875,447.44500732421875,266812000
2018-10-21,447.5419921875,455.9570007324219,445.7699890136719,447.85101318359375,447.85101318359375,295702000
2018-10-22,447.18701171875,452.52801513671875,443.5979919433594,447.21099853515625,447.21099853515625,261566000
2018-10-23,447.1709899902344,449.7879943847656,438.25,442.6549987792969,442.6549987792969,262509000
2018-10-24,441.2669982910156,448.1809997558594,440.64898681640625,442.4460144042969,442.4460144042969,249002000
2018-10-25,442.17498779296875,443.5790100097656,439.14801025390625,440.22900390625,440.22900390625,226378000
2018-10-26,439.1239929199219,441.53399658203125,436.1499938964844,438.739990234375,438.739990234375,259970000
2018-10-27,438.60198974609375,439.822998046875,435.8340148925781,437.5270080566406,437.5270080566406,235687000
2018-10-28,438.8919982910156,442.2330017089844,436.0870056152344,441.0840148925781,441.0840148925781,226911000
2018-10-29,440.2070007324219,440.90399169921875,414.61199951171875,417.5710144042969,417.5710144042969,294419000
2018-10-30,417.69000244140625,422.97198486328125,415.2099914550781,421.9339904785156,421.9339904785156,243462000
2018-10-31,422.22601318359375,424.6159973144531,411.5199890136719,422.8590087890625,422.8590087890625,286666000
2018-11-01,423.0690002441406,432.5830078125,421.8299865722656,424.0899963378906,424.0899963378906,228640000
2018-11-02,424.239990234375,469.8840026855469,424.239990234375,462.010009765625,462.010009765625,524499000
2018-11-03,461.77301025390625,483.6650085449219,458.5350036621094,477.9939880371094,477.9939880371094,470238000
2018-11-04,478.5350036621094,586.041015625,478.5090026855469,560.1829833984375,560.1829833984375,1452890000
2018-11-05,557.7160034179688,578.2269897460938,538.8610229492188,558.4660034179688,558.4660034179688,907963000
2018-11-06,558.5460205078125,628.5070190429688,551.2860107421875,628.5070190429688,628.5070190429688,958116000
2018-11-07,630.176025390625,638.552001953125,610.3359985351562,617.2550048828125,617.2550048828125,935156000
2018-11-08,616.5269775390625,619.1599731445312,573.89599609375,574.4340209960938,574.4340209960938,824619000
2018-11-09,574.0059814453125,594.7949829101562,532.7559814453125,544.4190063476562,544.4190063476562,860474000
2018-11-10,542.8820190429688,562.905029296875,535.7890014648438,556.4990234375,556.4990234375,656843000
2018-11-11,555.7760009765625,555.7760009765625,517.656005859375,533.3410034179688,533.3410034179688,693990000
2018-11-12,533.5679931640625,536.89599609375,502.72900390625,516.3070068359375,516.3070068359375,951132000
2018-11-13,514.583984375,542.677001953125,504.7969970703125,512.4099731445312,512.4099731445312,972530000
2018-11-14,511.6300048828125,525.2659912109375,421.1960144042969,439.3080139160156,439.3080139160156,1167480000
2018-11-15,439.9639892578125,453.6180114746094,403.75,421.32000732421875,421.32000732421875,979243000
2018-11-16,421.1990051269531,423.4339904785156,388.82000732421875,388.82000732421875,388.82000732421875,502805000
2018-11-17,389.4960021972656,394.38299560546875,380.3479919433594,387.7489929199219,387.7489929199219,356307000
2018-11-18,387.635009765625,412.8659973144531,380.02398681640625,386.25201416015625,386.25201416015625,275157000
2018-11-19,383.6289978027344,415.14898681640625,336.9549865722656,336.9549865722656,336.9549865722656,107950000
2018-11-20,336.3139953613281,336.5,199.08599853515625,223.70199584960938,223.70199584960938,142641000
2018-11-21,226.38299560546875,246.67300415039062,221.19200134277344,235.9510040283203,235.9510040283203,80873000
2018-11-22,236.20799255371094,238.9980010986328,211.46800231933594,211.46800231933594,211.46800231933594,59981900
2018-11-23,210.41799926757812,212.45599365234375,196.52000427246094,207.42599487304688,207.42599487304688,103947000
2018-11-24,207.66299438476562,217.03900146484375,177.22500610351562,180.68899536132812,180.68899536132812,97740700
2018-11-25,181.1269989013672,189.25100708007812,154.27999877929688,184.58399963378906,184.58399963378906,164581000
2018-11-26,184.82899475097656,215.7689971923828,170.6219940185547,182.04299926757812,182.04299926757812,283429000
2018-11-27,182.0019989013672,192.99400329589844,171.21800231933594,179.06300354003906,179.06300354003906,136514000
2018-11-28,179.13600158691406,198.5500030517578,176.3560028076172,190.07200622558594,190.07200622558594,127871000
2018-11-29,190.1019744873047,191.1499481201172,176.83285522460938,180.98342895507812,180.98342895507812,89166901
2018-11-30,181.09329223632812,187.50393676757812,168.08474731445312,173.06689453125,173.06689453125,97441740
2018-12-01,172.51766967773438,177.8252716064453,167.84423828125,172.12330627441406,172.12330627441406,68660039
2018-12-02,171.93618774414062,180.25535583496094,171.64739990234375,172.1134033203125,172.1134033203125,71004464
2018-12-03,172.31532287597656,172.6138153076172,153.6831817626953,159.81825256347656,159.81825256347656,69403051
2018-12-04,159.6411895751953,160.3335418701172,149.0497589111328,149.65896606445312,149.65896606445312,73451486
2018-12-05,149.8535919189453,149.8535919189453,130.54104614257812,130.54104614257812,130.54104614257812,95942782
2018-12-06,130.5186767578125,131.78927612304688,107.43608856201172,107.59273529052734,107.59273529052734,123685568
2018-12-07,107.48939514160156,116.57368469238281,97.61804962158203,106.85249328613281,106.85249328613281,211041228
2018-12-08,106.23509979248047,109.9570541381836,99.84356689453125,104.04759979248047,104.04759979248047,112407720
2018-12-09,103.7276840209961,112.17756652832031,103.00387573242188,109.61795043945312,109.61795043945312,120406818
2018-12-10,109.599853515625,110.95811462402344,103.37606811523438,107.3141860961914,107.3141860961914,73938617
2018-12-11,107.05274200439453,107.05274200439453,97.56929779052734,102.07295227050781,102.07295227050781,71529997
2018-12-12,101.71315002441406,105.80146789550781,99.42947387695312,102.5921630859375,102.5921630859375,59280514
2018-12-13,102.43241882324219,102.43241882324219,88.58236694335938,90.30227661132812,90.30227661132812,74837340
2018-12-14,90.24313354492188,91.9755859375,77.72490692138672,80.3707504272461,80.3707504272461,104537195
2018-12-15,80.33245086669922,83.03642272949219,75.0753173828125,77.36577606201172,77.36577606201172,68901780
2018-12-16,77.37089538574219,83.47602844238281,77.37089538574219,81.63900756835938,81.63900756835938,80118715
2018-12-17,81.53206634521484,92.93745422363281,81.40122985839844,90.3450698852539,90.3450698852539,109893213
2018-12-18,90.30988311767578,105.776611328125,87.59089660644531,105.20076751708984,105.20076751708984,188289946
2018-12-19,105.43772888183594,144.0957794189453,103.06409454345703,128.44801330566406,128.44801330566406,532417073
2018-12-20,126.2838363647461,200.07810974121094,125.2083740234375,194.23097229003906,194.23097229003906,1558759484
2018-12-21,190.48019409179688,229.0127410888672,177.32858276367188,194.2956085205078,194.2956085205078,1520475211
2018-12-22,196.3031768798828,206.44671630859375,184.0780029296875,196.6685791015625,196.6685791015625,716022686
2018-12-23,197.89273071289062,209.8595428466797,189.1586151123047,197.66281127929688,197.66281127929688,578345903
2018-12-24,200.0340576171875,213.71533203125,179.0862579345703,182.25967407226562,182.25967407226562,611323718
2018-12-25,183.0314178466797,183.0314178466797,155.40281677246094,170.9093475341797,170.9093475341797,621674076
2018-12-26,172.05953979492188,186.33631896972656,165.53936767578125,175.5102996826172,175.5102996826172,537284643
2018-12-27,175.4122772216797,177.1915283203125,147.83721923828125,150.12757873535156,150.12757873535156,339080968
2018-12-28,150.5561981201172,176.18984985351562,144.17422485351562,173.9989776611328,173.9989776611328,466524537
2018-12-29,174.46963500976562,175.27841186523438,164.47943115234375,165.0596466064453,165.0596466064453,308440732
2018-12-30,165.1508026123047,165.3460693359375,159.63734436035156,163.62213134765625,163.62213134765625,254982420
2018-12-31,163.52188110351562,163.52188110351562,148.961669921875,151.0457000732422,151.0457000732422,184371700
2019-01-01,150.89578247070312,168.7682647705078,150.2381591796875,164.85459899902344,164.85459899902344,267838686
2019-01-02,165.62203979492188,174.23353576660156,162.24879455566406,171.82737731933594,171.82737731933594,270357561
2019-01-03,173.2724609375,175.46414184570312,160.3275909423828,162.0499267578125,162.0499267578125,231676176
2019-01-04,161.71157836914062,165.37069702148438,155.6101531982422,161.3956298828125,161.3956298828125,207663255
2019-01-05,161.1407928466797,166.359130859375,158.33197021484375,160.40121459960938,160.40121459960938,230320255
2019-01-06,160.18698120117188,170.75271606445312,159.15122985839844,166.8411865234375,166.8411865234375,226834845
2019-01-07,166.8470001220703,168.32928466796875,160.80352783203125,161.2439727783203,161.2439727783203,204578538
2019-01-08,161.40292358398438,164.85931396484375,158.65904235839844,161.91262817382812,161.91262817382812,167967145
2019-01-09,162.11941528320312,162.53659057617188,158.4420166015625,160.08474731445312,160.08474731445312,163008542
2019-01-10,160.28477478027344,164.39772033691406,133.33888244628906,134.966796875,134.966796875,349267379
2019-01-11,133.90774536132812,134.7850341796875,129.4267120361328,131.6685791015625,131.6685791015625,221067019
2019-01-12,131.49559020996094,138.55088806152344,131.49559020996094,134.38116455078125,134.38116455078125,212095966
2019-01-13,134.49673461914062,135.79608154296875,123.8711166381836,126.34981536865234,126.34981536865234,182166624
2019-01-14,126.48271942138672,136.9587860107422,124.89478302001953,133.97984313964844,133.97984313964844,214446102
2019-01-15,133.9701690673828,134.6835479736328,126.99542236328125,128.48001098632812,128.48001098632812,182316505
2019-01-16,128.6878662109375,131.1820068359375,128.1846160888672,129.16934204101562,129.16934204101562,161105128
2019-01-17,129.2044677734375,131.8909454345703,127.15645599365234,131.05453491210938,131.05453491210938,178365450
2019-01-18,131.0939178466797,131.0939178466797,126.9332275390625,128.45748901367188,128.45748901367188,208629422
2019-01-19,128.5467987060547,131.68580627441406,127.60054016113281,130.2041015625,130.2041015625,198967556
2019-01-20,130.1376190185547,130.99639892578125,122.71903991699219,123.88646697998047,123.88646697998047,269797874
2019-01-21,123.92018127441406,124.34527587890625,121.85819244384766,122.82960510253906,122.82960510253906,187814581
2019-01-22,122.71257781982422,131.4987335205078,118.81300354003906,128.4401092529297,128.4401092529297,264996480
2019-01-23,128.440185546875,134.70449829101562,127.83136749267578,132.32009887695312,132.32009887695312,293056048
2019-01-24,132.21119689941406,132.2902069091797,127.4676513671875,129.3973388671875,129.3973388671875,264182477
2019-01-25,129.52093505859375,129.84329223632812,126.37190246582031,128.37045288085938,128.37045288085938,205641444
2019-01-26,128.4443817138672,129.6563720703125,126.96595764160156,127.1396713256836,127.1396713256836,178570796
2019-01-27,127.15506744384766,127.53508758544922,120.70153045654297,122.90110778808594,122.90110778808594,201627687
2019-01-28,123.03539276123047,123.03539276123047,108.0881576538086,112.49606323242188,112.49606323242188,322496467
2019-01-29,112.25018310546875,113.53565979003906,108.10831451416016,111.0904541015625,111.0904541015625,263554927
2019-01-30,110.95767211914062,119.75407409667969,109.63318634033203,118.38124084472656,118.38124084472656,278213607
2019-01-31,118.15505981445312,120.43569946289062,114.0615005493164,114.81018829345703,114.81018829345703,277744299
2019-02-01,114.79912567138672,118.1522216796875,112.06761169433594,116.55672454833984,116.55672454833984,246917441
2019-02-02,116.55433654785156,122.00370788574219,116.21630096435547,121.79053497314453,121.79053497314453,251181380
2019-02-03,121.79032135009766,121.9732894897461,117.47777557373047,118.8281478881836,118.8281478881836,218977856
2019-02-04,119.3039779663086,120.56281280517578,118.34693908691406,119.1247787475586,119.1247787475586,207822688
2019-02-05,119.0271987915039,119.9107894897461,117.20027160644531,117.71129608154297,117.71129608154297,205839408
2019-02-06,117.98096466064453,120.0052261352539,111.83869171142578,115.3336410522461,115.3336410522461,289253747
2019-02-07,115.17918395996094,117.56552124023438,114.1750717163086,115.15020751953125,115.15020751953125,192007562
2019-02-08,115.78274536132812,131.224365234375,115.1843490600586,130.86221313476562,130.86221313476562,392818315
2019-02-09,129.9276885986328,130.47872924804688,126.06038665771484,128.6419219970703,128.6419219970703,233478378
2019-02-10,128.6325225830078,129.0228729248047,122.2263412475586,127.58672332763672,127.58672332763672,285347998
2019-02-11,127.69316864013672,127.69316864013672,121.84005737304688,122.51187896728516,122.51187896728516,282031883
2019-02-12,122.5234146118164,123.58497619628906,119.55393981933594,123.44557189941406,123.44557189941406,236077048
2019-02-13,123.37847137451172,126.9367904663086,121.81179809570312,123.15240478515625,123.15240478515625,228141043
2019-02-14,123.11617279052734,124.6690902709961,121.56431579589844,121.64990997314453,121.64990997314453,242536735
2019-02-15,122.18020629882812,123.41278076171875,121.59093475341797,121.9615249633789,121.9615249633789,197273460
2019-02-16,122.009765625,123.32658386230469,121.96658325195312,122.36091613769531,122.36091613769531,191430981
2019-02-17,122.2320556640625,125.04435729980469,121.14742279052734,124.68604278564453,124.68604278564453,230868433
2019-02-18,124.96675872802734,147.24081420898438,124.96675872802734,144.40594482421875,144.40594482421875,685321231
2019-02-19,144.31414794921875,150.8613739013672,142.86502075195312,143.30477905273438,143.30477905273438,557033470
2019-02-20,142.97210693359375,148.57655334472656,140.848388671875,148.05462646484375,148.05462646484375,402662737
2019-02-21,147.91896057128906,147.91896057128906,141.21795654296875,142.92816162109375,142.92816162109375,351951657
2019-02-22,142.8227081298828,145.70892333984375,141.8209228515625,145.1149444580078,145.1149444580078,321600349
2019-02-23,144.8820037841797,153.25616455078125,142.36476135253906,153.25616455078125,153.25616455078125,391092331
2019-02-24,154.19577026367188,157.6469268798828,130.17916870117188,130.26763916015625,130.26763916015625,556592899
2019-02-25,130.02334594726562,139.38258361816406,130.02334594726562,135.8684539794922,135.8684539794922,475080131
2019-02-26,135.84185791015625,139.0509796142578,133.33651733398438,134.26275634765625,134.26275634765625,327672295
2019-02-27,134.32937622070312,135.51805114746094,130.19361877441406,132.7872772216797,132.7872772216797,291088410
2019-02-28,132.8959503173828,134.5056915283203,131.1847381591797,132.1869659423828,132.1869659423828,281575851
2019-03-01,132.07542419433594,134.82620239257812,131.92953491210938,132.9617919921875,132.9617919921875,240782300
2019-03-02,132.92372131347656,133.4595489501953,130.75357055664062,132.5384979248047,132.5384979248047,234304188
2019-03-03,132.57398986816406,133.2830352783203,131.07452392578125,131.55630493164062,131.55630493164062,202483597
2019-03-04,131.4186553955078,132.32350158691406,123.25281524658203,125.12248229980469,125.12248229980469,307511335
2019-03-05,124.96269989013672,134.15858459472656,124.51756286621094,132.50877380371094,132.50877380371094,297746808
2019-03-06,133.4106903076172,134.02239990234375,131.08294677734375,133.26795959472656,133.26795959472656,281163956
2019-03-07,133.29351806640625,135.0274658203125,131.25697326660156,132.1560821533203,132.1560821533203,281220759
2019-03-08,132.2106475830078,133.573486328125,128.28074645996094,129.4702606201172,129.4702606201172,301191835
2019-03-09,129.42332458496094,136.3831024169922,128.3604278564453,133.81556701660156,133.81556701660156,317778034
2019-03-10,134.0359344482422,134.15823364257812,131.185546875,132.8378143310547,132.8378143310547,274459921
2019-03-11,132.86087036132812,133.4021453857422,128.23426818847656,130.20494079589844,130.20494079589844,268403469
2019-03-12,130.34616088867188,130.6634979248047,128.09503173828125,128.9482421875,128.9482421875,232279797
2019-03-13,129.19155883789062,129.7225799560547,127.92181396484375,128.93374633789062,128.93374633789062,217915164
2019-03-14,128.8231964111328,135.73561096191406,128.8231964111328,133.8981170654297,133.8981170654297,388641464
2019-03-15,133.793701171875,146.74159240722656,132.94459533691406,143.99362182617188,143.99362182617188,363130165
2019-03-16,143.979736328125,160.69082641601562,143.979736328125,157.5797882080078,157.5797882080078,648403250
2019-03-17,157.43992614746094,158.66891479492188,148.7069549560547,156.07899475097656,156.07899475097656,437535869
2019-03-18,156.25888061523438,166.67469787597656,156.08529663085938,162.49417114257812,162.49417114257812,635931669
2019-03-19,162.59609985351562,163.18719482421875,157.80975341796875,162.4277801513672,162.4277801513672,430154285
2019-03-20,162.33338928222656,162.33338928222656,156.58377075195312,160.53292846679688,160.53292846679688,394747561
2019-03-21,160.79156494140625,161.2923583984375,150.5597686767578,154.76693725585938,154.76693725585938,488749472
2019-03-22,154.70596313476562,161.0851287841797,153.53639221191406,158.3407745361328,158.3407745361328,373689646
2019-03-23,158.12655639648438,170.051513671875,157.6968536376953,167.4108123779297,167.4108123779297,518279691
2019-03-24,167.09141540527344,167.09141540527344,164.04762268066406,165.9362335205078,165.9362335205078,400180522
2019-03-25,166.10646057128906,166.70199584960938,158.65594482421875,161.61814880371094,161.61814880371094,462768947
2019-03-26,161.38687133789062,161.94464111328125,156.0052032470703,161.43804931640625,161.43804931640625,448350663
2019-03-27,160.51272583007812,174.16873168945312,160.04661560058594,173.18057250976562,173.18057250976562,566792974
2019-03-28,173.09568786621094,173.09568786621094,167.25674438476562,169.45404052734375,169.45404052734375,545985641
2019-03-29,169.34713745117188,172.15611267089844,166.46087646484375,170.44998168945312,170.44998168945312,560103605
2019-03-30,170.30148315429688,177.7309112548828,167.37435913085938,168.58819580078125,168.58819580078125,581569997
2019-03-31,168.6396484375,169.03526306152344,167.38290405273438,168.9375457763672,168.9375457763672,454369901
2019-04-01,168.89907836914062,169.31289672851562,167.08740234375,167.6269989013672,167.6269989013672,465814641
2019-04-02,167.62818908691406,240.1094512939453,167.47402954101562,236.13259887695312,236.13259887695312,1648897519
2019-04-03,236.3955841064453,342.8700256347656,236.2952880859375,298.3525390625,298.3525390625,4237037516
2019-04-04,298.4674987792969,317.3706970214844,276.3335266113281,286.5676574707031,286.5676574707031,2803008785
2019-04-05,286.63525390625,299.7414855957031,282.5579833984375,292.6411437988281,292.6411437988281,1697395926
2019-04-06,292.805419921875,328.4366760253906,285.2847595214844,306.0740966796875,306.0740966796875,2107781161
2019-04-07,305.79901123046875,326.1107177734375,300.1357727050781,319.5965270996094,319.5965270996094,2183906035
2019-04-08,319.7650146484375,326.91796875,297.363037109375,310.1578369140625,310.1578369140625,1918300729
2019-04-09,309.952880859375,309.952880859375,294.8894958496094,296.04364013671875,296.04364013671875,1312902759
2019-04-10,295.96942138671875,312.0942687988281,295.78680419921875,305.21990966796875,305.21990966796875,1476621660
2019-04-11,305.124755859375,306.0687255859375,259.0150451660156,272.7096252441406,272.7096252441406,1824110954
2019-04-12,272.6382751464844,287.0138854980469,260.67218017578125,282.8531494140625,282.8531494140625,1458454991
2019-04-13,282.676513671875,286.4983215332031,274.1234130859375,279.469482421875,279.469482421875,1142074597
2019-04-14,279.41033935546875,289.5429382324219,274.8579406738281,288.64715576171875,288.64715576171875,990830744
2019-04-15,288.69805908203125,332.28253173828125,288.091552734375,314.1181640625,314.1181640625,2459286061
2019-04-16,314.1169128417969,324.8426818847656,305.7944641113281,318.3062744140625,318.3062744140625,1686596635
2019-04-17,318.3139953613281,321.6910705566406,306.2799987792969,310.7999572753906,310.7999572753906,1373348879
2019-04-18,310.8728332519531,314.36474609375,304.7366943359375,306.9560241699219,306.9560241699219,1203614370
2019-04-19,306.9275817871094,310.08038330078125,293.58624267578125,306.8080749511719,306.8080749511719,1395000142
2019-04-20,306.860107421875,309.64678955078125,296.7630615234375,300.7532043457031,300.7532043457031,1036399596
2019-04-21,300.8096923828125,303.3308410644531,281.8984375,290.4802551269531,290.4802551269531,1279142852
2019-04-22,290.33642578125,295.8963623046875,287.55224609375,292.81182861328125,292.81182861328125,1184945128
2019-04-23,292.7887878417969,308.4710388183594,290.62176513671875,291.17388916015625,291.17388916015625,1434551201
2019-04-24,290.9646911621094,291.8480529785156,270.558349609375,278.9366149902344,278.9366149902344,1554756186
2019-04-25,279.20989990234375,284.03472900390625,266.19122314453125,266.8520202636719,266.8520202636719,1229338671
2019-04-26,267.1888122558594,274.97723388671875,257.4903564453125,263.8792724609375,263.8792724609375,1345116972
2019-04-27,264.086669921875,266.5936584472656,261.0603942871094,263.94091796875,263.94091796875,910703481
2019-04-28,264.1180419921875,267.5808410644531,251.61761474609375,255.47012329101562,255.47012329101562,1007833364
2019-04-29,255.55010986328125,255.55010986328125,232.91256713867188,236.61248779296875,236.61248779296875,1326738644
2019-04-30,237.56884765625,268.2265930175781,236.3312225341797,267.7581481933594,267.7581481933594,1761938029
2019-05-01,267.992919921875,278.6528015136719,266.45867919921875,271.8164978027344,271.8164978027344,1693067790
2019-05-02,271.9676208496094,280.1643981933594,268.0157165527344,270.1825866699219,270.1825866699219,1513870927
2019-05-03,270.1526184082031,297.1560363769531,267.883544921875,293.01348876953125,293.01348876953125,2046668051
2019-05-04,292.8758544921875,311.6567687988281,275.3900146484375,291.49114990234375,291.49114990234375,2665107945
2019-05-05,291.3450622558594,298.90960693359375,287.0489807128906,293.94744873046875,293.94744873046875,1995769808
2019-05-06,293.96209716796875,294.7187805175781,277.5103454589844,287.66448974609375,287.66448974609375,1766785841
2019-05-07,287.677978515625,298.4431457519531,286.2244567871094,286.7349853515625,286.7349853515625,1773389358
2019-05-08,286.5509033203125,287.2640686035156,276.65631103515625,286.29876708984375,286.29876708984375,1423796801
2019-05-09,286.4697570800781,292.7216796875,278.4524841308594,284.1862487792969,284.1862487792969,1481835612
2019-05-10,284.2007751464844,294.2432556152344,279.6122131347656,287.7300109863281,287.7300109863281,1807016333
2019-05-11,287.7896728515625,377.0111389160156,287.7264709472656,356.3663024902344,356.3663024902344,3587276404
2019-05-12,356.2685241699219,375.38287353515625,336.1920166015625,354.0299377441406,354.0299377441406,4136205097
2019-05-13,354.0299377441406,401.3448486328125,347.1565856933594,384.4771423339844,384.4771423339844,3775372869
2019-05-14,385.36651611328125,407.5784912109375,369.1272888183594,388.95849609375,388.95849609375,3490443261
2019-05-15,389.1172180175781,407.71356201171875,373.6371765136719,402.92724609375,402.92724609375,3374131496
2019-05-16,402.4404602050781,443.6763000488281,387.5369873046875,398.7036437988281,398.7036437988281,4522945333
2019-05-17,398.68011474609375,409.99713134765625,340.83905029296875,364.8514404296875,364.8514404296875,3639603283
2019-05-18,364.4520263671875,370.369384765625,351.98956298828125,357.6174621582031,357.6174621582031,2276729590
2019-05-19,357.3105163574219,428.8540344238281,356.85418701171875,421.4932861328125,421.4932861328125,3347689966
2019-05-20,421.3832702636719,421.41986083984375,385.4222412109375,412.8111267089844,412.8111267089844,2932575975
2019-05-21,412.524169921875,439.3836975097656,401.3130798339844,417.5504455566406,417.5504455566406,2894337881
2019-05-22,417.3105773925781,422.9064636230469,387.70989990234375,392.5086364746094,392.5086364746094,2493471577
2019-05-23,391.52349853515625,406.6329345703125,372.6341552734375,405.84063720703125,405.84063720703125,2544348455
2019-05-24,405.9178771972656,421.013427734375,396.41265869140625,409.05120849609375,409.05120849609375,2441092695
2019-05-25,409.21148681640625,414.5563659667969,401.57879638671875,406.7406005859375,406.7406005859375,1812156961
2019-05-26,406.5513000488281,436.3406982421875,394.6906433105469,432.8406982421875,432.8406982421875,2311867234
2019-05-27,432.9705505371094,456.25238037109375,427.11041259765625,443.79632568359375,443.79632568359375,2767017567
2019-05-28,443.0087890625,443.74688720703125,429.76763916015625,434.9962158203125,434.9962158203125,1995254776
2019-05-29,435.0120849609375,462.7779235839844,422.6376953125,454.1231384277344,454.1231384277344,2493988249
2019-05-30,454.4505310058594,478.5259094238281,414.1459045410156,424.623291015625,424.623291015625,2988845095
2019-05-31,424.623291015625,445.1076965332031,417.6964416503906,445.0699462890625,445.0699462890625,2239642925
2019-06-01,445.0295715332031,448.5997314453125,432.1846618652344,434.46014404296875,434.46014404296875,1774830914
2019-06-02,434.72021484375,449.7621154785156,434.2744140625,443.77154541015625,443.77154541015625,1645915863
2019-06-03,443.72607421875,446.747314453125,403.6966552734375,408.6597900390625,408.6597900390625,2062149881
2019-06-04,408.2131042480469,408.2131042480469,368.95111083984375,382.66015625,382.66015625,2279486006
2019-06-05,382.6524658203125,411.6891174316406,382.5960998535156,398.3830871582031,398.3830871582031,2659571174
2019-06-06,398.0715026855469,402.9980773925781,373.9526062011719,396.9295349121094,396.9295349121094,1857674526
2019-06-07,397.0394287109375,410.48626708984375,392.3882751464844,401.43377685546875,401.43377685546875,1571977471
2019-06-08,401.5602111816406,405.1043701171875,387.5859680175781,394.2401123046875,394.2401123046875,1393738910
2019-06-09,394.1517028808594,396.5028076171875,373.63507080078125,381.1663513183594,381.1663513183594,1326212608
2019-06-10,381.0634460449219,399.11932373046875,375.78143310546875,394.5821533203125,394.5821533203125,1537080110
2019-06-11,394.7748107910156,397.0223388671875,380.786865234375,387.9107360839844,387.9107360839844,1316065000
2019-06-12,388.1059265136719,399.86578369140625,385.7334899902344,396.3805236816406,396.3805236816406,1470454427
2019-06-13,396.3233337402344,423.4293518066406,395.5025634765625,411.94171142578125,411.94171142578125,2044418533
2019-06-14,411.8916320800781,422.2000732421875,402.3648986816406,421.2868957519531,421.2868957519531,1793749535
2019-06-15,421.6842041015625,425.59002685546875,413.14654541015625,422.8269348144531,422.8269348144531,1566387915
2019-06-16,422.82598876953125,440.4988098144531,418.9837646484375,428.3208923339844,428.3208923339844,1904693125
2019-06-17,428.2647705078125,438.6004333496094,427.06011962890625,432.5172119140625,432.5172119140625,1454079245
2019-06-18,432.023681640625,432.3377685546875,405.3097229003906,413.9409484863281,413.9409484863281,1622477887
2019-06-19,413.9334716796875,420.24835205078125,410.7271728515625,416.91082763671875,416.91082763671875,1297224300
2019-06-20,416.8121643066406,417.3164367675781,406.5605773925781,413.5577392578125,413.5577392578125,1314360146
2019-06-21,413.6042785644531,441.1614685058594,413.1700439453125,439.4546203613281,439.4546203613281,1846131599
2019-06-22,439.69427490234375,522.09130859375,437.84326171875,480.1722412109375,480.1722412109375,3606842274
2019-06-23,479.43927001953125,496.9180603027344,472.20159912109375,475.0171813964844,475.0171813964844,2313225132
2019-06-24,475.33697509765625,476.6675720214844,464.7994079589844,476.2541198730469,476.2541198730469,1857691004
2019-06-25,476.7152099609375,483.92730712890625,466.3026428222656,479.8144226074219,479.8144226074219,2225951702
2019-06-26,479.7911682128906,514.716064453125,465.767578125,485.5693054199219,485.5693054199219,3541460266
2019-06-27,485.8734130859375,490.6845397949219,392.8160095214844,413.27044677734375,413.27044677734375,3097101870
2019-06-28,413.6177062988281,439.6204528808594,401.49932861328125,436.79681396484375,436.79681396484375,2663786738
2019-06-29,437.1239929199219,443.6170959472656,415.3876037597656,442.7227478027344,442.7227478027344,2131966116
2019-06-30,441.958984375,447.300537109375,399.4703674316406,399.4703674316406,399.4703674316406,1933402678
2019-07-01,399.83349609375,418.57403564453125,390.7604675292969,416.6455383300781,416.6455383300781,2170629296
2019-07-02,416.5179748535156,421.1091003417969,382.8271789550781,407.8871765136719,407.8871765136719,2148449372
2019-07-03,407.9101867675781,422.7281494140625,407.33453369140625,422.6094055175781,422.6094055175781,1887674266
2019-07-04,422.81268310546875,423.8468933105469,400.4584655761719,401.6905822753906,401.6905822753906,1721585714
2019-07-05,401.6357727050781,408.0817565917969,393.67578125,400.514404296875,400.514404296875,1725160159
2019-07-06,400.23358154296875,416.2275695800781,399.2803039550781,405.4663391113281,405.4663391113281,1471000137
2019-07-07,405.58441162109375,415.069091796875,400.75726318359375,411.8096923828125,411.8096923828125,1334925076
2019-07-08,412.1225280761719,420.7862243652344,406.4800109863281,418.6341857910156,418.6341857910156,1397264412
2019-07-09,418.7865295410156,428.36004638671875,412.43853759765625,416.07843017578125,416.07843017578125,1624612090
2019-07-10,416.0917663574219,421.53375244140625,383.675048828125,390.24273681640625,390.24273681640625,1946693493
2019-07-11,390.2940368652344,390.4401550292969,325.73919677734375,345.8841552734375,345.8841552734375,2535121897
2019-07-12,346.551513671875,359.7796630859375,339.87554931640625,354.459716796875,354.459716796875,1671307825
2019-07-13,354.56787109375,354.84600830078125,334.47955322265625,344.9531555175781,344.9531555175781,1496154286
2019-07-14,344.9698486328125,346.3674621582031,281.2030944824219,282.84356689453125,282.84356689453125,1688007280
2019-07-15,283.3017883300781,322.2755126953125,258.64898681640625,314.74249267578125,314.74249267578125,2464005425
2019-07-16,314.8609313964844,317.3022766113281,273.0263671875,281.707763671875,281.707763671875,2120520439
2019-07-17,281.2003173828125,304.0939025878906,275.5740661621094,291.5433044433594,291.5433044433594,2288443142
2019-07-18,291.38128662109375,321.3488464355469,286.13916015625,315.0873718261719,315.0873718261719,1844896871
2019-07-19,314.7805480957031,316.3939514160156,298.4599609375,308.02764892578125,308.02764892578125,1455314291
2019-07-20,308.3831481933594,337.2783508300781,306.11419677734375,324.2044372558594,324.2044372558594,1715437159
2019-07-21,324.3898010253906,330.4670104980469,312.7406005859375,320.86468505859375,320.86468505859375,1359692581
2019-07-22,320.9971618652344,323.6246337890625,303.041015625,310.5919189453125,310.5919189453125,1297124990
2019-07-23,310.7181091308594,314.3080139160156,294.3013610839844,298.584228515625,298.584228515625,1465679636
2019-07-24,298.1366882324219,305.8147888183594,284.7323913574219,302.8515930175781,302.8515930175781,1507512759
2019-07-25,302.9039001464844,310.6256103515625,296.8819274902344,302.949462890625,302.949462890625,1270702881
2019-07-26,302.7908935546875,319.0316162109375,296.6938781738281,316.0414733886719,316.0414733886719,1485022992
2019-07-27,316.42779541015625,321.7006530761719,302.54541015625,306.6438293457031,306.6438293457031,1529445657
2019-07-28,306.4976501464844,311.2914123535156,299.0032653808594,310.4573974609375,310.4573974609375,1304270432
2019-07-29,310.20257568359375,312.6158447265625,305.7744445800781,307.9170227050781,307.9170227050781,1319630375
2019-07-30,307.91485595703125,320.2572021484375,305.2937316894531,315.9266052246094,315.9266052246094,1376384681
2019-07-31,315.8302917480469,329.29974365234375,315.8302917480469,326.5702819824219,326.5702819824219,1647491046
2019-08-01,326.5872802734375,329.052734375,320.07275390625,328.7590637207031,328.7590637207031,1485593980
2019-08-02,328.72357177734375,331.4440612792969,322.76666259765625,326.8239440917969,326.8239440917969,1521358677
2019-08-03,326.6521911621094,339.62493896484375,325.40423583984375,332.7454528808594,332.7454528808594,1507071290
2019-08-04,333.06048583984375,337.4638671875,329.0722961425781,333.6734619140625,333.6734619140625,1364528841
2019-08-05,333.69158935546875,350.8248596191406,333.58184814453125,346.759033203125,346.759033203125,1791977352
2019-08-06,346.8072204589844,352.3037109375,330.5421447753906,333.5768737792969,333.5768737792969,1617493636
2019-08-07,333.79150390625,342.2203674316406,331.1510314941406,339.6052551269531,339.6052551269531,1226299625
2019-08-08,339.6397705078125,339.7862548828125,326.4242858886719,333.7297058105469,333.7297058105469,1206905812
2019-08-09,333.68157958984375,334.5715637207031,312.111572265625,316.6208190917969,316.6208190917969,1311332080
2019-08-10,316.6864929199219,323.13629150390625,307.3421325683594,315.9898986816406,315.9898986816406,1236137481
2019-08-11,315.8900451660156,340.1868896484375,315.7061767578125,336.1965026855469,336.1965026855469,1216405504
2019-08-12,336.1593017578125,338.0924072265625,329.3276062011719,330.228515625,330.228515625,1150597729
2019-08-13,330.2460632324219,348.50152587890625,328.3232727050781,343.6807556152344,343.6807556152344,1551260140
2019-08-14,343.523193359375,353.7008056640625,310.70635986328125,311.4959411621094,311.4959411621094,1915331290
2019-08-15,312.16937255859375,320.9156188964844,282.0447082519531,314.5760803222656,314.5760803222656,2284229901
2019-08-16,314.8009338378906,316.1533203125,301.3765869140625,310.4493408203125,310.4493408203125,1466483371
2019-08-17,310.5753173828125,312.8258056640625,301.6807861328125,307.2769775390625,307.2769775390625,969169195
2019-08-18,307.2922058105469,322.9688415527344,303.26007080078125,316.5096130371094,316.5096130371094,1132352694
2019-08-19,316.7306213378906,326.88427734375,313.9674072265625,325.60638427734375,325.60638427734375,1194487698
2019-08-20,325.4493713378906,325.7250061035156,314.12890625,316.2458190917969,316.2458190917969,1115713726
2019-08-21,316.2823486328125,316.2823486328125,293.931640625,302.9868469238281,302.9868469238281,1452981238
2019-08-22,303.08331298828125,312.870361328125,295.5855407714844,311.3270263671875,311.3270263671875,1476522149
2019-08-23,311.3226318359375,317.5774230957031,305.7255859375,316.826416015625,316.826416015625,1442794558
2019-08-24,316.1391296386719,316.2749328613281,302.4416809082031,307.6453857421875,307.6453857421875,1374366115
2019-08-25,307.5867919921875,310.7371826171875,302.548095703125,305.6019592285156,305.6019592285156,1156287354
2019-08-26,305.3158874511719,315.08941650390625,304.6582336425781,311.12164306640625,311.12164306640625,1400335086
2019-08-27,311.16070556640625,312.4962158203125,304.2499694824219,308.04046630859375,308.04046630859375,1281645070
2019-08-28,308.0231628417969,309.4792785644531,290.400634765625,292.192138671875,292.192138671875,1471533020
2019-08-29,292.247314453125,292.247314453125,277.6694641113281,280.7397155761719,280.7397155761719,1515300753
2019-08-30,280.7578430175781,283.956298828125,272.8811340332031,279.8702697753906,279.8702697753906,1333960561
2019-08-31,279.65252685546875,283.94793701171875,273.7160949707031,279.93951416015625,279.93951416015625,1188670880
2019-09-01,279.9925537109375,283.573974609375,276.0785217285156,282.3291015625,282.3291015625,1053837321
2019-09-02,282.33447265625,295.5244445800781,280.58612060546875,294.0758972167969,294.0758972167969,1306503215
2019-09-03,294.02191162109375,305.47174072265625,293.4696960449219,300.85986328125,300.85986328125,1542378009
2019-09-04,300.9982604980469,301.9755554199219,294.1089172363281,295.3045654296875,295.3045654296875,1054125848
2019-09-05,295.3174133300781,296.2703857421875,286.78765869140625,292.8959655761719,292.8959655761719,1221460127
2019-09-06,292.9197082519531,301.0353088378906,284.37054443359375,287.451904296875,287.451904296875,1449262693
2019-09-07,287.739013671875,305.16644287109375,285.67449951171875,301.1543884277344,301.1543884277344,1487255622
2019-09-08,301.30731201171875,309.7891845703125,300.3133850097656,307.00982666015625,307.00982666015625,1362441598
2019-09-09,307.8078308105469,310.72369384765625,299.2454833984375,305.4250793457031,305.4250793457031,1519465939
2019-09-10,305.1528015136719,310.64581298828125,301.0289611816406,304.1336669921875,304.1336669921875,1274746653
2019-09-11,304.2366638183594,306.6543884277344,294.45184326171875,299.8147888183594,299.8147888183594,1353292059
2019-09-12,299.6238098144531,302.68408203125,295.9144592285156,300.4209899902344,300.4209899902344,1167888639
2019-09-13,300.4583435058594,301.0611267089844,295.8242492675781,298.25701904296875,298.25701904296875,1172902982
2019-09-14,298.424560546875,307.7929382324219,297.2742614746094,304.6925964355469,304.6925964355469,1269683634
2019-09-15,304.60302734375,307.8362121582031,303.3144836425781,304.2327880859375,304.2327880859375,1205048956
2019-09-16,304.2558898925781,309.67681884765625,302.870849609375,307.5263366699219,307.5263366699219,1263976388
2019-09-17,307.52606201171875,326.83282470703125,306.11224365234375,319.5008239746094,319.5008239746094,1622782817
2019-09-18,319.39166259765625,332.8913269042969,319.39166259765625,324.7208557128906,324.7208557128906,1773994497
2019-09-19,324.63232421875,324.63232421875,309.92254638671875,323.70281982421875,323.70281982421875,1818328805
2019-09-20,323.8241882324219,325.0715026855469,312.2625427246094,315.3677673339844,315.3677673339844,1569334925
2019-09-21,315.7370300292969,318.1009521484375,311.16412353515625,312.47735595703125,312.47735595703125,1448816845
2019-09-22,312.2294921875,312.6797790527344,304.2052917480469,308.3019104003906,308.3019104003906,1324458033
2019-09-23,308.21795654296875,308.4659423828125,293.06536865234375,293.06536865234375,293.06536865234375,1433579087
2019-09-24,293.12017822265625,294.0632629394531,216.06192016601562,222.35073852539062,222.35073852539062,2916790532
2019-09-25,222.25372314453125,235.1395721435547,219.02830505371094,229.4131622314453,229.4131622314453,2601638827
2019-09-26,229.2652130126953,229.2652130126953,208.16807556152344,216.20069885253906,216.20069885253906,2113715407
2019-09-27,216.02035522460938,223.96987915039062,211.42738342285156,222.55860900878906,222.55860900878906,1903875542
2019-09-28,222.6157989501953,231.8486328125,220.8559112548828,228.83450317382812,228.83450317382812,1675667458
2019-09-29,228.8675537109375,229.20863342285156,215.17234802246094,220.43026733398438,220.43026733398438,1523703377
2019-09-30,220.45079040527344,230.2633819580078,215.0645751953125,228.12289428710938,228.12289428710938,1646589372
2019-10-01,228.26199340820312,236.07810974121094,221.16799926757812,224.76190185546875,224.76190185546875,1778003922
2019-10-02,224.78897094726562,226.56072998046875,221.7948455810547,225.89361572265625,225.89361572265625,1372176230
2019-10-03,225.7642059326172,225.98020935058594,219.37814331054688,222.57908630371094,222.57908630371094,1111283911
2019-10-04,222.66444396972656,225.71388244628906,220.6988983154297,223.2508087158203,223.2508087158203,1186189217
2019-10-05,223.1256866455078,224.193359375,219.3413543701172,223.16534423828125,223.16534423828125,1049368204
2019-10-06,223.21519470214844,224.13070678710938,220.4212646484375,223.41192626953125,223.41192626953125,1104864272
2019-10-07,223.2591552734375,238.354736328125,221.59799194335938,234.23617553710938,234.23617553710938,1574411233
2019-10-08,234.22279357910156,239.05047607421875,229.16993713378906,232.3572235107422,232.3572235107422,1430440347
2019-10-09,232.55056762695312,240.36972045898438,229.7423553466797,239.4439239501953,239.4439239501953,1466835870
2019-10-10,239.42245483398438,240.1189727783203,229.72500610351562,230.106201171875,230.106201171875,1559031120
2019-10-11,230.1809539794922,233.99237060546875,221.38304138183594,222.59400939941406,222.59400939941406,1430107191
2019-10-12,222.72828674316406,228.095703125,222.72828674316406,225.10198974609375,225.10198974609375,1276328578
2019-10-13,225.03948974609375,228.90122985839844,223.07420349121094,224.1232452392578,224.1232452392578,1113479953
2019-10-14,223.9550018310547,229.08680725097656,223.8332061767578,228.5892333984375,228.5892333984375,1181648353
2019-10-15,228.53726196289062,229.13510131835938,221.08274841308594,222.82778930664062,222.82778930664062,1329643411
2019-10-16,222.861328125,225.7617950439453,215.23330688476562,218.20310974121094,218.20310974121094,1422464232
2019-10-17,218.20716857910156,221.4342041015625,215.58338928222656,221.4342041015625,221.4342041015625,1192766014
2019-10-18,221.2800750732422,221.2800750732422,211.0399169921875,212.64891052246094,212.64891052246094,1320439938
2019-10-19,212.620849609375,216.08242797851562,211.58914184570312,213.98086547851562,213.98086547851562,1162614339
2019-10-20,214.1373748779297,227.03616333007812,212.80612182617188,224.9257354736328,224.9257354736328,1366308264
2019-10-21,224.9267120361328,236.7276153564453,224.10743713378906,233.2569580078125,233.2569580078125,1658436725
2019-10-22,233.36007690429688,234.57640075683594,227.4394073486328,228.04495239257812,228.04495239257812,1475891269
2019-10-23,228.00621032714844,228.58441162109375,203.07188415527344,210.37648010253906,210.37648010253906,1844311891
2019-10-24,210.29957580566406,218.42721557617188,208.05812072753906,214.04788208007812,214.04788208007812,1752820854
2019-10-25,214.205810546875,265.02813720703125,213.81170654296875,259.1669006347656,259.1669006347656,3309084358
2019-10-26,259.5283203125,277.12249755859375,244.4581756591797,252.50701904296875,252.50701904296875,3875753112
2019-10-27,252.55828857421875,265.959716796875,246.33999633789062,261.2515869140625,261.2515869140625,3228198618
2019-10-28,261.1497802734375,274.806396484375,260.1059265136719,265.4108581542969,265.4108581542969,3107818242
2019-10-29,265.38433837890625,295.4685363769531,264.2819519042969,288.9575500488281,288.9575500488281,4123613696
2019-10-30,289.1908874511719,303.6143493652344,285.736083984375,290.628173828125,290.628173828125,3583344209
2019-10-31,290.4007568359375,296.56060791015625,274.42755126953125,284.4766540527344,284.4766540527344,2933178100
2019-11-01,284.489501953125,284.489501953125,274.111328125,279.1373596191406,279.1373596191406,2375427805
2019-11-02,279.21527099609375,295.2253112792969,278.97576904296875,290.7164611816406,290.7164611816406,2353771063
2019-11-03,290.7336120605469,303.130859375,283.7283630371094,292.7105712890625,292.7105712890625,2598715593
2019-11-04,292.8009033203125,293.9796447753906,286.8377685546875,291.84661865234375,291.84661865234375,2478124574
2019-11-05,291.7762451171875,295.7974548339844,287.9293212890625,293.7068786621094,293.7068786621094,2269171137
2019-11-06,293.4643859863281,307.36273193359375,292.6396789550781,306.22869873046875,306.22869873046875,2418826077
2019-11-07,306.2934875488281,306.6746826171875,289.445556640625,293.50408935546875,293.50408935546875,2183103768
2019-11-08,293.8262939453125,294.61163330078125,274.3011779785156,277.9786071777344,277.9786071777344,2226108792
2019-11-09,277.8990478515625,284.1042785644531,277.87628173828125,282.7441711425781,282.7441711425781,1689515654
2019-11-10,282.73065185546875,296.03533935546875,281.3175048828125,293.4754943847656,293.4754943847656,2125907737
2019-11-11,293.5677185058594,297.0106201171875,284.3930358886719,287.1585998535156,287.1585998535156,1873466817
2019-11-12,287.1761474609375,291.6424865722656,284.54730224609375,289.241455078125,289.241455078125,1840497856
2019-11-13,289.0430603027344,289.66107177734375,284.0876159667969,286.49346923828125,286.49346923828125,1555824951
2019-11-14,286.23992919921875,287.0138854980469,277.435791015625,279.559814453125,279.559814453125,1835340820
2019-11-15,280.07098388671875,280.2736511230469,264.03564453125,264.710205078125,264.710205078125,1918658721
2019-11-16,264.9568786621094,269.50433349609375,263.398681640625,267.6974182128906,267.6974182128906,1481946683
2019-11-17,267.7059631347656,274.0400695800781,264.3968811035156,268.7431945800781,268.7431945800781,1565942482
2019-11-18,268.4671936035156,269.79931640625,246.32504272460938,250.18408203125,250.18408203125,2115048013
2019-11-19,250.16517639160156,253.91741943359375,236.82666015625,244.4062042236328,244.4062042236328,2131441345
2019-11-20,244.33517456054688,248.6194610595703,241.5186309814453,244.24063110351562,244.24063110351562,1805761006
2019-11-21,244.2014617919922,246.8153076171875,222.45668029785156,226.598876953125,226.598876953125,2401952813
2019-11-22,226.70143127441406,229.25502014160156,198.1520538330078,208.92727661132812,208.92727661132812,3382940612
2019-11-23,209.09523010253906,217.363525390625,202.89207458496094,217.33836364746094,217.33836364746094,2407778555
2019-11-24,217.2898406982422,217.90899658203125,205.13685607910156,205.1488037109375,205.1488037109375,2128845957
2019-11-25,205.2372589111328,215.29591369628906,194.7613067626953,209.23512268066406,209.23512268066406,2401604928
2019-11-26,208.78448486328125,214.93177795410156,208.3456573486328,212.93397521972656,212.93397521972656,1808857014
2019-11-27,212.3584747314453,224.122802734375,206.61289978027344,220.4140625,220.4140625,1963457159
2019-11-28,220.12306213378906,226.24264526367188,218.5828094482422,218.73794555664062,218.73794555664062,1391327826
2019-11-29,218.8876495361328,225.6875762939453,218.44227600097656,224.80838012695312,224.80838012695312,1475684082
2019-11-30,224.97708129882812,226.7573699951172,217.4271697998047,218.90786743164062,218.90786743164062,1309092627
2019-12-01,218.98875427246094,219.25755310058594,212.4992218017578,216.16964721679688,216.16964721679688,1260404762
2019-12-02,216.37745666503906,218.92343139648438,212.3609619140625,215.657470703125,215.657470703125,1164376888
2019-12-03,215.5044708251953,217.1620635986328,211.61952209472656,212.85882568359375,212.85882568359375,1072206668
2019-12-04,212.67677307128906,216.60450744628906,205.88967895507812,209.29478454589844,209.29478454589844,1441054845
2019-12-05,209.2150421142578,221.6564483642578,206.9312286376953,213.28927612304688,213.28927612304688,1198480068
2019-12-06,213.37596130371094,215.2685089111328,210.40313720703125,213.21670532226562,213.21670532226562,1119431926
2019-12-07,213.7819061279297,215.80987548828125,212.40818786621094,212.64987182617188,212.64987182617188,1042909181
2019-12-08,212.926513671875,216.94627380371094,210.96163940429688,214.35638427734375,214.35638427734375,1048971273
2019-12-09,214.0550537109375,215.43466186523438,208.23663330078125,209.8517608642578,209.8517608642578,1168994670
2019-12-10,209.83030700683594,210.09378051757812,206.1726837158203,208.299560546875,208.299560546875,1171037352
2019-12-11,208.09628295898438,209.95396423339844,206.4639129638672,207.18096923828125,207.18096923828125,1091099892
2019-12-12,207.4246826171875,208.79873657226562,205.3326873779297,207.7120361328125,207.7120361328125,1276162238
2019-12-13,207.72134399414062,212.8190460205078,206.48538208007812,211.0898895263672,211.0898895263672,1255832120
2019-12-14,211.2374267578125,213.22845458984375,206.42108154296875,207.495361328125,207.495361328125,1248149986
2019-12-15,207.46263122558594,209.96607971191406,200.81439208984375,207.3648223876953,207.3648223876953,1364339247
2019-12-16,207.54495239257812,208.40028381347656,195.69387817382812,197.1459197998047,197.1459197998047,1613646363
2019-12-17,197.11727905273438,198.1102294921875,175.2457275390625,177.40789794921875,177.40789794921875,1772467634
2019-12-18,177.26162719726562,190.68162536621094,172.94732666015625,189.734130859375,189.734130859375,2471323830
2019-12-19,189.39971923828125,191.99012756347656,183.20603942871094,187.63258361816406,187.63258361816406,2025407707
2019-12-20,187.68165588378906,190.80645751953125,185.91114807128906,188.17124938964844,188.17124938964844,1409786653
2019-12-21,188.22244262695312,189.2550811767578,186.35293579101562,187.74087524414062,187.74087524414062,1267951911
2019-12-22,187.44451904296875,197.67898559570312,187.07339477539062,196.66177368164062,196.66177368164062,1549039085
2019-12-23,196.28671264648438,197.61087036132812,189.9122314453125,190.51976013183594,190.51976013183594,1744349961
2019-12-24,190.74468994140625,194.1299285888672,187.34117126464844,189.49752807617188,189.49752807617188,1514958689
2019-12-25,189.72215270996094,190.30160522460938,185.49134826660156,187.1773223876953,187.1773223876953,1671819392
2019-12-26,187.27371215820312,192.9998321533203,185.53128051757812,188.56138610839844,188.56138610839844,1309782083
2019-12-27,188.31954956054688,204.708251953125,187.18272399902344,203.3274688720703,203.3274688720703,2017127633
2019-12-28,203.28868103027344,209.94073486328125,203.1145782470703,206.41098022460938,206.41098022460938,1909698747
2019-12-29,206.24795532226562,215.50189208984375,205.0413818359375,212.9558563232422,212.9558563232422,1856273467
2019-12-30,212.8830108642578,215.99322509765625,207.4116668701172,209.40476989746094,209.40476989746094,1804979491
2019-12-31,209.30198669433594,214.2379150390625,202.04478454589844,204.6231689453125,204.6231689453125,1713535483
2020-01-01,204.67129516601562,208.0775146484375,203.2051544189453,204.3975372314453,204.3975372314453,1456113692
2020-01-02,204.3545379638672,205.13674926757812,194.06980895996094,195.6985626220703,195.6985626220703,1432801807
2020-01-03,196.0076904296875,224.95086669921875,192.9794921875,222.41297912597656,222.41297912597656,2644279656
2020-01-04,222.53656005859375,227.4605255126953,220.28091430664062,226.01869201660156,226.01869201660156,1861485049
2020-01-05,225.7798309326172,228.21929931640625,222.35269165039062,224.09652709960938,224.09652709960938,1681830248
2020-01-06,224.34791564941406,245.1061248779297,223.6918182373047,244.5572052001953,244.5572052001953,2328224536
2020-01-07,244.7130126953125,245.8449249267578,234.17678833007812,243.2584991455078,243.2584991455078,2234914578
2020-01-08,243.07920837402344,251.29730224609375,234.3932342529297,241.0552215576172,241.0552215576172,2424659797
2020-01-09,240.99803161621094,243.04739379882812,232.34799194335938,239.2226104736328,239.2226104736328,1908677851
2020-01-10,239.55162048339844,271.7676696777344,232.63597106933594,270.72528076171875,270.72528076171875,2986773814
2020-01-11,270.19720458984375,276.6336364746094,259.8102722167969,260.67999267578125,260.67999267578125,2487051623
2020-01-12,261.10028076171875,269.07086181640625,259.2812194824219,268.237060546875,268.237060546875,2168514332
2020-01-13,268.4125061035156,270.7655944824219,261.87115478515625,267.5228271484375,267.5228271484375,1884541173
2020-01-14,267.6441650390625,364.1580810546875,267.5311279296875,350.2635192871094,350.2635192871094,6618289058
2020-01-15,348.7173156738281,358.8165283203125,319.00921630859375,339.39532470703125,339.39532470703125,5240635087
2020-01-16,339.6820983886719,341.23760986328125,311.56280517578125,325.9784851074219,325.9784851074219,3652947113
2020-01-17,326.3751220703125,379.68365478515625,320.6188659667969,366.97698974609375,366.97698974609375,5128628377
2020-01-18,367.4088439941406,398.8927307128906,334.83538818359375,339.11627197265625,339.11627197265625,6041778648
2020-01-19,338.4001770019531,362.1460876464844,323.1120300292969,338.30511474609375,338.30511474609375,4458226713
2020-01-20,338.119384765625,351.8434143066406,325.28228759765625,343.8071594238281,343.8071594238281,3361586387
2020-01-21,343.5102844238281,346.53643798828125,334.7032470703125,343.4217834472656,343.4217834472656,2658918440
2020-01-22,343.3699951171875,352.0074768066406,339.61688232421875,347.2313232421875,347.2313232421875,2468426687
2020-01-23,347.4979248046875,348.3945007324219,319.2879638671875,324.8680114746094,324.8680114746094,2722405196
2020-01-24,325.1677551269531,327.37530517578125,299.9560852050781,319.5209045410156,319.5209045410156,3346887042
2020-01-25,319.3762512207031,319.4014587402344,305.48773193359375,311.35833740234375,311.35833740234375,2169791084
2020-01-26,310.99591064453125,347.7431945800781,308.5487365722656,346.99786376953125,346.99786376953125,3192088890
2020-01-27,346.8900451660156,374.86090087890625,346.531005859375,362.6493225097656,362.6493225097656,4123924761
2020-01-28,362.65313720703125,382.775146484375,360.5024719238281,378.859130859375,378.859130859375,3916343793
2020-01-29,379.10308837890625,393.7833557128906,378.2979736328125,381.5235290527344,381.5235290527344,3987047015
2020-01-30,380.861572265625,395.5552062988281,373.5348205566406,392.9721374511719,392.9721374511719,4055518921
2020-01-31,392.8301696777344,393.8035583496094,366.5951232910156,375.3895568847656,375.3895568847656,3667538280
2020-02-01,375.06658935546875,387.3855895996094,374.601318359375,381.01336669921875,381.01336669921875,3218496040
2020-02-02,380.25347900390625,388.38543701171875,370.8065490722656,378.27301025390625,378.27301025390625,3246254490
2020-02-03,377.9372253417969,389.4546813964844,375.8619689941406,383.8786926269531,383.8786926269531,3410323023
2020-02-04,383.7582092285156,387.1604309082031,374.65899658203125,380.5999755859375,380.5999755859375,3143637424
2020-02-05,380.71893310546875,442.0984802246094,379.15716552734375,442.0081481933594,442.0081481933594,5289083000
2020-02-06,442.3412780761719,445.92816162109375,427.78680419921875,442.7859191894531,442.7859191894531,4860546337
2020-02-07,442.5661926269531,454.0125732421875,433.949462890625,439.75341796875,439.75341796875,4461219818
2020-02-08,439.7012939453125,451.2791748046875,427.8006591796875,443.5063171386719,443.5063171386719,4419573713
2020-02-09,443.06829833984375,458.0118713378906,438.73297119140625,449.8135986328125,449.8135986328125,4503926958
2020-02-10,449.9117126464844,457.9459228515625,439.0682373046875,452.88751220703125,452.88751220703125,4615609704
2020-02-11,452.9929504394531,463.737060546875,441.8290710449219,461.2581787109375,461.2581787109375,4555794105
2020-02-12,461.1723327636719,479.6651306152344,461.0984802246094,475.48052978515625,475.48052978515625,5045367008
2020-02-13,475.0639343261719,482.79571533203125,461.2630615234375,474.3179931640625,474.3179931640625,5008241277
2020-02-14,474.4730529785156,493.0281066894531,467.2329406738281,491.16064453125,491.16064453125,5065237281
2020-02-15,491.1003112792969,492.6701965332031,433.6261901855469,437.6649475097656,437.6649475097656,5190427957
2020-02-16,438.87750244140625,455.38262939453125,393.8258361816406,415.9406433105469,415.9406433105469,5449550841
2020-02-17,415.05010986328125,416.80816650390625,372.6043701171875,409.3445739746094,409.3445739746094,6803728992
2020-02-18,409.6348876953125,423.4830017089844,387.88397216796875,418.8741760253906,418.8741760253906,5886874448
2020-02-19,419.09710693359375,421.6566467285156,378.70843505859375,382.21942138671875,382.21942138671875,4542003340
2020-02-20,381.30047607421875,386.3260498046875,361.7483215332031,372.4815979003906,372.4815979003906,6890851156
2020-02-21,372.2878723144531,385.3952331542969,369.5458068847656,379.3971862792969,379.3971862792969,4836161572
2020-02-22,379.8045654296875,380.342041015625,369.83251953125,373.8331298828125,373.8331298828125,3527159322
2020-02-23,373.7572937011719,401.6355285644531,373.0745544433594,401.6355285644531,401.6355285644531,4162646980
2020-02-24,401.3996276855469,410.405517578125,367.0270690917969,377.5785827636719,377.5785827636719,4914188970
2020-02-25,377.1636657714844,377.49737548828125,348.12451171875,353.9774475097656,353.9774475097656,4606854507
2020-02-26,353.9785461425781,359.0518493652344,307.8385009765625,316.6441345214844,316.6441345214844,6763748571
2020-02-27,318.0464782714844,332.8537902832031,308.7215576171875,323.2856750488281,323.2856750488281,5287840793
2020-02-28,323.1212158203125,328.6724853515625,301.7050476074219,313.6275329589844,313.6275329589844,5138037107
2020-02-29,313.9254150390625,321.0697937011719,306.9123229980469,308.32623291015625,308.32623291015625,3835560261
2020-03-01,308.260498046875,321.9158935546875,305.8775329589844,313.303466796875,313.303466796875,4048910843
2020-03-02,313.32330322265625,340.65252685546875,311.5241394042969,336.79327392578125,336.79327392578125,19808528742
2020-03-03,336.9118957519531,337.59100341796875,323.6767578125,329.2382507324219,329.2382507324219,29574589033
2020-03-04,329.5291748046875,330.95947265625,313.5711975097656,319.2500915527344,319.2500915527344,10228558602
2020-03-05,319.3156433105469,342.56268310546875,319.3156433105469,337.24481201171875,337.24481201171875,4756771998
2020-03-06,337.394775390625,351.4958190917969,334.17486572265625,348.89349365234375,348.89349365234375,4856222089
2020-03-07,349.1767883300781,349.63446044921875,330.38720703125,330.8061218261719,330.8061218261719,3875979762
2020-03-08,331.0129699707031,331.1315612792969,274.5147399902344,276.1997985839844,276.1997985839844,4940601444
2020-03-09,275.9615478515625,279.0417175292969,255.10519409179688,273.2071228027344,273.2071228027344,5692575812
2020-03-10,273.5170593261719,277.1541442871094,265.6618347167969,271.7152404785156,271.7152404785156,4070679142
2020-03-11,271.84442138671875,273.9375915527344,253.3833770751953,266.85546875,266.85546875,3633629631
2020-03-12,266.75347900390625,266.9176940917969,150.85890197753906,152.22499084472656,152.22499084472656,5267287206
2020-03-13,152.17665100097656,187.87930297851562,139.21664428710938,176.49472045898438,176.49472045898438,7430982761
2020-03-14,177.12457275390625,180.14442443847656,165.05343627929688,167.584716796875,167.584716796875,3542066431
2020-03-15,167.5603790283203,187.47628784179688,166.020263671875,178.311279296875,178.311279296875,3000089521
2020-03-16,178.19683837890625,183.1640167236328,152.2965545654297,170.7366485595703,170.7366485595703,4079544956
2020-03-17,171.05067443847656,185.09710693359375,170.54531860351562,180.32638549804688,180.32638549804688,3314225864
2020-03-18,179.77847290039062,182.5297393798828,171.39852905273438,179.0923309326172,179.0923309326172,2984002272
2020-03-19,178.9247589111328,229.17681884765625,177.77716064453125,221.2685546875,221.2685546875,5208693462
2020-03-20,221.47735595703125,242.51275634765625,198.2738800048828,214.42494201660156,214.42494201660156,5643988214
2020-03-21,214.3974609375,225.13912963867188,209.30018615722656,219.3675079345703,219.3675079345703,4157945375
2020-03-22,219.5990447998047,229.77989196777344,202.99118041992188,203.6722869873047,203.6722869873047,4015953536
2020-03-23,203.528076171875,219.85073852539062,200.7449951171875,219.33047485351562,219.33047485351562,4187958180
2020-03-24,219.82435607910156,229.3258819580078,218.09034729003906,227.24609375,227.24609375,3821906574
2020-03-25,227.4053955078125,228.28817749023438,215.91781616210938,220.4403533935547,220.4403533935547,3456700025
2020-03-26,220.5288848876953,226.855224609375,220.5288848876953,226.8231201171875,226.8231201171875,3364466566
2020-03-27,226.9561309814453,232.0724639892578,216.98463439941406,217.58334350585938,217.58334350585938,3273866630
2020-03-28,217.33529663085938,217.33529663085938,205.44015502929688,214.22467041015625,214.22467041015625,3419855738
2020-03-29,214.134765625,216.02633666992188,205.6572723388672,206.4635009765625,206.4635009765625,2748237987
2020-03-30,206.3626708984375,224.10377502441406,206.2023162841797,221.53810119628906,221.53810119628906,3193929370
2020-03-31,221.21221923828125,223.5776824951172,217.4749755859375,219.62759399414062,219.62759399414062,2933494164
2020-04-01,219.26390075683594,224.0209503173828,213.3535919189453,224.0209503173828,224.0209503173828,3197608308
2020-04-02,223.8942413330078,242.66427612304688,223.21585083007812,232.6527862548828,232.6527862548828,4225298020
2020-04-03,232.51351928710938,241.36129760742188,231.5727081298828,235.81333923339844,235.81333923339844,3713212644
2020-04-04,235.86216735839844,239.31886291503906,233.0816192626953,238.8193359375,238.8193359375,3145975504
2020-04-05,238.75189208984375,239.705810546875,228.1375732421875,231.99798583984375,231.99798583984375,3000506532
2020-04-06,231.9339599609375,256.0498046875,231.6900634765625,255.9195098876953,255.9195098876953,4488196701
2020-04-07,256.2571105957031,262.77581787109375,249.3090057373047,252.0573272705078,252.0573272705078,4141693728
2020-04-08,252.0526885986328,277.6513977050781,250.1910400390625,266.2397155761719,266.2397155761719,5490182226
2020-04-09,266.4084167480469,272.5317077636719,254.6571044921875,257.4815979003906,257.4815979003906,3810256863
2020-04-10,257.4035949707031,258.99261474609375,229.19020080566406,233.0908203125,233.0908203125,4209340295
2020-04-11,233.03370666503906,239.39759826660156,223.8828582763672,232.05343627929688,232.05343627929688,3375116763
2020-04-12,232.29347229003906,241.8480682373047,228.6724853515625,235.79196166992188,235.79196166992188,3302348952
2020-04-13,235.97242736816406,235.97242736816406,218.16403198242188,223.85189819335938,223.85189819335938,3773119195
2020-04-14,224.0659942626953,228.10336303710938,221.14956665039062,221.9703369140625,221.9703369140625,3488071916
2020-04-15,222.09730529785156,224.707275390625,214.97824096679688,215.50686645507812,215.50686645507812,2913397511
2020-04-16,215.5862274169922,238.1910400390625,209.52166748046875,235.5927734375,235.5927734375,4494166640
2020-04-17,235.74169921875,237.47885131835938,231.96209716796875,233.6195068359375,233.6195068359375,3171543712
2020-04-18,233.6702423095703,245.7857666015625,233.5261993408203,243.07899475097656,243.07899475097656,3305881530
2020-04-19,243.04722595214844,246.79852294921875,233.53897094726562,233.5887908935547,233.5887908935547,3151276767
2020-04-20,233.43609619140625,239.6705780029297,219.0396270751953,221.5682830810547,221.5682830810547,3451593161
2020-04-21,221.3257598876953,223.86390686035156,218.26248168945312,221.7474365234375,221.7474365234375,3200278407
2020-04-22,221.63265991210938,234.99966430664062,220.19410705566406,233.2998504638672,233.2998504638672,3269706986
2020-04-23,233.46981811523438,240.9862518310547,228.0653839111328,236.595947265625,236.595947265625,3933867096
2020-04-24,236.91378784179688,241.878662109375,236.7661895751953,239.76869201660156,239.76869201660156,3222729325
2020-04-25,239.7606964111328,244.37588500976562,238.10659790039062,239.71786499023438,239.71786499023438,3228034423
2020-04-26,239.64280700683594,248.0518798828125,239.32923889160156,246.2655792236328,246.2655792236328,3598384103
2020-04-27,246.35357666015625,248.65350341796875,237.4867401123047,243.2716522216797,243.2716522216797,3957867549
2020-04-28,243.2686309814453,244.31332397460938,239.75733947753906,243.70098876953125,243.70098876953125,3253434689
2020-04-29,243.785400390625,259.7848205566406,242.3564910888672,257.492431640625,257.492431640625,4812318624
2020-04-30,257.4105529785156,275.158203125,247.414794921875,249.84295654296875,249.84295654296875,5464514305
2020-05-01,249.93618774414062,261.6734313964844,249.93618774414062,257.2282409667969,257.2282409667969,3502984887
2020-05-02,257.2315673828125,262.2106628417969,253.757568359375,261.9789733886719,261.9789733886719,3062945430
2020-05-03,261.97113037109375,266.56817626953125,247.8617401123047,252.5444793701172,252.5444793701172,3830272430
2020-05-04,252.42855834960938,253.26171875,240.40145874023438,245.4697723388672,245.4697723388672,3731133845
2020-05-05,245.409423828125,249.2342071533203,241.84686279296875,244.59231567382812,244.59231567382812,3335620972
2020-05-06,244.3135223388672,254.11668395996094,242.98321533203125,245.8161163330078,245.8161163330078,3315416831
2020-05-07,245.89353942871094,256.0917053222656,241.0355224609375,252.66128540039062,252.66128540039062,3669677517
2020-05-08,252.5208740234375,264.84173583984375,247.60768127441406,261.4407958984375,261.4407958984375,3977784265
2020-05-09,261.0458984375,274.46417236328125,259.682861328125,266.1372985839844,266.1372985839844,4711612711
2020-05-10,266.38055419921875,266.38055419921875,225.96092224121094,232.79788208007812,232.79788208007812,5084650413
2020-05-11,232.990478515625,236.40982055664062,221.53536987304688,234.95458984375,234.95458984375,4251733844
2020-05-12,235.34234619140625,237.66697692871094,230.69088745117188,233.1196746826172,233.1196746826172,3319282598
2020-05-13,233.07550048828125,240.22857666015625,230.90994262695312,239.16012573242188,239.16012573242188,2955784580
2020-05-14,238.7760772705078,244.16783142089844,235.53001403808594,241.85679626464844,241.85679626464844,3882506405
2020-05-15,241.79104614257812,242.269775390625,233.64767456054688,235.5139617919922,235.5139617919922,3128349198
2020-05-16,235.54470825195312,239.91136169433594,234.12750244140625,236.64601135253906,236.64601135253906,2812165778
2020-05-17,236.52272033691406,244.96145629882812,236.0435791015625,241.1920623779297,241.1920623779297,2945657400
2020-05-18,241.31393432617188,253.1949462890625,240.94825744628906,247.82530212402344,247.82530212402344,3247380685
2020-05-19,247.94476318359375,249.86923217773438,243.06954956054688,245.93243408203125,245.93243408203125,2843744723
2020-05-20,245.76922607421875,247.2677001953125,237.71392822265625,239.5227508544922,239.5227508544922,2793413864
2020-05-21,239.48257446289062,241.6224822998047,222.3531494140625,228.39590454101562,228.39590454101562,3084097042
2020-05-22,228.35772705078125,235.45249938964844,225.87448120117188,234.50318908691406,234.50318908691406,2690376408
2020-05-23,234.5587921142578,238.5353546142578,232.3497314453125,234.97735595703125,234.97735595703125,2403159772
2020-05-24,234.98988342285156,237.0311737060547,224.7442169189453,224.8321990966797,224.8321990966797,2576633240
2020-05-25,224.4893341064453,231.73989868164062,223.15380859375,230.56382751464844,230.56382751464844,2405283865
2020-05-26,230.5618438720703,230.91909790039062,224.519287109375,227.2208709716797,227.2208709716797,2604514395
2020-05-27,227.27850341796875,234.03079223632812,226.86691284179688,233.5209503173828,233.5209503173828,3107896651
2020-05-28,233.57923889160156,239.99240112304688,230.63954162597656,239.40753173828125,239.40753173828125,3295793176
2020-05-29,239.46180725097656,242.3585205078125,235.6391143798828,238.14834594726562,238.14834594726562,3328065949
2020-05-30,238.174560546875,251.76719665527344,236.24037170410156,251.29953002929688,251.29953002929688,3987199933
2020-05-31,251.27980041503906,251.27980041503906,238.76351928710938,239.8770294189453,239.8770294189453,3391410580
2020-06-01,239.84722900390625,256.04217529296875,239.10916137695312,255.35218811035156,255.35218811035156,3467571665
2020-06-02,255.15139770507812,266.46832275390625,245.81809997558594,249.05322265625,249.05322265625,4553495543
2020-06-03,249.06175231933594,252.144287109375,246.54367065429688,252.06361389160156,252.06361389160156,3089648824
2020-06-04,252.13841247558594,258.7501220703125,248.81301879882812,256.684814453125,256.684814453125,2675520555
2020-06-05,256.6915588378906,262.2632751464844,255.7275390625,256.7554016113281,256.7554016113281,2284892761
2020-06-06,256.7499084472656,259.12939453125,252.06838989257812,253.27015686035156,253.27015686035156,1789267443
2020-06-07,253.31019592285156,255.69119262695312,246.8877716064453,254.33514404296875,254.33514404296875,2029755285
2020-06-08,254.23818969726562,256.8124694824219,251.9416961669922,255.11830139160156,255.11830139160156,1911457074
2020-06-09,255.12493896484375,256.0477294921875,252.12107849121094,255.30441284179688,255.30441284179688,2495377513
2020-06-10,255.2957305908203,257.96710205078125,253.84934997558594,257.2525939941406,257.2525939941406,1751487317
2020-06-11,257.2331848144531,258.0511169433594,235.2791748046875,236.43728637695312,236.43728637695312,2357578052
2020-06-12,236.43235778808594,243.8662109375,235.13140869140625,242.23878479003906,242.23878479003906,1575407714
2020-06-13,242.28271484375,242.4555206298828,238.4854278564453,241.16116333007812,241.16116333007812,1249523526
2020-06-14,241.11573791503906,241.18417358398438,237.4137420654297,238.761962890625,238.761962890625,1293145682
2020-06-15,238.761962890625,239.4488525390625,226.23448181152344,236.2717742919922,236.2717742919922,1735535133
2020-06-16,236.2512664794922,239.38914489746094,235.6566162109375,237.5287628173828,237.5287628173828,1436709293
2020-06-17,237.54591369628906,241.64004516601562,235.8423309326172,240.45362854003906,240.45362854003906,1423308166
2020-06-18,240.45362854003906,240.72073364257812,234.23184204101562,236.96237182617188,236.96237182617188,1297367924
2020-06-19,236.94744873046875,237.22531127929688,231.51873779296875,232.33120727539062,232.33120727539062,1539773469
2020-06-20,232.51414489746094,236.0438995361328,228.63587951660156,231.904541015625,231.904541015625,1456119912
2020-06-21,231.6234130859375,234.88388061523438,231.06300354003906,231.2866973876953,231.2866973876953,1140422501
2020-06-22,231.23023986816406,242.60179138183594,231.04786682128906,239.78968811035156,239.78968811035156,1747834935
2020-06-23,239.87808227539062,243.85452270507812,235.63197326660156,240.80845642089844,240.80845642089844,1205235951
2020-06-24,241.05221557617188,245.06565856933594,231.1907501220703,233.15579223632812,233.15579223632812,1318424526
2020-06-25,233.09848022460938,234.56378173828125,228.54061889648438,232.4136199951172,232.4136199951172,1119333309
2020-06-26,233.01144409179688,234.32472229003906,229.17909240722656,230.10769653320312,230.10769653320312,1354186233
2020-06-27,229.8044891357422,232.44973754882812,214.19371032714844,218.40892028808594,218.40892028808594,1254377553
2020-06-28,219.01123046875,225.66278076171875,214.87408447265625,222.71221923828125,222.71221923828125,1103240861
2020-06-29,222.71795654296875,226.42141723632812,219.1707763671875,225.197021484375,225.197021484375,1220387625
2020-06-30,224.92193603515625,226.31082153320312,220.74374389648438,221.99168395996094,221.99168395996094,1035300969
2020-07-01,222.5667266845703,226.89752197265625,221.29183959960938,223.68643188476562,223.68643188476562,1116192161
2020-07-02,223.77761840820312,225.4071044921875,219.46165466308594,222.30377197265625,222.30377197265625,1091433602
2020-07-03,222.28347778320312,223.9868621826172,220.15469360351562,221.56253051757812,221.56253051757812,945457250
2020-07-04,221.3977813720703,226.14430236816406,220.44805908203125,225.3276824951172,225.3276824951172,990572133
2020-07-05,224.64535522460938,225.35519409179688,217.69273376464844,221.84327697753906,221.84327697753906,1008979533
2020-07-06,221.84327697753906,242.6310272216797,221.5017547607422,241.63209533691406,241.63209533691406,1611378435
2020-07-07,240.205810546875,242.72711181640625,235.45516967773438,237.146728515625,237.146728515625,1177038173
2020-07-08,237.19039916992188,245.213623046875,236.1948699951172,243.23020935058594,243.23020935058594,1394567310
2020-07-09,243.0772705078125,244.33261108398438,234.93568420410156,238.85585021972656,238.85585021972656,1232428952
2020-07-10,238.73231506347656,239.3363494873047,233.03744506835938,237.9202423095703,237.9202423095703,1123218900
2020-07-11,237.96047973632812,238.8543243408203,235.54995727539062,236.66221618652344,236.66221618652344,839280887
2020-07-12,236.69943237304688,238.80755615234375,234.27151489257812,236.76905822753906,236.76905822753906,896740451
2020-07-13,236.76905822753906,237.22206115722656,228.56387329101562,232.42864990234375,232.42864990234375,1208729132
2020-07-14,232.29405212402344,232.37998962402344,227.808837890625,230.0078887939453,230.0078887939453,1138634120
2020-07-15,229.97679138183594,230.64173889160156,226.32632446289062,227.27151489257812,227.27151489257812,997085718
2020-07-16,227.29220581054688,228.00563049316406,220.2278289794922,224.01583862304688,224.01583862304688,1147931868
2020-07-17,224.0329132080078,224.87875366210938,222.24876403808594,222.80775451660156,222.80775451660156,941024161
2020-07-18,222.78749084472656,226.65467834472656,222.37229919433594,224.25289916992188,224.25289916992188,869975905
2020-07-19,224.19664001464844,227.72808837890625,221.4727020263672,227.096435546875,227.096435546875,955372849
2020-07-20,227.1183624267578,227.6166534423828,221.55641174316406,222.7543182373047,222.7543182373047,952296138
2020-07-21,222.7078399658203,231.2313232421875,222.201171875,229.5620574951172,229.5620574951172,1159452662
2020-07-22,229.574462890625,238.69503784179688,227.9061737060547,238.69503784179688,238.69503784179688,1234729239
2020-07-23,238.7882080078125,241.71127319335938,236.31565856933594,237.55404663085938,237.55404663085938,1350739708
2020-07-24,237.76095581054688,238.7000732421875,233.48207092285156,235.51646423339844,235.51646423339844,1193524031
2020-07-25,235.44192504882812,251.90167236328125,235.17813110351562,249.51010131835938,249.51010131835938,1648365419
2020-07-26,249.82766723632812,255.4683380126953,244.80859375,246.82443237304688,246.82443237304688,1674308833
2020-07-27,246.81956481933594,273.4014587402344,246.8129119873047,267.4276123046875,267.4276123046875,2488636345
2020-07-28,268.3876037597656,295.4469299316406,265.742919921875,288.5520935058594,288.5520935058594,2732696107
2020-07-29,288.80303955078125,293.6949768066406,286.0474548339844,288.3741455078125,288.3741455078125,1920329028
2020-07-30,288.46954345703125,298.8695068359375,282.510986328125,292.1941833496094,292.1941833496094,1910379360
2020-07-31,291.98553466796875,304.5978698730469,287.6510314941406,300.5045166015625,300.5045166015625,1905797789
2020-08-01,300.5045166015625,319.1803283691406,298.1397705078125,317.9964599609375,317.9964599609375,2447916240
2020-08-02,318.4190673828125,334.7835998535156,278.1305236816406,283.781982421875,283.781982421875,3364496979
2020-08-03,283.9114074707031,303.1224365234375,282.2572937011719,296.5352478027344,296.5352478027344,2060352679
2020-08-04,296.5312194824219,301.5982360839844,284.0450439453125,288.3858642578125,288.3858642578125,1888924124
2020-08-05,288.3840637207031,298.3680725097656,285.80267333984375,294.48663330078125,294.48663330078125,1871748593
2020-08-06,294.40631103515625,318.4675598144531,289.1709289550781,308.76031494140625,308.76031494140625,2448845324
2020-08-07,308.6291198730469,324.7738952636719,291.0047912597656,303.4585876464844,303.4585876464844,3075582968
2020-08-08,303.44049072265625,309.7240905761719,300.0804443359375,304.4788818359375,304.4788818359375,1778961459
2020-08-09,305.2589416503906,309.3410949707031,295.30950927734375,300.4008483886719,300.4008483886719,1629018370
2020-08-10,300.3800964355469,309.0935974121094,298.51190185546875,302.5855407714844,302.5855407714844,1900620718
2020-08-11,302.6356506347656,305.4947204589844,274.5390319824219,282.9462585449219,282.9462585449219,2096741327
2020-08-12,283.05975341796875,292.5119323730469,274.4346008300781,287.6067810058594,287.6067810058594,1888602267
2020-08-13,287.654296875,300.0901794433594,276.3562927246094,299.5163879394531,299.5163879394531,1979906897
2020-08-14,299.46923828125,301.2862243652344,291.10601806640625,293.3980407714844,293.3980407714844,1873594486
2020-08-15,293.2605285644531,306.7950439453125,293.2605285644531,303.00421142578125,303.00421142578125,1976925925
2020-08-16,303.01373291015625,312.1244812011719,297.8517761230469,307.86529541015625,307.86529541015625,2025998808
2020-08-17,307.86529541015625,323.1221618652344,303.18853759765625,317.29876708984375,317.29876708984375,2314759458
2020-08-18,317.34942626953125,323.09844970703125,304.17498779296875,304.17498779296875,304.17498779296875,1935254637
2020-08-19,304.28741455078125,308.55450439453125,283.90643310546875,292.6985778808594,292.6985778808594,1892818478
2020-08-20,292.6971130371094,295.8107604980469,290.2236633300781,294.7916259765625,294.7916259765625,1275491257
2020-08-21,294.7323303222656,304.51898193359375,283.9986877441406,284.2982482910156,284.2982482910156,1676078293
2020-08-22,284.24969482421875,287.4587097167969,278.771484375,287.3624267578125,287.3624267578125,1270186095
2020-08-23,286.9106750488281,287.3853759765625,280.3036193847656,284.9570617675781,284.9570617675781,1031635458
2020-08-24,285.0693359375,293.77276611328125,283.3767395019531,291.3259582519531,291.3259582519531,1211774706
2020-08-25,291.3663635253906,291.6270446777344,271.8081359863281,276.7991943359375,276.7991943359375,1464994914
2020-08-26,276.6216125488281,278.7173767089844,271.9747619628906,275.5710144042969,275.5710144042969,1147215569
2020-08-27,275.4228515625,277.05328369140625,260.7337341308594,264.5843200683594,264.5843200683594,1372140072
2020-08-28,264.6756286621094,271.6694030761719,262.4244384765625,268.9147033691406,268.9147033691406,1147885582
2020-08-29,269.11297607421875,272.613037109375,267.19384765625,268.95428466796875,268.95428466796875,1116848741
2020-08-30,268.8428649902344,279.0695495605469,268.5684509277344,279.0695495605469,279.0695495605469,1161105104
2020-08-31,279.2804260253906,280.95947265625,273.81744384765625,274.5431823730469,274.5431823730469,1163683245
2020-09-01,274.4808654785156,295.44842529296875,270.7794189453125,292.71978759765625,292.71978759765625,1755312158
2020-09-02,292.4286193847656,294.5425720214844,258.7408142089844,264.1186218261719,264.1186218261719,2049397876
2020-09-03,264.09149169921875,265.9413146972656,214.00332641601562,216.06240844726562,216.06240844726562,1891347861
2020-09-04,215.61700439453125,239.1898193359375,215.0174560546875,231.87460327148438,231.87460327148438,2130928347
2020-09-05,231.64317321777344,234.96884155273438,216.57566833496094,225.30081176757812,225.30081176757812,3128814772
2020-09-06,225.30081176757812,232.96266174316406,220.77548217773438,228.45327758789062,228.45327758789062,2533324540
2020-09-07,228.3511962890625,230.0712127685547,216.87879943847656,228.60894775390625,228.60894775390625,2767464423
2020-09-08,228.67037963867188,230.3777618408203,217.58351135253906,222.5369873046875,222.5369873046875,2444380275
2020-09-09,222.55824279785156,228.60133361816406,219.34432983398438,224.6769561767578,224.6769561767578,1619487057
2020-09-10,224.68634033203125,230.25619506835938,224.61630249023438,227.71348571777344,227.71348571777344,2007978798
2020-09-11,227.71348571777344,228.332763671875,221.31680297851562,225.5377197265625,225.5377197265625,1769308088
2020-09-12,225.56092834472656,230.29383850097656,223.1001434326172,230.29383850097656,230.29383850097656,1588108882
2020-09-13,230.29383850097656,234.18914794921875,219.78115844726562,221.8260040283203,221.8260040283203,2008902148
2020-09-14,221.83326721191406,230.89463806152344,220.12107849121094,226.2642364501953,226.2642364501953,2125300854
2020-09-15,226.40097045898438,241.22853088378906,225.68788146972656,235.62937927246094,235.62937927246094,3148522136
2020-09-16,235.74246215820312,235.99716186523438,227.79823303222656,231.77151489257812,231.77151489257812,2513150071
2020-09-17,231.58596801757812,239.27662658691406,230.60035705566406,233.16746520996094,233.16746520996094,2356975266
2020-09-18,233.16746520996094,238.98553466796875,231.5335235595703,234.20863342285156,234.20863342285156,1967062407
2020-09-19,234.0928192138672,237.23324584960938,232.2878875732422,233.62826538085938,233.62826538085938,1761438254
2020-09-20,233.64366149902344,233.7558135986328,223.32777404785156,226.41571044921875,226.41571044921875,1665443818
2020-09-21,226.6498260498047,228.89825439453125,211.0287322998047,213.51565551757812,213.51565551757812,1708443759
2020-09-22,213.49847412109375,220.0886688232422,211.9852752685547,220.0342254638672,220.0342254638672,987166460
2020-09-23,220.17662048339844,220.2329559326172,205.58045959472656,207.91709899902344,207.91709899902344,1301444746
2020-09-24,208.08953857421875,217.72265625,206.91896057128906,216.38758850097656,216.38758850097656,1324408643
2020-09-25,216.42971801757812,218.0692596435547,211.36959838867188,216.63528442382812,216.63528442382812,1288116068
2020-09-26,216.66358947753906,223.72210693359375,213.82119750976562,222.0533905029297,222.0533905029297,1313240851
2020-09-27,221.80685424804688,229.95181274414062,217.7713165283203,228.81472778320312,228.81472778320312,1523786887
2020-09-28,229.5404815673828,233.74163818359375,225.990234375,226.1543426513672,226.1543426513672,1822226481
2020-09-29,225.95799255371094,229.93125915527344,225.1585693359375,228.97799682617188,228.97799682617188,1410092783
2020-09-30,229.11659240722656,230.2152862548828,225.5736541748047,228.00575256347656,228.00575256347656,1434832333
2020-10-01,228.22329711914062,233.30372619628906,222.42620849609375,227.41920471191406,227.41920471191406,1721068341
2020-10-02,228.13980102539062,228.36607360839844,214.28665161132812,220.0218048095703,220.0218048095703,1789037001
2020-10-03,220.00820922851562,221.41067504882812,218.66976928710938,218.86378479003906,218.86378479003906,1095787428
2020-10-04,219.1328887939453,222.87899780273438,217.8190155029297,221.39239501953125,221.39239501953125,1205298877
2020-10-05,221.40658569335938,222.9849090576172,219.4608917236328,222.05032348632812,222.05032348632812,1224383391
2020-10-06,222.13238525390625,229.012939453125,217.5021209716797,220.03297424316406,220.03297424316406,1780121739
2020-10-07,220.01663208007812,223.75672912597656,217.23117065429688,223.2733917236328,223.2733917236328,1352439343
2020-10-08,223.22018432617188,235.6588897705078,221.6968231201172,233.62193298339844,233.62193298339844,1899945427
2020-10-09,234.0031280517578,240.0292510986328,232.33615112304688,237.3656768798828,237.3656768798828,1835550892
2020-10-10,237.29986572265625,245.2147674560547,236.49693298339844,237.32351684570312,237.32351684570312,1900960677
2020-10-11,237.50730895996094,243.0731201171875,236.8244171142578,239.6698455810547,239.6698455810547,1819533632
2020-10-12,239.4386444091797,243.68353271484375,234.6718292236328,239.81495666503906,239.81495666503906,1789792727
2020-10-13,239.8661651611328,254.80953979492188,238.25709533691406,253.53024291992188,253.53024291992188,2334880624
2020-10-14,253.6314697265625,259.5049133300781,251.1337890625,259.13348388671875,259.13348388671875,2389412354
2020-10-15,259.1790466308594,265.2327880859375,255.7950439453125,261.3847351074219,261.3847351074219,2590009260
2020-10-16,262.1650695800781,265.9696350097656,247.4555206298828,250.32540893554688,250.32540893554688,3025371472
2020-10-17,250.7940216064453,252.43714904785156,243.51290893554688,246.31993103027344,246.31993103027344,2077377477
2020-10-18,246.10243225097656,250.6862030029297,245.3438720703125,249.81216430664062,249.81216430664062,1693057793
2020-10-19,249.8350830078125,252.42230224609375,246.826416015625,250.7097930908203,250.7097930908203,1823030809
2020-10-20,250.73289489746094,250.73289489746094,240.88807678222656,242.84555053710938,242.84555053710938,2230433445
2020-10-21,242.81402587890625,262.8104248046875,242.48052978515625,258.51458740234375,258.51458740234375,3164562404
2020-10-22,258.22906494140625,272.09576416015625,258.1179504394531,266.4726257324219,266.4726257324219,3250753926
2020-10-23,266.6266784667969,274.6895446777344,263.5596618652344,270.3146667480469,270.3146667480469,2740574138
2020-10-24,270.3147888183594,276.451171875,267.768310546875,275.12200927734375,275.12200927734375,2049345141
2020-10-25,275.12200927734375,275.2556457519531,268.1629943847656,271.0794372558594,271.0794372558594,2158858954
2020-10-26,271.0794677734375,272.6365966796875,254.48899841308594,259.7825927734375,259.7825927734375,2851175628
2020-10-27,259.78253173828125,267.63348388671875,257.4866027832031,264.5394287109375,264.5394287109375,2718701859
2020-10-28,264.5395812988281,279.1338806152344,259.75054931640625,268.4897155761719,268.4897155761719,3670734190
2020-10-29,268.4902038574219,271.242919921875,258.67462158203125,267.0560607910156,267.0560607910156,2670911240
2020-10-30,267.0567932128906,269.5421447753906,256.4303894042969,261.828125,261.828125,3032354182
2020-10-31,261.828125,265.49267578125,259.8060302734375,261.75823974609375,261.75823974609375,2021384093
2020-11-01,261.75823974609375,269.4959716796875,260.10595703125,267.5558166503906,267.5558166503906,1785981045
2020-11-02,267.5544128417969,270.8263244628906,255.1884765625,257.19970703125,257.19970703125,2473366490
2020-11-03,257.1990051269531,258.70404052734375,236.86676025390625,244.14683532714844,244.14683532714844,2902353056
2020-11-04,244.14649963378906,244.53590393066406,232.35546875,241.13009643554688,241.13009643554688,2602972773
2020-11-05,241.1420440673828,251.62969970703125,241.1420440673828,249.5473175048828,249.5473175048828,2296534780
2020-11-06,249.54649353027344,259.03778076171875,248.19325256347656,257.7201843261719,257.7201843261719,2307792598
2020-11-07,257.7203674316406,276.0485534667969,246.75784301757812,253.5904083251953,253.5904083251953,3306975309
2020-11-08,253.5904083251953,276.9449157714844,251.56640625,270.6977844238281,270.6977844238281,1964488513
2020-11-09,270.6978759765625,273.35919189453125,258.45867919921875,263.9813232421875,263.9813232421875,1926205001
2020-11-10,263.98675537109375,265.95281982421875,255.2204132080078,257.351806640625,257.351806640625,1590780216
2020-11-11,257.35150146484375,262.2994689941406,256.628173828125,257.1214904785156,257.1214904785156,1483145652
2020-11-12,257.1195068359375,264.3543395996094,252.63058471679688,259.821533203125,259.821533203125,1691361924
2020-11-13,259.8208923339844,262.10430908203125,249.88340759277344,259.1717834472656,259.1717834472656,2159730843
2020-11-14,259.1717834472656,261.5955505371094,254.18032836914062,255.76904296875,255.76904296875,2131937376
2020-11-15,255.76904296875,259.9108581542969,239.39486694335938,241.36802673339844,241.36802673339844,2400160029
2020-11-16,241.36802673339844,252.9383087158203,234.32347106933594,250.13929748535156,250.13929748535156,2443954097
2020-11-17,252.35394287109375,257.56976318359375,249.54962158203125,255.2885284423828,255.2885284423828,1738784593
2020-11-18,255.28707885742188,257.7160339355469,242.98324584960938,247.1260528564453,247.1260528564453,2327656295
2020-11-19,247.12481689453125,250.45689392089844,241.6893768310547,246.27008056640625,246.27008056640625,1254227175
2020-11-20,246.2684326171875,259.01220703125,245.71343994140625,258.8548889160156,258.8548889160156,1873696045
2020-11-21,258.8548889160156,304.7861633300781,256.6578063964844,301.9248046875,301.9248046875,5765585961
2020-11-22,301.9248046875,309.3620910644531,274.7089538574219,286.993408203125,286.993408203125,4952111958
2020-11-23,286.9934997558594,323.2681884765625,282.40460205078125,323.02581787109375,323.02581787109375,5309099342
2020-11-24,323.01336669921875,367.95147705078125,321.1747131347656,345.6051330566406,345.6051330566406,7685446495
2020-11-25,345.6124572753906,359.43634033203125,303.4083557128906,312.7775573730469,312.7775573730469,5131050362
2020-11-26,312.63946533203125,319.1404113769531,253.28302001953125,270.5107421875,270.5107421875,4922338888
2020-11-27,270.5850524902344,278.24786376953125,258.0349426269531,264.955322265625,264.955322265625,2947138216
2020-11-28,264.9892578125,282.5597839355469,261.72296142578125,275.5712890625,275.5712890625,2623903532
2020-11-29,275.5788879394531,287.1052551269531,272.07269287109375,283.9314880371094,283.9314880371094,2155292211
2020-11-30,283.9219970703125,320.9718933105469,280.3443603515625,316.4201965332031,316.4201965332031,3892204636
2020-12-01,316.4772033691406,319.7706604003906,280.1039733886719,288.1358337402344,288.1358337402344,4197968842
2020-12-02,288.16644287109375,297.04595947265625,282.099853515625,294.2510681152344,294.2510681152344,2654055892
2020-12-03,294.2743225097656,296.5300598144531,286.10101318359375,292.29534912109375,292.29534912109375,1932456432
2020-12-04,292.29412841796875,305.7475280761719,278.5524597167969,280.70806884765625,280.70806884765625,2806192319
2020-12-05,280.6681213378906,289.30859375,275.8024597167969,289.30859375,289.30859375,1781606883
2020-12-06,289.3179626464844,292.5212097167969,279.8818054199219,286.3561096191406,286.3561096191406,1662530478
2020-12-07,286.33953857421875,290.1484680175781,281.46807861328125,283.89471435546875,283.89471435546875,1571228768
2020-12-08,283.9101257324219,284.8860778808594,264.4652099609375,267.5484619140625,267.5484619140625,1804265825
2020-12-09,267.5394287109375,270.97979736328125,255.86984252929688,268.7099609375,268.7099609375,2258287289
2020-12-10,268.6971740722656,269.13421630859375,261.66925048828125,265.9806823730469,265.9806823730469,1528530540
2020-12-11,265.9986267089844,265.9986267089844,256.43603515625,259.3310241699219,259.3310241699219,1988724958
2020-12-12,259.3074951171875,269.4638671875,258.6286315917969,267.7145690917969,267.7145690917969,1470417816
2020-12-13,267.7286682128906,281.9243469238281,266.0721740722656,275.3485107421875,275.3485107421875,1616017414
2020-12-14,275.3780212402344,279.29339599609375,266.5326843261719,276.5531005859375,276.5531005859375,1523697597
2020-12-15,276.56610107421875,298.4612121582031,271.6976318359375,288.3943786621094,288.3943786621094,2965318993
2020-12-16,288.43255615234375,311.5431823730469,282.7483215332031,311.4190368652344,311.4190368652344,3505656634
2020-12-17,311.4464416503906,329.8841552734375,303.9455871582031,310.30157470703125,310.30157470703125,5145542717
2020-12-18,310.3442687988281,322.0729675292969,305.3356018066406,312.7794494628906,312.7794494628906,3694943234
2020-12-19,312.778564453125,324.759033203125,309.7771911621094,318.2479248046875,318.2479248046875,3474653628
2020-12-20,318.23382568359375,366.9736633300781,311.728515625,348.1605529785156,348.1605529785156,6066519346
2020-12-21,348.31982421875,378.174072265625,311.1714782714844,314.4889221191406,314.4889221191406,7569828152
2020-12-22,314.3949279785156,323.8865051269531,301.1921081542969,323.8865051269531,323.8865051269531,5764317548
2020-12-23,323.7718811035156,325.4528503417969,267.860595703125,274.1484069824219,274.1484069824219,6488304103
2020-12-24,274.2387390136719,298.0606689453125,272.32623291015625,296.282958984375,296.282958984375,5354778111
2020-12-25,296.2924499511719,323.9441833496094,293.63720703125,318.3423156738281,318.3423156738281,5540322692
2020-12-26,318.3840026855469,329.18768310546875,310.955810546875,322.82989501953125,322.82989501953125,5382110131
2020-12-27,322.85772705078125,362.2679443359375,313.5496826171875,338.1799621582031,338.1799621582031,7057534742
2020-12-28,338.3069763183594,374.88568115234375,337.1722106933594,362.092041015625,362.092041015625,6323801331
2020-12-29,362.0867004394531,365.52496337890625,331.9072265625,353.09063720703125,353.09063720703125,5332139475
2020-12-30,353.1101989746094,365.0576171875,342.96136474609375,358.8080139160156,358.8080139160156,4985121425
2020-12-31,358.76849365234375,361.00323486328125,336.80621337890625,343.0526428222656,343.0526428222656,3783477587
2021-01-01,342.9797668457031,354.826416015625,334.5606384277344,341.98565673828125,341.98565673828125,3490086847
2021-01-02,342.02667236328125,365.39056396484375,334.5691833496094,354.5999450683594,354.5999450683594,4608719269
2021-01-03,354.6509094238281,433.0190734863281,354.6509094238281,421.78985595703125,421.78985595703125,7273123207
2021-01-04,422.0662536621094,462.2045593261719,387.91180419921875,407.9369201660156,407.9369201660156,8597472426
2021-01-05,407.9645080566406,426.37701416015625,393.8099670410156,419.76812744140625,419.76812744140625,6465746424
2021-01-06,419.81134033203125,456.970947265625,413.5553283691406,454.484130859375,454.484130859375,6501368134
2021-01-07,454.4713134765625,482.8439636230469,432.8406677246094,449.5687255859375,449.5687255859375,8115564128
2021-01-08,449.59490966796875,453.6304931640625,409.35125732421875,441.0582275390625,441.0582275390625,8384177380
2021-01-09,440.986083984375,587.8895263671875,420.3533935546875,573.911376953125,573.911376953125,11980066195
2021-01-10,574.3733520507812,629.8012084960938,557.8359375,603.5962524414062,603.5962524414062,18670984544
2021-01-11,603.72705078125,603.72705078125,407.0301818847656,479.58734130859375,479.58734130859375,15256193289
2021-01-12,479.279296875,510.6044006347656,446.114013671875,450.2796630859375,450.2796630859375,8994820907
2021-01-13,450.38739013671875,499.6568908691406,438.0456848144531,495.7847595214844,495.7847595214844,6997508555
2021-01-14,495.8061828613281,537.53125,485.843994140625,526.3295288085938,526.3295288085938,7008145988
2021-01-15,526.4756469726562,533.6465454101562,457.6026611328125,492.58984375,492.58984375,7258747674
2021-01-16,492.50225830078125,513.4317626953125,475.6581115722656,490.98162841796875,490.98162841796875,6303545655
2021-01-17,490.9681701660156,495.1344909667969,463.6385498046875,478.7698059082031,478.7698059082031,4635690838
2021-01-18,478.81085205078125,513.7310791015625,470.6421203613281,510.4153137207031,510.4153137207031,4495156814
2021-01-19,510.4017333984375,547.0870361328125,503.82293701171875,511.072265625,511.072265625,6415459721
2021-01-20,510.8137512207031,517.6112060546875,474.0353088378906,499.3244934082031,499.3244934082031,6103579197
2021-01-21,499.2824401855469,499.2824401855469,407.8289489746094,419.58514404296875,419.58514404296875,6318951662
2021-01-22,419.467041015625,450.0270080566406,396.0233154296875,441.5264892578125,441.5264892578125,5739209371
2021-01-23,441.27423095703125,443.8301086425781,420.107666015625,431.5047302246094,431.5047302246094,4073070097
2021-01-24,431.46331787109375,448.7325134277344,424.00152587890625,440.10333251953125,440.10333251953125,3869930797
2021-01-25,440.0459289550781,464.2228088378906,432.68011474609375,433.802490234375,433.802490234375,5168935996
2021-01-26,433.7289733886719,437.9620666503906,415.1179504394531,428.0443420410156,428.0443420410156,5549601374
2021-01-27,428.0255126953125,428.3438415527344,371.1024169921875,378.0301513671875,378.0301513671875,6484712952
2021-01-28,378.0505065917969,413.4749450683594,372.3145751953125,405.3744812011719,405.3744812011719,4670394866
2021-01-29,414.4378662109375,432.3170166015625,392.32403564453125,407.5032958984375,407.5032958984375,7763515865
2021-01-30,407.4646301269531,417.1929016113281,392.9413146972656,414.9421081542969,414.9421081542969,5032998555
2021-01-31,415.04669189453125,416.16986083984375,391.73895263671875,399.7699279785156,399.7699279785156,3699019612
2021-02-01,399.76007080078125,442.40625,390.40966796875,414.02044677734375,414.02044677734375,5447738736
2021-02-02,414.03265380859375,434.1317138671875,411.0784912109375,430.15142822265625,430.15142822265625,4782082014
2021-02-03,430.15045166015625,448.1360778808594,430.15045166015625,444.8460693359375,444.8460693359375,4916862940
2021-02-04,444.89776611328125,453.8891906738281,414.0311584472656,420.81964111328125,420.81964111328125,4820122971
2021-02-05,420.7950744628906,447.7751770019531,419.2603454589844,446.4588928222656,446.4588928222656,4151940175
2021-02-06,446.5007019042969,488.3994445800781,445.19183349609375,457.6355895996094,457.6355895996094,7376227692
2021-02-07,457.59393310546875,462.78289794921875,430.3152770996094,445.169677734375,445.169677734375,5588458731
2021-02-08,445.0782775878906,485.83074951171875,437.0635986328125,483.7041320800781,483.7041320800781,6169936503
2021-02-09,483.6850891113281,516.5474243164062,475.2855224609375,513.53271484375,513.53271484375,7367014754
2021-02-10,513.4469604492188,532.6586303710938,471.5221252441406,494.9677734375,494.9677734375,7763853779
2021-02-11,494.86700439453125,538.8411865234375,491.18731689453125,529.7373657226562,529.7373657226562,6776342962
2021-02-12,529.597412109375,578.0996704101562,514.3463134765625,577.6043090820312,577.6043090820312,7486531853
2021-02-13,577.552978515625,664.9744873046875,546.2411499023438,663.6793823242188,663.6793823242188,10843656790
2021-02-14,663.9490356445312,744.558349609375,652.9368286132812,724.0156860351562,724.0156860351562,14673194771
2021-02-15,723.8924560546875,767.510009765625,622.7515869140625,712.4305419921875,712.4305419921875,15323317081
2021-02-16,712.1409912109375,743.4058837890625,672.8810424804688,707.29150390625,707.29150390625,10739148111
2021-02-17,707.302734375,726.0665283203125,678.7186889648438,716.6982421875,716.6982421875,8767701437
2021-02-18,716.6647338867188,727.3994140625,692.5198974609375,705.9884643554688,705.9884643554688,4289327501
2021-02-19,706.0059204101562,740.1603393554688,684.864013671875,720.8218994140625,720.8218994140625,5251329016
2021-02-20,720.7059326171875,748.7716674804688,637.5999755859375,682.1824340820312,682.1824340820312,6495825727
2021-02-21,681.8699951171875,735.3334350585938,668.6373901367188,707.5924072265625,707.5924072265625,5369155548
2021-02-22,707.5281372070312,708.534423828125,545.1495971679688,630.349853515625,630.349853515625,7444078951
2021-02-23,630.2363891601562,630.45166015625,417.3163757324219,513.1873779296875,513.1873779296875,8300802305
2021-02-24,513.5601196289062,555.8158569335938,498.7773132324219,527.0413818359375,527.0413818359375,5749984570
2021-02-25,527.0341186523438,555.2872924804688,496.91265869140625,496.91265869140625,496.91265869140625,4752439090
2021-02-26,497.3074645996094,506.2991638183594,460.4843444824219,484.5122375488281,484.5122375488281,5217285976
2021-02-27,484.5824890136719,501.2745056152344,475.10772705078125,483.7453308105469,483.7453308105469,3648759169
2021-02-28,483.7192077636719,485.2208251953125,436.7429504394531,459.91448974609375,459.91448974609375,4580690977
2021-03-01,459.95587158203125,506.0074157714844,458.7641906738281,500.9513854980469,500.9513854980469,3643964253
2021-03-02,500.84326171875,548.0911865234375,494.74871826171875,517.01416015625,517.01416015625,4725184970
2021-03-03,517.0370483398438,554.6848754882812,512.7159423828125,523.5786743164062,523.5786743164062,3715621944
2021-03-04,523.490234375,537.8633422851562,495.01763916015625,506.8732604980469,506.8732604980469,3715844937
2021-03-05,506.8157653808594,506.8157653808594,474.8704833984375,498.98980712890625,498.98980712890625,3088964788
2021-03-06,498.91357421875,505.0645446777344,484.0196228027344,501.21270751953125,501.21270751953125,2326475343
2021-03-07,501.22882080078125,517.9140014648438,500.79766845703125,516.1735229492188,516.1735229492188,2256359240
2021-03-08,516.1818237304688,528.9968872070312,502.26275634765625,528.9968872070312,528.9968872070312,2792447504
2021-03-09,529.0134887695312,546.5261840820312,524.4879760742188,545.0260009765625,545.0260009765625,2777424542
2021-03-10,545.0299682617188,566.9415893554688,519.5401000976562,546.839599609375,546.839599609375,3942104355
2021-03-11,546.69677734375,562.5151977539062,532.0155639648438,549.783203125,549.783203125,4102967092
2021-03-12,549.8158569335938,562.4541015625,515.4931640625,539.2164916992188,539.2164916992188,4017236783
2021-03-13,539.2444458007812,607.0723876953125,522.9424438476562,596.2348022460938,596.2348022460938,4596011006
2021-03-14,596.0801391601562,601.4309692382812,557.757080078125,557.757080078125,557.757080078125,3841351549
2021-03-15,557.575439453125,567.6666870117188,519.7533569335938,523.9347534179688,523.9347534179688,3867342609
2021-03-16,523.894775390625,537.9750366210938,505.4736328125,528.1640014648438,528.1640014648438,3487143846
2021-03-17,528.1920166015625,540.8455200195312,513.7536010742188,540.8455200195312,540.8455200195312,2658649338
2021-03-18,540.874267578125,546.605224609375,525.3865966796875,529.7573852539062,529.7573852539062,2482168468
2021-03-19,529.7051391601562,550.2268676757812,519.77490234375,535.1412353515625,535.1412353515625,2257159270
2021-03-20,535.0819702148438,553.5346069335938,532.9406127929688,539.1375732421875,539.1375732421875,2007491933
2021-03-21,539.1220092773438,546.2089233398438,518.1304931640625,526.5610961914062,526.5610961914062,1943933987
2021-03-22,526.60302734375,540.3701782226562,512.01953125,513.3392333984375,513.3392333984375,2541092748
2021-03-23,513.4077758789062,536.6996459960938,511.6033630371094,516.253173828125,516.253173828125,2812731005
2021-03-24,516.1734008789062,532.3841552734375,461.5792236328125,480.1233215332031,480.1233215332031,2544422048
2021-03-25,480.02423095703125,485.1078796386719,460.6235046386719,478.2922058105469,478.2922058105469,2428634157
2021-03-26,478.210693359375,510.2479248046875,475.3696594238281,509.0152893066406,509.0152893066406,2244829965
2021-03-27,509.0176696777344,512.13037109375,490.59136962890625,503.6587829589844,503.6587829589844,1806636009
2021-03-28,503.6591796875,508.330322265625,494.22003173828125,501.00360107421875,501.00360107421875,1929011914
2021-03-29,500.9342956542969,525.8928833007812,496.1830139160156,520.6358032226562,520.6358032226562,2112034391
2021-03-30,520.620361328125,537.111328125,514.731201171875,527.6982421875,527.6982421875,2059097801
2021-03-31,527.7657470703125,546.30078125,509.53271484375,543.2378540039062,543.2378540039062,3098623015
2021-04-01,543.2572021484375,563.753173828125,533.9468994140625,561.6582641601562,561.6582641601562,3271470706
2021-04-02,561.5902099609375,602.216552734375,551.8328857421875,585.7074584960938,585.7074584960938,3469842740
2021-04-03,585.6561279296875,598.5073852539062,536.6760864257812,536.6788330078125,536.6788330078125,3188458792
2021-04-04,536.5737915039062,568.2909545898438,532.04833984375,566.5130615234375,566.5130615234375,2212661584
2021-04-05,566.6402587890625,648.5609741210938,562.1622314453125,648.5609741210938,648.5609741210938,4920959551
2021-04-06,649.078857421875,677.270263671875,626.131591796875,667.7485961914062,667.7485961914062,5604369783
2021-04-07,667.3567504882812,697.1884155273438,601.8906860351562,618.5975341796875,618.5975341796875,6575528211
2021-04-08,619.0540161132812,647.6471557617188,613.7723388671875,647.5640869140625,647.5640869140625,3400288881
2021-04-09,647.5924682617188,651.7200317382812,630.7730102539062,635.7067260742188,635.7067260742188,2599328081
2021-04-10,635.4577026367188,685.5093994140625,630.3269653320312,673.9575805664062,673.9575805664062,3288833580
2021-04-11,676.87841796875,718.5927124023438,675.5234375,696.6084594726562,696.6084594726562,3830293616
2021-04-12,694.9053344726562,698.5848388671875,657.9900512695312,674.7862548828125,674.7862548828125,2934933652
2021-04-13,674.6181030273438,752.53076171875,670.9566650390625,746.8653564453125,746.8653564453125,4536646606
2021-04-14,746.9727783203125,846.2385864257812,746.9727783203125,818.7034301757812,818.7034301757812,7265770869
2021-04-15,816.70166015625,878.1765747070312,801.1557006835938,868.155517578125,868.155517578125,5161090414
2021-04-16,866.6513061523438,1170.7347412109375,827.9777221679688,1110.654296875,1110.654296875,13562048894
2021-04-17,1107.8419189453125,1208.586181640625,1005.7356567382812,1006.32421875,1006.32421875,11342338922
2021-04-18,1003.9636840820312,1024.783447265625,833.9827270507812,965.6826171875,965.6826171875,11408448671
2021-04-19,971.877685546875,1038.072021484375,877.4013061523438,894.1287231445312,894.1287231445312,8210144054
2021-04-20,891.2747192382812,967.5877075195312,833.9789428710938,940.9869384765625,940.9869384765625,8030877946
2021-04-21,942.3489379882812,996.2236938476562,902.4186401367188,913.90576171875,913.90576171875,6416416471
2021-04-22,910.7542114257812,969.8778686523438,845.3306884765625,854.0779418945312,854.0779418945312,6610919178
2021-04-23,854.8743286132812,872.4712524414062,697.4628295898438,838.8472290039062,838.8472290039062,7204033430
2021-04-24,840.376708984375,840.376708984375,752.1008911132812,769.1758422851562,769.1758422851562,3509395352
2021-04-25,770.97998046875,804.5589599609375,720.9862060546875,757.708740234375,757.708740234375,3257040348
2021-04-26,759.281005859375,850.1695556640625,753.5380859375,849.4700927734375,849.4700927734375,3760438246
2021-04-27,849.8477783203125,891.011962890625,833.593994140625,887.862548828125,887.862548828125,3620498787
2021-04-28,889.720703125,928.2164306640625,853.8976440429688,909.8458251953125,909.8458251953125,3864350281
2021-04-29,910.4840698242188,913.1482543945312,861.106689453125,880.6653442382812,880.6653442382812,2631715599
2021-04-30,880.7796020507812,999.5653686523438,870.935302734375,993.4256591796875,993.4256591796875,3816064836
2021-05-01,995.3594360351562,1030.10693359375,977.5697631835938,1005.080078125,1005.080078125,3302890217
2021-05-02,1004.1727294921875,1009.0420532226562,955.5432739257812,974.6554565429688,974.6554565429688,2712905992
2021-05-03,974.3008422851562,1046.244873046875,973.1134033203125,1017.2999877929688,1017.2999877929688,3514913500
2021-05-04,1016.9843139648438,1053.06689453125,935.9276733398438,955.1824340820312,955.1824340820312,5581505479
2021-05-05,951.869384765625,1474.2880859375,942.0247802734375,1454.93505859375,1454.93505859375,14081332554
2021-05-06,1454.4903564453125,1597.6549072265625,1275.957275390625,1505.7657470703125,1505.7657470703125,14871286058
2021-05-07,1509.1109619140625,1509.1109619140625,1279.020751953125,1343.2474365234375,1343.2474365234375,9450311296
2021-05-08,1342.436767578125,1444.7283935546875,1325.1710205078125,1402.3680419921875,1402.3680419921875,7091316071
2021-05-09,1398.5516357421875,1428.52880859375,1289.4678955078125,1428.52880859375,1428.52880859375,5982135477
2021-05-10,1427.7679443359375,1565.984375,1239.093505859375,1321.401123046875,1321.401123046875,9778335896
2021-05-11,1321.5760498046875,1547.425048828125,1305.3013916015625,1542.425048828125,1542.425048828125,8507115276
2021-05-12,1549.2320556640625,1635.1495361328125,1209.806884765625,1209.806884765625,1209.806884765625,8940812629
2021-05-13,1237.9580078125,1342.406005859375,1138.836181640625,1251.692138671875,1251.692138671875,9987052496
2021-05-14,1255.058349609375,1358.966064453125,1227.956298828125,1298.664794921875,1298.664794921875,5514988209
2021-05-15,1298.5604248046875,1331.10595703125,1166.7166748046875,1170.348388671875,1170.348388671875,5304828008
2021-05-16,1171.168212890625,1279.673095703125,1101.8212890625,1168.72900390625,1168.72900390625,5122033903
2021-05-17,1166.7611083984375,1169.2037353515625,992.3115844726562,1068.6568603515625,1068.6568603515625,6580396012
2021-05-18,1068.7489013671875,1167.2266845703125,1057.422119140625,1091.5501708984375,1091.5501708984375,4635705785
2021-05-19,1093.3572998046875,1110.525634765625,507.7298278808594,706.7958374023438,706.7958374023438,10094456486
2021-05-20,698.481689453125,862.993408203125,622.5455322265625,821.6005249023438,821.6005249023438,8035772953
2021-05-21,819.837158203125,852.1097412109375,608.1994018554688,687.9571533203125,687.9571533203125,7998797485
2021-05-22,689.6707763671875,720.3219604492188,604.669189453125,631.7822265625,631.7822265625,5302068385
2021-05-23,631.4146118164062,660.4301147460938,469.72705078125,556.1397705078125,556.1397705078125,6340421631
2021-05-24,554.3440551757812,758.5371704101562,540.7056884765625,748.4216918945312,748.4216918945312,5693828648
2021-05-25,752.50341796875,788.4690551757812,673.547119140625,719.9478149414062,719.9478149414062,5635417781
2021-05-26,720.5208129882812,787.7767944335938,709.1707153320312,765.048828125,765.048828125,3804200045
2021-05-27,764.8363647460938,806.7064208984375,702.633056640625,745.955078125,745.955078125,3539930955
2021-05-28,749.4917602539062,761.5265502929688,655.0435180664062,689.9478759765625,689.9478759765625,4381620234
2021-05-29,689.5534057617188,721.3099975585938,619.981201171875,651.5799560546875,651.5799560546875,3431855859
2021-05-30,651.9098510742188,687.3419189453125,619.0180053710938,663.5120239257812,663.5120239257812,2530933937
2021-05-31,662.7338256835938,710.571044921875,637.130615234375,703.882568359375,703.882568359375,2736460092
2021-06-01,703.40185546875,720.8492431640625,670.5065307617188,691.4038696289062,691.4038696289062,2680399959
2021-06-02,691.1810302734375,715.1097412109375,675.8762817382812,697.9129638671875,697.9129638671875,2085428216
2021-06-03,698.24365234375,734.9953002929688,689.205810546875,718.4481811523438,718.4481811523438,2286280619
2021-06-04,719.24560546875,719.5374145507812,645.6582641601562,671.13916015625,671.13916015625,2533308529
2021-06-05,671.6312255859375,688.8902587890625,636.7320556640625,649.4383544921875,649.4383544921875,2116275969
2021-06-06,649.7618408203125,669.59423828125,646.3995361328125,657.4957275390625,657.4957275390625,1506122550
2021-06-07,656.8709716796875,670.2244873046875,594.2360229492188,596.077880859375,596.077880859375,1905638841
2021-06-08,596.8394165039062,604.3988647460938,545.1808471679688,597.09228515625,597.09228515625,2877121838
2021-06-09,596.0902099609375,634.634521484375,567.7802124023438,633.1434936523438,633.1434936523438,2424388228
2021-06-10,633.9471435546875,638.7239379882812,591.91015625,602.8461303710938,602.8461303710938,1940156625
2021-06-11,602.6116333007812,611.405029296875,571.8099975585938,578.2715454101562,578.2715454101562,1715350886
2021-06-12,578.7503051757812,589.9786987304688,549.8956909179688,580.5331420898438,580.5331420898438,1786736797
2021-06-13,580.4896240234375,615.1343994140625,560.099853515625,614.3549194335938,614.3549194335938,1578903640
2021-06-14,613.8494262695312,640.246337890625,600.4496459960938,625.3695068359375,625.3695068359375,1552154786
2021-06-15,637.4489135742188,649.8994750976562,617.982421875,639.20458984375,639.20458984375,1736113953
2021-06-16,628.0631713867188,628.0631713867188,591.1793212890625,593.046630859375,593.046630859375,1629936616
2021-06-17,593.2911376953125,620.4916381835938,585.6542358398438,599.35791015625,599.35791015625,1426459812
2021-06-18,599.7035522460938,599.7035522460938,546.919189453125,563.2868041992188,563.2868041992188,1642573263
2021-06-19,563.9763793945312,581.6277465820312,553.4807739257812,554.896728515625,554.896728515625,1287962730
2021-06-20,553.9019165039062,561.1050415039062,516.1603393554688,557.5296020507812,557.5296020507812,1468001206
2021-06-21,556.5131225585938,559.435302734375,455.37518310546875,456.29345703125,456.29345703125,2170476053
2021-06-22,455.7373962402344,476.1463928222656,390.0023498535156,443.78326416015625,443.78326416015625,2651277002
2021-06-23,444.24334716796875,485.89263916015625,430.0447998046875,469.3756408691406,469.3756408691406,1925034930
2021-06-24,473.3774719238281,495.9580078125,457.01165771484375,486.2078857421875,486.2078857421875,1423583436
2021-06-25,487.1156005859375,496.77685546875,450.06427001953125,451.91815185546875,451.91815185546875,1625824115
2021-06-26,450.74456787109375,463.96429443359375,429.425537109375,458.77618408203125,458.77618408203125,1549850152
2021-06-27,459.3374328613281,477.91693115234375,447.8674011230469,476.8872985839844,476.8872985839844,1445433765
2021-06-28,477.5481872558594,516.4507446289062,473.36810302734375,500.6705627441406,500.6705627441406,1466070100
2021-06-29,501.2427673339844,546.6151123046875,500.38763427734375,522.2713623046875,522.2713623046875,1747410969
2021-06-30,523.6981201171875,533.6823120117188,499.3426208496094,526.2958374023438,526.2958374023438,1693524407
2021-07-01,526.4202270507812,526.4202270507812,487.2961120605469,498.1935729980469,498.1935729980469,1766801086
2021-07-02,496.7327880859375,503.97015380859375,476.85284423828125,496.3497619628906,496.3497619628906,1204691392
2021-07-03,496.1561584472656,514.3199462890625,489.528564453125,505.3199768066406,505.3199768066406,1158357445
2021-07-04,505.2237854003906,539.7749633789062,495.9254150390625,526.4296875,526.4296875,1413797953
2021-07-05,526.767578125,526.8648681640625,490.6242370605469,505.0554504394531,505.0554504394531,1522255823
2021-07-06,504.8183288574219,525.4853515625,500.9181823730469,511.6671142578125,511.6671142578125,1393837450
2021-07-07,511.52667236328125,537.0830688476562,505.7569885253906,508.8645324707031,508.8645324707031,1584424878
2021-07-08,509.7150573730469,510.511962890625,481.0323181152344,490.9910583496094,490.9910583496094,1592605743
2021-07-09,490.35137939453125,509.75445556640625,472.18756103515625,504.06298828125,504.06298828125,1339952027
2021-07-10,504.2683410644531,510.88427734375,485.4723815917969,497.4999694824219,497.4999694824219,1170722352
2021-07-11,497.2193298339844,503.6387634277344,490.32861328125,498.2137145996094,498.2137145996094,1157460252
2021-07-12,498.3797607421875,508.2068176269531,472.29229736328125,480.8447570800781,480.8447570800781,1336050112
2021-07-13,480.5673828125,484.7972106933594,460.94415283203125,465.4149169921875,465.4149169921875,1075661865
2021-07-14,465.61328125,477.846923828125,445.82159423828125,467.7268371582031,467.7268371582031,1264474725
2021-07-15,467.7589416503906,473.8235778808594,445.1778259277344,454.63360595703125,454.63360595703125,1424146487
2021-07-16,455.2224426269531,464.465576171875,438.4013366699219,439.78277587890625,439.78277587890625,1359916782
2021-07-17,439.2149658203125,446.8995361328125,432.3944396972656,437.03759765625,437.03759765625,1235721953
2021-07-18,437.0848083496094,453.0492248535156,434.5421142578125,439.6506042480469,439.6506042480469,1210002751
2021-07-19,439.1085510253906,442.2355041503906,414.6778564453125,415.69140625,415.69140625,1131995857
2021-07-20,415.88677978515625,422.0052185058594,386.1447448730469,399.57098388671875,399.57098388671875,1262285193
2021-07-21,399.27716064453125,435.8940124511719,393.3758850097656,430.4355163574219,430.4355163574219,1201512019
2021-07-22,430.94781494140625,445.6720275878906,425.517822265625,442.82257080078125,442.82257080078125,1052930154
2021-07-23,442.96990966796875,456.4286193847656,432.89862060546875,455.7831726074219,455.7831726074219,1029413293
2021-07-24,455.6173095703125,464.9192810058594,451.8680114746094,460.14727783203125,460.14727783203125,999410253
2021-07-25,460.0778503417969,460.6368103027344,442.8647155761719,456.024658203125,456.024658203125,1073715842
2021-07-26,456.1484375,517.5814208984375,454.7943115234375,482.88330078125,482.88330078125,2193059616
2021-07-27,482.1846008300781,504.26904296875,468.7547607421875,502.295166015625,502.295166015625,2011970102
2021-07-28,502.95684814453125,518.85302734375,492.1509704589844,510.1445007324219,510.1445007324219,2185235852
2021-07-29,511.2890319824219,546.4711303710938,500.83001708984375,538.3031616210938,538.3031616210938,2034974540
2021-07-30,538.4918212890625,553.0267333984375,519.2069091796875,552.7387084960938,552.7387084960938,1984238398
2021-07-31,552.5953979492188,556.7880249023438,537.7514038085938,547.8032836914062,547.8032836914062,1666655419
2021-08-01,546.7240600585938,562.9428100585938,520.3663940429688,527.8416137695312,527.8416137695312,1984049270
2021-08-02,526.8713989257812,564.8043823242188,521.3133544921875,543.9884643554688,543.9884643554688,2135592385
2021-08-03,543.6490478515625,551.3377685546875,523.5277709960938,536.9937133789062,536.9937133789062,1987312144
2021-08-04,537.4260864257812,550.7243041992188,525.5243530273438,545.9660034179688,545.9660034179688,1831281602
2021-08-05,545.665771484375,550.5103759765625,524.000732421875,548.59814453125,548.59814453125,2062386765
2021-08-06,548.5424194335938,560.5555419921875,537.6621704101562,556.4429321289062,556.4429321289062,2137867461
2021-08-07,557.0947875976562,589.7503662109375,554.2565307617188,583.125732421875,583.125732421875,2381262602
2021-08-08,583.7606811523438,589.0052490234375,555.2918090820312,556.0963134765625,556.0963134765625,2176765949
2021-08-09,556.1732788085938,600.4196166992188,544.18603515625,592.4888305664062,592.4888305664062,2159473227
2021-08-10,592.0315551757812,606.206787109375,574.5298461914062,592.3838500976562,592.3838500976562,2207047184
2021-08-11,592.4083862304688,632.2290649414062,591.05419921875,621.1851196289062,621.1851196289062,2506001502
2021-08-12,621.0477905273438,648.22412109375,593.17236328125,605.0075073242188,605.0075073242188,2504663932
2021-08-13,606.1061401367188,654.2623901367188,602.1204223632812,653.95849609375,653.95849609375,2308779003
2021-08-14,654.2990112304688,689.5960693359375,644.8167114257812,689.1148681640625,689.1148681640625,2487216105
2021-08-15,691.156005859375,707.3980102539062,673.8369140625,703.1863403320312,703.1863403320312,2770993903
2021-08-16,703.2467041015625,713.665283203125,673.8261108398438,675.8545532226562,675.8545532226562,2672034530
2021-08-17,673.8102416992188,689.8093872070312,638.1257934570312,638.80126953125,638.80126953125,2753953258
2021-08-18,638.646484375,653.604248046875,622.0503540039062,634.432861328125,634.432861328125,2747890861
2021-08-19,633.2189331054688,658.8883056640625,620.0689086914062,658.8883056640625,658.8883056640625,2852343347
2021-08-20,658.7894287109375,699.1278076171875,652.8930053710938,693.681640625,693.681640625,3133794878
2021-08-21,693.8250732421875,699.630615234375,671.6244506835938,676.0634155273438,676.0634155273438,2947054369
2021-08-22,676.2142944335938,688.953125,654.2988891601562,672.6182861328125,672.6182861328125,2480660732
2021-08-23,672.67236328125,693.4780883789062,664.51953125,677.7103271484375,677.7103271484375,3007106551
2021-08-24,678.6522827148438,682.6373901367188,635.8792724609375,637.4052734375,637.4052734375,2690364538
2021-08-25,637.7603149414062,657.5452880859375,628.3580322265625,649.3145141601562,649.3145141601562,3075170891
2021-08-26,650.5968017578125,655.3074951171875,607.16259765625,607.3994750976562,607.3994750976562,3163076919
2021-08-27,607.429931640625,635.4520263671875,598.5211791992188,635.2657470703125,635.2657470703125,3101930692
2021-08-28,635.486328125,647.2998046875,623.559326171875,647.2998046875,647.2998046875,3068367305
2021-08-29,647.4337768554688,690.8690795898438,647.4337768554688,660.1724853515625,660.1724853515625,3005005852
2021-08-30,660.0602416992188,664.5089721679688,631.6288452148438,631.6580200195312,631.6580200195312,3031651589
2021-08-31,631.8507690429688,651.252685546875,625.0663452148438,636.7659912109375,636.7659912109375,3166346774
2021-09-01,637.1498413085938,656.8170776367188,626.5117797851562,656.8170776367188,656.8170776367188,3115775778
2021-09-02,656.8677978515625,673.7323608398438,654.9188842773438,664.8388671875,664.8388671875,3308862260
2021-09-03,664.7706909179688,720.8145751953125,652.6405029296875,712.818359375,712.818359375,3868119875
2021-09-04,712.6755981445312,732.423583984375,698.1464233398438,709.5724487304688,709.5724487304688,2791338601
2021-09-05,709.1822509765625,765.436767578125,699.8557739257812,764.1975708007812,764.1975708007812,3208380108
2021-09-06,764.6607666015625,801.4947509765625,742.3150024414062,784.366455078125,784.366455078125,3580462743
2021-09-07,784.226806640625,787.0787963867188,596.7484741210938,672.2505493164062,672.2505493164062,4539086316
2021-09-08,672.5396728515625,679.6211547851562,645.4343872070312,662.1929931640625,662.1929931640625,4477362994
2021-09-09,659.6600341796875,672.8951416015625,657.0098876953125,661.2267456054688,661.2267456054688,4413138790
2021-09-10,661.1390991210938,673.4174194335938,620.4895629882812,629.4200439453125,629.4200439453125,4593607596
2021-09-11,629.4466552734375,647.3690185546875,627.1976928710938,635.8800659179688,635.8800659179688,5450251190
2021-09-12,635.8211059570312,654.80615234375,624.7405395507812,647.3294677734375,647.3294677734375,5486288261
2021-09-13,647.3291015625,657.1128540039062,596.707763671875,615.1316528320312,615.1316528320312,6132533806
2021-09-14,615.1878051757812,642.188232421875,610.4279174804688,639.9652099609375,639.9652099609375,5643937431
2021-09-15,640.01611328125,656.120361328125,633.6305541992188,652.4776611328125,652.4776611328125,5267523341
2021-09-16,652.2161865234375,654.2667846679688,630.1121215820312,639.5713500976562,639.5713500976562,5327212613
2021-09-17,639.6306762695312,647.0643310546875,614.6449584960938,620.557861328125,620.557861328125,5654219771
2021-09-18,620.546875,637.3154296875,615.9144287109375,630.2152709960938,630.2152709960938,5596309163
2021-09-19,630.304443359375,646.6809692382812,604.978515625,609.2835083007812,609.2835083007812,5805970653
2021-09-20,609.237548828125,609.2566528320312,534.1204833984375,540.8760986328125,540.8760986328125,6259395359
2021-09-21,542.614013671875,551.8342895507812,499.4041748046875,504.0189514160156,504.0189514160156,5960134012
2021-09-22,503.8218994140625,547.6450805664062,497.69073486328125,547.6450805664062,547.6450805664062,5552515723
2021-09-23,547.5657348632812,553.2644653320312,534.0375366210938,552.3037719726562,552.3037719726562,5454592394
2021-09-24,552.4215087890625,555.3814697265625,483.0015563964844,513.6057739257812,513.6057739257812,5724596256
2021-09-25,513.7374267578125,522.4804077148438,503.3245849609375,517.8965454101562,517.8965454101562,5083616990
2021-09-26,517.896728515625,518.5611572265625,482.24560546875,503.66741943359375,503.66741943359375,5773227295
2021-09-27,503.9295349121094,515.192626953125,488.82470703125,489.0119323730469,489.0119323730469,5464519283
2021-09-28,488.8280029296875,499.2173767089844,473.2707824707031,474.5220031738281,474.5220031738281,1295622291
2021-09-29,474.83331298828125,497.2633056640625,472.265625,485.41998291015625,485.41998291015625,1087541063
2021-09-30,485.2820129394531,505.7545166015625,482.56219482421875,502.5036315917969,502.5036315917969,1168391225
2021-10-01,502.8520812988281,544.8140258789062,501.22039794921875,543.302734375,543.302734375,1204656913
2021-10-02,543.6395874023438,560.0099487304688,537.212646484375,552.6283569335938,552.6283569335938,1052899621
2021-10-03,552.5328979492188,578.4563598632812,545.6220703125,570.4993286132812,570.4993286132812,1336434935
2021-10-04,571.0426025390625,571.0426025390625,534.0560913085938,551.5970458984375,551.5970458984375,1278357308
2021-10-05,551.02294921875,599.6044921875,549.753173828125,594.0425415039062,594.0425415039062,1197469914
2021-10-06,594.7125244140625,624.7935180664062,563.388916015625,618.7408447265625,618.7408447265625,1778433548
2021-10-07,617.4456176757812,634.218017578125,599.4169311523438,612.15673828125,612.15673828125,1512650547
2021-10-08,611.3931884765625,617.0116577148438,590.0999755859375,595.7726440429688,595.7726440429688,1241653777
2021-10-09,595.9883422851562,623.489013671875,592.9171142578125,614.4834594726562,614.4834594726562,1160530389
2021-10-10,614.8944702148438,622.333740234375,584.3057861328125,586.6426391601562,586.6426391601562,1215424338
2021-10-11,586.1339111328125,617.5758666992188,581.1066284179688,601.8111572265625,601.8111572265625,1285140009
2021-10-12,602.1004638671875,602.1004638671875,569.3594360351562,587.449462890625,587.449462890625,1295493392
2021-10-13,587.7376098632812,594.5084838867188,572.5851440429688,594.5084838867188,594.5084838867188,1224286953
2021-10-14,593.7015380859375,607.2581176757812,591.8446655273438,597.6168212890625,597.6168212890625,1128243790
2021-10-15,598.7199096679688,636.523681640625,586.2923583984375,624.5038452148438,624.5038452148438,1754209051
2021-10-16,625.4146118164062,646.348876953125,624.5023803710938,626.3204956054688,626.3204956054688,1345916541
2021-10-17,625.2628173828125,628.5509033203125,593.0745849609375,611.6915283203125,611.6915283203125,1101439670
2021-10-18,612.8544921875,619.4867553710938,600.2850341796875,611.1658325195312,611.1658325195312,1179982882
2021-10-19,611.5217895507812,624.5276489257812,601.8729858398438,619.0848999023438,619.0848999023438,1180856013
2021-10-20,618.8771362304688,648.3104248046875,606.3157958984375,644.3960571289062,644.3960571289062,1138643163
2021-10-21,644.6884155273438,655.6233520507812,621.7437133789062,623.7405395507812,623.7405395507812,1408405297
2021-10-22,623.4720458984375,636.9425659179688,613.9552612304688,623.5930786132812,623.5930786132812,1042106876
2021-10-23,623.6005859375,636.7453002929688,616.6586303710938,629.4553833007812,629.4553833007812,1064456581
2021-10-24,629.5943603515625,633.1553344726562,606.61376953125,617.8567504882812,617.8567504882812,1008042453
2021-10-25,617.6656494140625,628.9171752929688,615.4833984375,621.6943359375,621.6943359375,1140962239
2021-10-26,621.5352172851562,631.3919677734375,602.4031982421875,611.6384887695312,611.6384887695312,1319150850
2021-10-27,611.921630859375,618.8717651367188,542.3541259765625,549.0943603515625,549.0943603515625,1579662843
2021-10-28,549.1450805664062,591.328369140625,545.9429931640625,579.4688720703125,579.4688720703125,1361300962
2021-10-29,579.0743408203125,595.694091796875,575.5743408203125,593.519287109375,593.519287109375,1238115116
2021-10-30,593.8712768554688,599.8135375976562,578.387451171875,584.8463745117188,584.8463745117188,1454401650
2021-10-31,584.8793334960938,601.9669799804688,575.4000244140625,596.2386474609375,596.2386474609375,1330055653
2021-11-01,596.6649169921875,599.212646484375,580.0928344726562,587.6728515625,587.6728515625,1208247148
2021-11-02,587.2838134765625,608.0208740234375,583.5462036132812,598.3413696289062,598.3413696289062,1047259623
2021-11-03,598.7095336914062,618.8587646484375,592.3659057617188,611.1063232421875,611.1063232421875,1450315021
2021-11-04,611.4177856445312,613.2819213867188,588.4388427734375,596.4094848632812,596.4094848632812,1284134827
2021-11-05,596.415283203125,629.8613891601562,592.7810668945312,598.8560180664062,598.8560180664062,1563407178
2021-11-06,598.8544921875,602.7744750976562,578.3321533203125,589.2490234375,589.2490234375,1003134302
2021-11-07,588.7461547851562,600.9898071289062,587.5601806640625,600.8812866210938,600.8812866210938,915486512
2021-11-08,601.4351196289062,642.2825927734375,600.7612915039062,638.9419555664062,638.9419555664062,1557616519
2021-11-09,638.924072265625,729.9756469726562,637.7782592773438,716.318603515625,716.318603515625,2451835311
2021-11-10,717.2832641601562,729.1342163085938,651.1315307617188,666.6940307617188,666.6940307617188,2306524746
2021-11-11,665.573486328125,681.4469604492188,659.8367919921875,676.9935913085938,676.9935913085938,1166042995
2021-11-12,676.9334106445312,683.9830322265625,647.467529296875,668.2821655273438,668.2821655273438,1390603001
2021-11-13,668.636962890625,670.5091552734375,655.612548828125,666.955810546875,666.955810546875,875576329
2021-11-14,666.4622802734375,678.7594604492188,657.8456420898438,678.7428588867188,678.7428588867188,1109798292
2021-11-15,679.3583984375,685.637939453125,665.6408081054688,665.6408081054688,665.6408081054688,1036539475
2021-11-16,666.6874389648438,667.8172607421875,578.45703125,599.5039672851562,599.5039672851562,1665351794
2021-11-17,599.1385498046875,603.4840087890625,579.083984375,595.5667724609375,595.5667724609375,1196598256
2021-11-18,595.9006958007812,601.1182861328125,545.3870239257812,554.8060302734375,554.8060302734375,1352238674
2021-11-19,554.6311645507812,577.7923583984375,549.5670166015625,575.6010131835938,575.6010131835938,993087267
2021-11-20,575.4630126953125,587.47705078125,567.1513671875,584.3694458007812,584.3694458007812,975250027
2021-11-21,584.6728515625,585.2957763671875,570.2495727539062,575.9271850585938,575.9271850585938,1079459640
2021-11-22,575.5565185546875,577.0842895507812,550.3196411132812,557.3172607421875,557.3172607421875,1195242517
2021-11-23,557.5748901367188,575.4552612304688,548.1824340820312,571.2039794921875,571.2039794921875,1202306823
2021-11-24,571.3513793945312,619.0751953125,558.7168579101562,559.1209716796875,559.1209716796875,1209312711
2021-11-25,618.9609985351562,634.3695068359375,608.2313232421875,612.6768188476562,612.6768188476562,1346653274
2021-11-26,617.1558837890625,618.6910400390625,546.1338500976562,555.8290405273438,555.8290405273438,1679369323
2021-11-27,556.6046752929688,573.629150390625,555.8383178710938,563.3384399414062,563.3384399414062,857274434
2021-11-28,563.3709716796875,568.4931030273438,537.4225463867188,568.336181640625,568.336181640625,1185816551
2021-11-29,568.9203491210938,581.1881713867188,558.3505249023438,576.1217651367188,576.1217651367188,1091029159
2021-11-30,575.6511840820312,586.8980102539062,557.5282592773438,570.5296630859375,570.5296630859375,1170851665
2021-12-01,569.9547729492188,587.0393676757812,565.7195434570312,571.056884765625,571.056884765625,876219332
2021-12-02,571.033203125,572.0972900390625,559.1774291992188,561.4506225585938,561.4506225585938,921618457
2021-12-03,562.0358276367188,567.537109375,526.2933959960938,532.3550415039062,532.3550415039062,1248790208
2021-12-04,533.3831787109375,533.978515625,354.55853271484375,473.8507995605469,473.8507995605469,2018999582
2021-12-05,473.4739074707031,478.35223388671875,436.66033935546875,453.4902648925781,453.4902648925781,1128258510
2021-12-06,453.6459045410156,480.6147766113281,421.8958740234375,475.75677490234375,475.75677490234375,1394987155
2021-12-07,476.1176452636719,500.0962219238281,465.2597351074219,475.1602783203125,475.1602783203125,1065693574
2021-12-08,474.89764404296875,487.0954284667969,464.2226867675781,480.8507080078125,480.8507080078125,1269638323
2021-12-09,480.0682678222656,483.14862060546875,449.4764404296875,449.4764404296875,449.4764404296875,1100303590
2021-12-10,449.5289611816406,468.2049865722656,438.0936584472656,439.27850341796875,439.27850341796875,1230197772
2021-12-11,439.3554992675781,461.339599609375,433.7149658203125,459.7817687988281,459.7817687988281,943322036
2021-12-12,459.3193054199219,462.77520751953125,443.0592956542969,458.7115783691406,458.7115783691406,677639381
2021-12-13,458.77227783203125,461.13507080078125,415.5772705078125,421.6638488769531,421.6638488769531,884428423
2021-12-14,421.8336181640625,441.66925048828125,419.6286926269531,424.4429626464844,424.4429626464844,966794262
2021-12-15,437.1438903808594,449.31201171875,417.52825927734375,447.7202453613281,447.7202453613281,5073381977
2021-12-16,447.7147521972656,453.0863342285156,437.87750244140625,438.5856628417969,438.5856628417969,5015506262
2021-12-17,438.5939636230469,441.0084533691406,418.86456298828125,425.8277282714844,425.8277282714844,4963631443
2021-12-18,425.845458984375,438.7601623535156,419.87115478515625,436.0589599609375,436.0589599609375,4875992191
2021-12-19,436.01617431640625,444.7205810546875,432.7292175292969,433.01910400390625,433.01910400390625,4907156810
2021-12-20,433.03704833984375,439.0173645019531,419.631103515625,430.4444885253906,430.4444885253906,5029758358
2021-12-21,430.3456726074219,440.47845458984375,427.5394592285156,438.41510009765625,438.41510009765625,4936279709
2021-12-22,438.4154357910156,446.3620910644531,435.384765625,438.3659973144531,438.3659973144531,4952883975
2021-12-23,438.3778991699219,457.7057189941406,435.3380126953125,455.4015197753906,455.4015197753906,5049111595
2021-12-24,455.47137451171875,460.9842529296875,449.8904113769531,451.6958923339844,451.6958923339844,5472891368
2021-12-25,451.65350341796875,460.563232421875,448.2062683105469,456.433837890625,456.433837890625,4946110310
2021-12-26,456.439453125,456.439453125,445.4798583984375,452.2210998535156,452.2210998535156,5297110458
2021-12-27,452.1844787597656,475.5908508300781,448.5243225097656,465.2685241699219,465.2685241699219,5566545308
2021-12-28,465.3140563964844,465.3140563964844,438.9371337890625,439.571533203125,439.571533203125,5492150458
2021-12-29,439.47894287109375,445.1114807128906,428.68603515625,430.0830993652344,430.0830993652344,5325244055
2021-12-30,430.1059875488281,436.7949523925781,425.0855712890625,431.5367431640625,431.5367431640625,5140380417
2021-12-31,431.56781005859375,436.74212646484375,421.2988586425781,430.6395568847656,430.6395568847656,5228424321
2022-01-01,430.698974609375,445.12042236328125,430.4936218261719,444.4561767578125,444.4561767578125,5200720289
2022-01-02,444.42242431640625,451.70733642578125,443.3173828125,447.8326416015625,447.8326416015625,5266233006
2022-01-03,447.8177795410156,447.8177795410156,432.5278015136719,434.94384765625,434.94384765625,5175856851
2022-01-04,434.9792785644531,438.9859313964844,427.22998046875,427.5243225097656,427.5243225097656,5170910046
2022-01-05,427.5313415527344,432.0910949707031,394.7982482910156,401.572509765625,401.572509765625,5222363057
2022-01-06,401.5289306640625,401.9890441894531,389.133056640625,400.6392517089844,400.6392517089844,4606482593
2022-01-07,400.5964050292969,400.7229309082031,378.25787353515625,386.0583190917969,386.0583190917969,5495287581
2022-01-08,386.0547790527344,390.9888916015625,365.2764587402344,374.2579650878906,374.2579650878906,4940762099
2022-01-09,374.2613525390625,380.7779541015625,369.9472961425781,377.10284423828125,377.10284423828125,4998528088
2022-01-10,377.1104431152344,378.14141845703125,350.5097961425781,364.0692138671875,364.0692138671875,5091316579
2022-01-11,364.064697265625,374.38616943359375,362.8907775878906,369.83074951171875,369.83074951171875,4883845879
2022-01-12,369.8577575683594,385.31512451171875,368.9432373046875,383.91363525390625,383.91363525390625,4878392863
2022-01-13,383.9088439941406,391.2665710449219,377.5850524902344,377.5850524902344,377.5850524902344,4820513787
2022-01-14,377.60809326171875,392.7408447265625,377.00518798828125,386.1727600097656,386.1727600097656,4865794221
2022-01-15,386.18988037109375,392.84881591796875,384.4070129394531,391.1540832519531,391.1540832519531,4761528715
2022-01-16,391.14361572265625,393.0111999511719,384.2950134277344,388.71160888671875,388.71160888671875,4738253300
2022-01-17,388.7239990234375,389.2840881347656,374.0353088378906,381.10382080078125,381.10382080078125,4688459028
2022-01-18,381.0854797363281,394.5392761230469,376.2998046875,382.0470275878906,382.0470275878906,4921110719
2022-01-19,382.05755615234375,384.1370849609375,367.4389343261719,370.5811767578125,370.5811767578125,4722885424
2022-01-20,370.5032043457031,383.70672607421875,358.033935546875,358.10833740234375,358.10833740234375,4652760962
2022-01-21,358.2214050292969,359.88275146484375,311.09954833984375,315.2086486816406,315.2086486816406,4998844753
2022-01-22,315.29010009765625,318.03399658203125,271.4568786621094,291.4414978027344,291.4414978027344,5502585985
2022-01-23,291.51531982421875,302.6041564941406,285.6424865722656,301.8079528808594,301.8079528808594,5029208794
2022-01-24,301.8553771972656,302.081787109375,262.5016784667969,292.2291259765625,292.2291259765625,5138719653
2022-01-25,292.208984375,294.0927429199219,285.4053955078125,292.23382568359375,292.23382568359375,4865661412
2022-01-26,292.1972961425781,312.758056640625,286.219482421875,289.95135498046875,289.95135498046875,4789506698
2022-01-27,289.8567199707031,293.70867919921875,279.4674072265625,289.5102844238281,289.5102844238281,4450566226
2022-01-28,289.46710205078125,296.8013916015625,282.9716491699219,296.7961120605469,296.7961120605469,4402414050
2022-01-29,296.79400634765625,301.1580505371094,292.78759765625,298.87139892578125,298.87139892578125,4549035847
2022-01-30,298.9230651855469,301.1792297363281,288.5914306640625,290.500732421875,290.500732421875,4393440670
2022-01-31,290.509033203125,290.51416015625,279.07098388671875,285.5392761230469,285.5392761230469,4272814799
2022-02-01,285.5138854980469,290.81207275390625,283.4860534667969,288.1484375,288.1484375,4243564723
2022-02-02,288.1630554199219,296.18621826171875,278.2166442871094,278.5903625488281,278.5903625488281,4304273528
2022-02-03,278.5341796875,279.9759216308594,271.9233093261719,279.9759216308594,279.9759216308594,4185575167
2022-02-04,279.9513854980469,306.16510009765625,277.0716247558594,305.9831237792969,305.9831237792969,4426537277
2022-02-05,306.00537109375,327.2886047363281,303.47772216796875,320.8785400390625,320.8785400390625,4737535933
2022-02-06,320.8395080566406,327.67352294921875,315.5516357421875,325.0093688964844,325.0093688964844,4528068784
2022-02-07,325.00732421875,343.30523681640625,319.2076721191406,342.7969055175781,342.7969055175781,4714385327
2022-02-08,342.8682861328125,355.26422119140625,326.70709228515625,336.2540283203125,336.2540283203125,4364847778
2022-02-09,336.0909118652344,347.2877197265625,329.99285888671875,345.8336486816406,345.8336486816406,4141759132
2022-02-10,345.8537902832031,361.35870361328125,337.94122314453125,341.83203125,341.83203125,4400654964
2022-02-11,341.8083801269531,341.8083801269531,318.6541748046875,320.5527038574219,320.5527038574219,4306158732
2022-02-12,320.55828857421875,329.4959411621094,314.3369445800781,329.23687744140625,329.23687744140625,4371772668
2022-02-13,329.2290344238281,339.2978515625,325.9889831542969,334.8714904785156,334.8714904785156,4651844844
2022-02-14,334.7078857421875,336.77294921875,319.7787170410156,331.33441162109375,331.33441162109375,4680229530
2022-02-15,331.3029479980469,344.24432373046875,329.6686706542969,343.13092041015625,343.13092041015625,4570027807
2022-02-16,343.1346130371094,343.2312927246094,330.2479248046875,335.3616027832031,335.3616027832031,4573029120
2022-02-17,335.2455139160156,336.1327819824219,310.8101806640625,312.8161926269531,312.8161926269531,4504176872
2022-02-18,312.8958740234375,318.5943908691406,307.9739685058594,310.9779357910156,310.9779357910156,4360014643
2022-02-19,310.95916748046875,315.8446044921875,306.6270751953125,312.02392578125,312.02392578125,4031413655
2022-02-20,312.025146484375,312.1766052246094,298.14007568359375,303.1356201171875,303.1356201171875,3986038360
2022-02-21,303.11456298828125,309.8935852050781,284.1423645019531,284.3456726074219,284.3456726074219,4150595974
2022-02-22,284.2998046875,294.4523620605469,278.5992126464844,293.67535400390625,293.67535400390625,4210903986
2022-02-23,293.67156982421875,304.37713623046875,288.7298278808594,289.308349609375,289.308349609375,4235446247
2022-02-24,289.24725341796875,308.0292663574219,261.3431091308594,300.8105163574219,300.8105163574219,4611840938
2022-02-25,300.8159484863281,311.1617126464844,291.6392517089844,308.45904541015625,308.45904541015625,4214133332
2022-02-26,308.45404052734375,322.1429443359375,308.366943359375,314.5308532714844,314.5308532714844,4208615883
2022-02-27,314.5098571777344,320.5884704589844,301.48712158203125,304.1036071777344,304.1036071777344,4162542039
2022-02-28,304.10284423828125,337.12200927734375,301.50030517578125,337.12200927734375,337.12200927734375,4333237969
2022-03-01,337.1473388671875,342.29681396484375,322.3129577636719,328.23138427734375,328.23138427734375,4406526635
2022-03-02,328.24188232421875,330.6590881347656,318.8574523925781,320.4051513671875,320.4051513671875,4160551460
2022-03-03,320.4064025878906,321.2419128417969,307.0061950683594,315.1263122558594,315.1263122558594,3961075276
2022-03-04,315.1760559082031,315.1760559082031,287.5074462890625,289.9174499511719,289.9174499511719,3826939389
2022-03-05,290.0039978027344,294.9566955566406,285.64031982421875,293.9798583984375,293.9798583984375,3571444342
2022-03-06,294.0160827636719,295.8532409667969,283.0827941894531,283.0827941894531,283.0827941894531,3599409412
2022-03-07,283.1036682128906,290.431884765625,272.1178283691406,274.9350891113281,274.9350891113281,3644280854
2022-03-08,274.90679931640625,288.90673828125,273.893798828125,284.36962890625,284.36962890625,3565673322
2022-03-09,284.401611328125,316.09930419921875,284.38153076171875,308.3489074707031,308.3489074707031,3604288416
2022-03-10,308.2718505859375,308.7500915527344,285.6387023925781,289.86834716796875,289.86834716796875,3301827584
2022-03-11,289.903564453125,293.6310119628906,282.2691345214844,288.1972961425781,288.1972961425781,3384249280
2022-03-12,288.1991882324219,293.79644775390625,288.0353698730469,291.20159912109375,291.20159912109375,3163131831
2022-03-13,291.1129150390625,295.2715759277344,280.0370788574219,280.4122314453125,280.4122314453125,3102894940
2022-03-14,280.3938903808594,289.5464782714844,278.7245788574219,289.5464782714844,289.5464782714844,3391951619
2022-03-15,289.527587890625,292.1330261230469,282.5234375,289.6955261230469,289.6955261230469,3416509695
2022-03-16,289.6859130859375,300.9913635253906,287.83892822265625,299.7217712402344,299.7217712402344,3493261441
2022-03-17,299.7149963378906,300.35723876953125,294.953857421875,296.458740234375,296.458740234375,3089185447
2022-03-18,296.4346923828125,306.26458740234375,291.439208984375,305.8638916015625,305.8638916015625,3141982108
2022-03-19,305.8276672363281,327.6200866699219,305.6671447753906,327.6200866699219,327.6200866699219,3336760438
2022-03-20,327.63763427734375,331.2483215332031,317.392333984375,326.9633483886719,326.9633483886719,3504099063
2022-03-21,326.9395751953125,339.6693420410156,321.46246337890625,335.2315979003906,335.2315979003906,3775570531
2022-03-22,335.19683837890625,384.0221862792969,334.7241516113281,376.73681640625,376.73681640625,4592700939
2022-03-23,376.73785400390625,382.5113220214844,355.1386413574219,364.30548095703125,364.30548095703125,3753713812
2022-03-24,364.2068176269531,366.9442443847656,352.90252685546875,366.1062927246094,366.1062927246094,4086604251
2022-03-25,366.119873046875,372.9959716796875,354.19464111328125,364.74017333984375,364.74017333984375,4801830925
2022-03-26,364.7374267578125,365.9286193847656,358.0115661621094,361.8934631347656,361.8934631347656,4447203979
2022-03-27,361.9129638671875,376.5453796386719,356.1440124511719,376.5374450683594,376.5374450683594,4528242763
2022-03-28,376.53729248046875,384.6416320800781,367.88214111328125,368.1392822265625,368.1392822265625,4895152714
2022-03-29,368.0021667480469,382.9936828613281,368.0021667480469,373.52996826171875,373.52996826171875,4628947859
2022-03-30,373.4966125488281,385.494873046875,364.674072265625,379.6378173828125,379.6378173828125,4659262272
2022-03-31,379.6182861328125,389.41424560546875,364.435791015625,384.0443420410156,384.0443420410156,5207447297
2022-04-01,384.133056640625,388.40826416015625,365.1932373046875,376.88897705078125,376.88897705078125,5038480562
2022-04-02,376.91839599609375,382.1118469238281,372.20806884765625,373.2934265136719,373.2934265136719,4929841413
2022-04-03,373.2005920410156,380.6925048828125,369.97283935546875,378.7779541015625,378.7779541015625,4788326043
2022-04-04,378.73211669921875,379.0590515136719,364.4338073730469,375.8177185058594,375.8177185058594,4842131038
2022-04-05,375.8760070800781,380.6648254394531,365.98480224609375,365.98480224609375,365.98480224609375,4831755832
2022-04-06,366.1181335449219,366.5812072753906,331.06793212890625,331.06793212890625,331.06793212890625,4693817841
2022-04-07,331.1391296386719,339.69671630859375,328.95379638671875,336.7745056152344,336.7745056152344,4313693588
2022-04-08,336.7394104003906,337.9695739746094,322.4564514160156,323.3428955078125,323.3428955078125,4279423040
2022-04-09,323.4515075683594,327.1612854003906,323.03765869140625,326.0784912109375,326.0784912109375,4086027568
2022-04-10,326.073486328125,331.9846496582031,320.9402770996094,320.9402770996094,320.9402770996094,4161265791
2022-04-11,320.9681396484375,320.9681396484375,292.248291015625,294.7629699707031,294.7629699707031,4116764653
2022-04-12,294.84259033203125,306.8673400878906,294.30072021484375,304.5862731933594,304.5862731933594,3232224320
2022-04-13,304.57855224609375,347.1517333984375,302.0919189453125,341.97601318359375,341.97601318359375,4640086854
2022-04-14,341.9194641113281,352.00177001953125,333.3792724609375,337.5608215332031,337.5608215332031,4518928223
2022-04-15,337.5477600097656,344.1576232910156,334.48291015625,340.6129150390625,340.6129150390625,4255742550
2022-04-16,340.6186218261719,346.595458984375,340.1876220703125,343.1981506347656,343.1981506347656,4186735944
2022-04-17,343.1590270996094,348.1711730957031,328.2963562011719,328.70330810546875,328.70330810546875,4209933062
2022-04-18,328.7154235839844,340.13873291015625,314.01715087890625,340.0191345214844,340.0191345214844,4178084902
2022-04-19,340.01690673828125,342.07427978515625,333.7303161621094,340.39520263671875,340.39520263671875,4216376808
2022-04-20,340.3670654296875,344.3811950683594,329.8896484375,330.7242126464844,330.7242126464844,4290468661
2022-04-21,330.7445068359375,344.4654541015625,314.1760559082031,315.8807067871094,315.8807067871094,4253223441
2022-04-22,315.9206848144531,333.2689208984375,315.1374206542969,320.96746826171875,320.96746826171875,4230621505
2022-04-23,320.9567565917969,322.3563537597656,313.4471435546875,313.4471435546875,313.4471435546875,3981089499
2022-04-24,313.4375,314.4516906738281,308.1229248046875,308.1383972167969,308.1383972167969,3915756766
2022-04-25,308.1613464355469,315.2762145996094,301.0441589355469,314.77447509765625,314.77447509765625,4339854924
2022-04-26,314.718017578125,321.27362060546875,293.759033203125,295.910400390625,295.910400390625,4623962165
2022-04-27,295.92706298828125,308.77313232421875,294.97320556640625,307.33380126953125,307.33380126953125,4530909054
2022-04-28,307.30328369140625,311.8598937988281,303.9029541015625,306.7344055175781,306.7344055175781,4529814365
2022-04-29,306.7364501953125,308.4897155761719,292.501708984375,294.709228515625,294.709228515625,4493805037
2022-04-30,294.6820983886719,297.3978576660156,273.4030456542969,278.66888427734375,278.66888427734375,4327964629
2022-05-01,278.5876159667969,287.123779296875,275.1846618652344,284.4119873046875,284.4119873046875,4136305101
2022-05-02,284.3893737792969,288.77410888671875,280.5032958984375,285.0909423828125,285.0909423828125,4223541712
2022-05-03,285.1055603027344,288.95782470703125,277.09857177734375,279.4828186035156,279.4828186035156,4189270453
2022-05-04,279.4761657714844,299.85614013671875,279.0277099609375,299.85614013671875,299.85614013671875,4249843095
2022-05-05,299.7738342285156,302.2406005859375,273.90277099609375,277.2933044433594,277.2933044433594,4043872451
2022-05-06,277.2726745605469,277.5096130371094,267.2474060058594,274.9815368652344,274.9815368652344,4076255396
2022-05-07,274.9581604003906,277.1395263671875,265.421875,268.7116394042969,268.7116394042969,3969336859
2022-05-08,268.6902160644531,269.1800537109375,260.5592346191406,261.7698059082031,261.7698059082031,3914963030
2022-05-09,261.7798767089844,265.9736328125,221.99842834472656,221.99842834472656,221.99842834472656,3936060796
2022-05-10,221.7211151123047,243.73402404785156,213.5845947265625,231.91481018066406,231.91481018066406,3859737063
2022-05-11,231.81019592285156,248.0335235595703,187.3526611328125,194.3667449951172,194.3667449951172,3953210175
2022-05-12,194.38613891601562,223.55630493164062,160.06703186035156,194.1725616455078,194.1725616455078,3584276078
2022-05-13,194.0931854248047,219.50782775878906,192.38258361816406,202.2874298095703,202.2874298095703,3636972858
2022-05-14,202.27560424804688,235.14346313476562,188.09188842773438,211.21719360351562,211.21719360351562,3521420797
2022-05-15,211.08657836914062,215.27967834472656,204.22402954101562,214.53973388671875,214.53973388671875,3413965388
2022-05-16,214.52536010742188,214.56582641601562,197.095947265625,197.2950439453125,197.2950439453125,3256557517
2022-05-17,197.2946014404297,212.22921752929688,196.87777709960938,206.68150329589844,206.68150329589844,3449664523
2022-05-18,206.67381286621094,208.4884033203125,188.02528381347656,188.02528381347656,188.02528381347656,3060637904
2022-05-19,188.00985717773438,197.90283203125,182.75726318359375,196.5090789794922,196.5090789794922,2923280282
2022-05-20,196.46939086914062,199.6910858154297,186.7371063232422,190.89602661132812,190.89602661132812,2828424951
2022-05-21,190.87637329101562,195.16111755371094,187.8426971435547,192.2581787109375,192.2581787109375,2643841413
2022-05-22,192.26966857910156,201.89329528808594,191.0601348876953,198.9332275390625,198.9332275390625,2711327936
2022-05-23,198.84584045410156,206.6263885498047,190.7355499267578,191.71287536621094,191.71287536621094,2902268797
2022-05-24,191.72715759277344,196.72628784179688,185.27638244628906,195.79901123046875,195.79901123046875,2488202440
2022-05-25,195.77049255371094,199.9034423828125,190.300537109375,190.59967041015625,190.59967041015625,2749192229
2022-05-26,190.607421875,192.41976928710938,174.7511444091797,181.01046752929688,181.01046752929688,2687101363
2022-05-27,180.82005310058594,183.50697326660156,172.5823516845703,174.08544921875,174.08544921875,2403823662
2022-05-28,176.13522338867188,179.71566772460938,173.69064331054688,179.02490234375,179.02490234375,2443184415
2022-05-29,178.9846649169922,185.54791259765625,176.2801971435547,185.31155395507812,185.31155395507812,2372355059
2022-05-30,185.28695678710938,197.12765502929688,184.9847412109375,196.80284118652344,196.80284118652344,2126028710
2022-05-31,196.7918701171875,206.28138732910156,192.97882080078125,203.65670776367188,203.65670776367188,2833067479
2022-06-01,203.7167205810547,208.09840393066406,185.76641845703125,186.33226013183594,186.33226013183594,2770365463
2022-06-02,186.33030700683594,189.4698486328125,183.72756958007812,189.00332641601562,189.00332641601562,2404656966
2022-06-03,189.01145935058594,191.07615661621094,181.04112243652344,183.2595977783203,183.2595977783203,2215340158
2022-06-04,183.28903198242188,189.28114318847656,180.7606201171875,188.62693786621094,188.62693786621094,2154747013
2022-06-05,188.64341735839844,189.80963134765625,179.81442260742188,180.0278778076172,180.0278778076172,2226194881
2022-06-06,179.99588012695312,188.61239624023438,179.88455200195312,185.79116821289062,185.79116821289062,2251990334
2022-06-07,185.7882080078125,187.6691436767578,173.82684326171875,182.37486267089844,182.37486267089844,2206363272
2022-06-08,182.3709716796875,182.739013671875,176.06307983398438,177.0389862060547,177.0389862060547,2155743341
2022-06-09,177.03231811523438,180.2599639892578,173.78866577148438,175.6043701171875,175.6043701171875,2090813873
2022-06-10,175.6044921875,176.4984130859375,167.1717529296875,167.9102020263672,167.9102020263672,2142235323
2022-06-11,167.900634765625,169.53611755371094,155.8970947265625,156.95407104492188,156.95407104492188,2035539813
2022-06-12,157.01156616210938,157.9407196044922,147.1142120361328,147.1142120361328,147.1142120361328,1935626592
2022-06-13,147.0347442626953,148.12445068359375,125.15804290771484,126.7068099975586,126.7068099975586,2044007399
2022-06-14,126.72553253173828,132.9969482421875,118.69065856933594,126.29086303710938,126.29086303710938,1681543805
2022-06-15,126.27769470214844,129.956298828125,112.15670013427734,127.5723876953125,127.5723876953125,1699975336
2022-06-16,127.54725646972656,129.63330078125,108.11223602294922,109.38005065917969,109.38005065917969,1601917679
2022-06-17,109.37103271484375,121.19572448730469,108.08806610107422,120.93612670898438,120.93612670898438,1860195195
2022-06-18,120.94042205810547,123.31108856201172,110.71099090576172,116.51904296875,116.51904296875,1955594257
2022-06-19,116.48397064208984,122.2614974975586,111.78328704833984,120.19225311279297,120.19225311279297,1578105198
2022-06-20,120.1887435913086,124.16808319091797,116.47064208984375,118.97757720947266,118.97757720947266,1569058756
2022-06-21,118.96553039550781,122.5783920288086,116.0230712890625,118.88475799560547,118.88475799560547,1562491556
2022-06-22,118.93859100341797,119.24260711669922,113.0276107788086,113.30838775634766,113.30838775634766,1422857193
2022-06-23,113.30931854248047,117.71651458740234,112.54875946044922,116.16727447509766,116.16727447509766,1253332573
2022-06-24,116.1563949584961,120.70429229736328,114.53982543945312,114.53982543945312,114.53982543945312,1542360255
2022-06-25,114.57484436035156,115.9377670288086,111.84400939941406,115.27176666259766,115.27176666259766,1522627566
2022-06-26,115.25562286376953,118.95384216308594,113.0697021484375,113.07980346679688,113.07980346679688,1484787303
2022-06-27,113.10125732421875,116.63211059570312,110.82582092285156,111.42684936523438,111.42684936523438,1386986480
2022-06-28,111.42487335205078,112.5249252319336,102.85765075683594,103.17231750488281,103.17231750488281,1207384600
2022-06-29,103.17366027832031,107.16561889648438,102.07849884033203,104.40489959716797,104.40489959716797,726870704
2022-06-30,104.4162368774414,104.67221069335938,98.28801727294922,102.73477935791016,102.73477935791016,1053256061
2022-07-01,102.81454467773438,105.5563735961914,98.77178192138672,101.41802215576172,101.41802215576172,760197665
2022-07-02,101.44420623779297,106.81431579589844,100.92027282714844,106.48081970214844,106.48081970214844,1199030331
2022-07-03,106.45531463623047,107.24630737304688,102.15668487548828,105.5800552368164,105.5800552368164,1187978767
2022-07-04,105.58285522460938,108.14682006835938,102.86429595947266,108.13239288330078,108.13239288330078,1249269541
2022-07-05,108.12164306640625,108.28050231933594,102.18711853027344,104.31560516357422,104.31560516357422,1291077986
2022-07-06,104.32518768310547,106.87326049804688,103.23578643798828,106.16500854492188,106.16500854492188,1266533088
2022-07-07,106.16227722167969,112.03264617919922,105.239501953125,111.64202880859375,111.64202880859375,1101358631
2022-07-08,111.6590576171875,112.83290100097656,107.4120101928711,109.0074234008789,109.0074234008789,632161393
2022-07-09,108.97972869873047,112.79811096191406,108.81466674804688,111.57935333251953,111.57935333251953,1334656388
2022-07-10,111.55611419677734,111.55611419677734,105.8044662475586,107.04318237304688,107.04318237304688,1259130239
2022-07-11,107.02953338623047,107.10580444335938,99.12873840332031,99.30374908447266,99.30374908447266,1223361760
2022-07-12,99.310302734375,100.62295532226562,97.49634552001953,97.541748046875,97.541748046875,1179157071
2022-07-13,97.52955627441406,102.34386444091797,96.00476837158203,102.34386444091797,102.34386444091797,1209984234
2022-07-14,102.32205200195312,103.8016586303711,99.39031219482422,103.00496673583984,103.00496673583984,1243950769
2022-07-15,103.00578308105469,106.52957153320312,102.37350463867188,106.08636474609375,106.08636474609375,547465009
2022-07-16,106.06724548339844,110.36827087402344,104.13455963134766,109.59832763671875,109.59832763671875,615055280
2022-07-17,109.60568237304688,115.11505126953125,108.12824249267578,110.63470458984375,110.63470458984375,355265041
2022-07-18,110.64099884033203,121.6329116821289,110.64099884033203,121.6329116821289,121.6329116821289,412280051
2022-07-19,121.5849380493164,129.118408203125,116.55989837646484,128.44296264648438,128.44296264648438,541861862
2022-07-20,128.45106506347656,130.63555908203125,120.822021484375,121.8243637084961,121.8243637084961,367420156
2022-07-21,121.8165054321289,123.77478790283203,118.4802474975586,122.982177734375,122.982177734375,305920034
2022-07-22,122.98787689208984,128.55946350097656,120.79060363769531,123.50938415527344,123.50938415527344,413046002
2022-07-23,123.4530029296875,126.58251190185547,119.01912689208984,122.71155548095703,122.71155548095703,246810479
2022-07-24,122.69570922851562,134.43792724609375,122.67337799072266,132.38540649414062,132.38540649414062,329204445
2022-07-25,132.2965850830078,132.61695861816406,119.29989624023438,119.32747650146484,119.32747650146484,310699338
2022-07-26,119.27522277832031,119.27522277832031,114.53998565673828,118.63275146484375,118.63275146484375,220203623
2022-07-27,118.64929962158203,127.09700012207031,116.49454498291016,127.09396362304688,127.09396362304688,282460841
2022-07-28,127.10558319091797,157.46539306640625,127.10558319091797,154.74412536621094,154.74412536621094,918307842
2022-07-29,155.32122802734375,163.60162353515625,148.79129028320312,152.3015899658203,152.3015899658203,944041659
2022-07-30,152.3032989501953,153.79617309570312,144.2270965576172,145.0458526611328,145.0458526611328,512282965
2022-07-31,145.05140686035156,149.796630859375,139.52313232421875,139.98597717285156,139.98597717285156,417358573
2022-08-01,139.96820068359375,141.9862518310547,134.6973114013672,138.21359252929688,138.21359252929688,282082392
2022-08-02,138.18357849121094,138.50747680664062,129.6054229736328,134.04917907714844,134.04917907714844,316355200
2022-08-03,134.06137084960938,141.9907989501953,131.18467712402344,134.50466918945312,134.50466918945312,276340987
2022-08-04,134.4738311767578,138.2927703857422,133.14002990722656,134.64825439453125,134.64825439453125,332987332
2022-08-05,134.615966796875,141.2279815673828,134.2764892578125,141.2279815673828,141.2279815673828,247420453
2022-08-06,141.26251220703125,143.03077697753906,139.53932189941406,141.84368896484375,141.84368896484375,214963349
2022-08-07,141.79539489746094,143.64678955078125,139.2611846923828,141.35702514648438,141.35702514648438,206578300
2022-08-08,141.3739776611328,147.62362670898438,140.68411254882812,143.53553771972656,143.53553771972656,264673057
2022-08-09,143.5265350341797,144.24505615234375,133.99972534179688,134.7403106689453,134.7403106689453,254120085
2022-08-10,134.74440002441406,143.08645629882812,132.34967041015625,142.0718994140625,142.0718994140625,285265503
2022-08-11,142.07986450195312,148.02745056152344,142.03253173828125,142.97476196289062,142.97476196289062,304100155
2022-08-12,142.95132446289062,143.33905029296875,139.31057739257812,143.0982208251953,143.0982208251953,222980965
2022-08-13,143.09918212890625,146.7890625,142.93186950683594,144.31005859375,144.31005859375,224051962
2022-08-14,144.32907104492188,147.0292205810547,138.87661743164062,139.5986785888672,139.5986785888672,242271081
2022-08-15,139.6195831298828,143.22703552246094,134.49476623535156,137.51512145996094,137.51512145996094,260272051
2022-08-16,137.4866485595703,138.1951141357422,135.39654541015625,136.57183837890625,136.57183837890625,218356838
2022-08-17,136.55662536621094,144.3354949951172,133.26519775390625,133.74916076660156,133.74916076660156,326069878
2022-08-18,133.75320434570312,136.1018829345703,129.24380493164062,129.26272583007812,129.26272583007812,245877210
2022-08-19,129.2770538330078,129.2770538330078,114.32445526123047,114.59532928466797,114.59532928466797,357560698
2022-08-20,114.59722137451172,118.07477569580078,112.31815338134766,114.68006896972656,114.68006896972656,237502981
2022-08-21,114.67021942138672,120.40933227539062,114.67021942138672,119.31036376953125,119.31036376953125,231205419
2022-08-22,119.30382537841797,122.9104232788086,114.23363494873047,122.85778045654297,122.85778045654297,296849422
2022-08-23,122.84442138671875,135.31658935546875,120.60337829589844,133.4949188232422,133.4949188232422,446011678
2022-08-24,133.481201171875,138.1152801513672,131.21229553222656,131.21229553222656,131.21229553222656,382734219
2022-08-25,131.20245361328125,132.39479064941406,129.4022216796875,130.68069458007812,130.68069458007812,265805093
2022-08-26,130.66729736328125,130.66729736328125,115.85299682617188,116.28633880615234,116.28633880615234,335487137
2022-08-27,116.29462432861328,118.13255310058594,113.89434814453125,115.35123443603516,115.35123443603516,268806259
2022-08-28,115.35916900634766,119.71598052978516,113.46882629394531,113.46882629394531,113.46882629394531,235232305
2022-08-29,113.40616607666016,119.71881103515625,112.33865356445312,119.61377716064453,119.61377716064453,264119990
2022-08-30,119.6305923461914,120.51405334472656,112.83711242675781,114.65457916259766,114.65457916259766,242607410
2022-08-31,114.66875457763672,117.72820281982422,114.66875457763672,115.3424072265625,115.3424072265625,206762052
2022-09-01,115.34303283691406,117.07291412353516,113.5479965209961,116.70771789550781,116.70771789550781,227533596
2022-09-02,116.7093276977539,119.71156311035156,115.27747344970703,116.36717987060547,116.36717987060547,271983506
2022-09-03,116.37312316894531,118.58085632324219,116.07842254638672,117.7043228149414,117.7043228149414,231099662
2022-09-04,117.71190643310547,118.1373519897461,116.45393371582031,118.1373519897461,118.1373519897461,175273025
2022-09-05,118.12857055664062,125.90435791015625,117.3026351928711,125.6686019897461,125.6686019897461,251185197
2022-09-06,125.68889617919922,127.47740173339844,112.48841857910156,112.50064849853516,112.50064849853516,295404896
2022-09-07,112.4346694946289,119.15929412841797,111.36616516113281,118.64579772949219,118.64579772949219,263199586
2022-09-08,118.64781951904297,129.3760223388672,116.55583953857422,127.14407348632812,127.14407348632812,487324244
2022-09-09,127.10440826416016,138.0015869140625,126.39091491699219,132.77561950683594,132.77561950683594,460606403
2022-09-10,132.72679138183594,134.4551544189453,130.94580078125,132.8063201904297,132.8063201904297,298635594
2022-09-11,132.79507446289062,133.1195831298828,128.4345703125,130.25624084472656,130.25624084472656,244950894
2022-09-12,130.25352478027344,132.4580078125,127.2132339477539,128.7611083984375,128.7611083984375,297325655
2022-09-13,128.76904296875,133.22250366210938,117.19823455810547,119.0383071899414,119.0383071899414,347352925
2022-09-14,117.58161926269531,120.5330581665039,117.16214752197266,120.23064422607422,120.23064422607422,218964930
2022-09-15,120.22850799560547,122.60118103027344,116.85348510742188,117.83324432373047,117.83324432373047,264217879
2022-09-16,117.84430694580078,120.5905532836914,116.7967529296875,119.55599212646484,119.55599212646484,226130263
2022-09-17,119.56733703613281,123.08463287353516,119.5562515258789,122.25165557861328,122.25165557861328,197971193
2022-09-18,122.23072052001953,122.25377655029297,111.80294799804688,111.87236785888672,111.87236785888672,223851169
2022-09-19,111.86649322509766,113.0849838256836,107.20182037353516,112.22876739501953,112.22876739501953,259524012
2022-09-20,112.2433853149414,114.54669952392578,111.4539794921875,112.89227294921875,112.89227294921875,234825794
2022-09-21,112.8823013305664,118.52194213867188,109.16825866699219,109.46312713623047,109.46312713623047,288706877
2022-09-22,109.51184844970703,116.62836456298828,109.10491180419922,116.53922271728516,116.53922271728516,224536083
2022-09-23,116.53593444824219,120.22712707519531,113.30078125,120.06118774414062,120.06118774414062,284423405
2022-09-24,120.05921173095703,121.75325012207031,117.92076873779297,117.92076873779297,117.92076873779297,246871367
2022-09-25,117.92256164550781,118.33419036865234,112.7156753540039,113.50005340576172,113.50005340576172,231914637
2022-09-26,113.49515533447266,117.07710266113281,112.90509796142578,116.20259857177734,116.20259857177734,262464085
2022-09-27,116.2104721069336,120.15240478515625,112.85289001464844,114.40727996826172,114.40727996826172,287910263
2022-09-28,114.3796615600586,115.55818176269531,110.7281265258789,114.26228332519531,114.26228332519531,257950036
2022-09-29,114.25148010253906,117.5637435913086,114.03397369384766,116.74011993408203,116.74011993408203,271450641
2022-09-30,116.74517822265625,124.2698974609375,115.7625503540039,120.04029846191406,120.04029846191406,363557308
2022-10-01,120.02217102050781,120.72686767578125,116.1815414428711,117.18318939208984,117.18318939208984,202425471
2022-10-02,117.1717758178711,118.35503387451172,114.30953979492188,114.40396881103516,114.40396881103516,207890715
2022-10-03,114.41100311279297,116.3698501586914,114.10417175292969,116.26018524169922,116.26018524169922,197753341
2022-10-04,116.25691986083984,121.86060333251953,115.75715637207031,121.24559783935547,121.24559783935547,214269001
2022-10-05,121.24244689941406,123.32848358154297,119.32728576660156,122.21883392333984,122.21883392333984,188639642
2022-10-06,122.22779846191406,123.50678253173828,118.2146224975586,118.43882751464844,118.43882751464844,181434060
2022-10-07,118.43875885009766,120.09689331054688,115.85426330566406,116.79872131347656,116.79872131347656,178326597
2022-10-08,116.78759765625,118.26995849609375,115.8260269165039,116.97750854492188,116.97750854492188,149502325
2022-10-09,116.96251678466797,118.26921081542969,116.7435073852539,117.22793579101562,117.22793579101562,158347102
2022-10-10,117.23260498046875,117.91719818115234,111.73036193847656,111.73036193847656,111.73036193847656,185761107
2022-10-11,111.71949005126953,112.2020263671875,109.89740753173828,111.11306762695312,111.11306762695312,186705924
2022-10-12,111.1182861328125,112.31439208984375,110.90469360351562,111.90184020996094,111.90184020996094,181789992
2022-10-13,111.89546203613281,112.67304992675781,103.09095001220703,108.9775390625,108.9775390625,322998475
2022-10-14,108.96894073486328,111.62824249267578,106.99946594238281,107.54891204833984,107.54891204833984,211846099
2022-10-15,107.54191589355469,109.21321868896484,107.053466796875,108.06718444824219,108.06718444824219,167106067
2022-10-16,108.06999206542969,110.83837890625,108.0539779663086,110.33349609375,110.33349609375,177467027
2022-10-17,110.32730102539062,111.3413314819336,109.40902709960938,110.58451080322266,110.58451080322266,185301371
2022-10-18,110.57402801513672,111.34130859375,107.51143646240234,108.72208404541016,108.72208404541016,216478780
2022-10-19,108.72764587402344,108.8679428100586,106.04267120361328,106.15585327148438,106.15585327148438,161389501
2022-10-20,106.13892364501953,108.72136688232422,105.47393035888672,106.39016723632812,106.39016723632812,170432867
2022-10-21,106.39215850830078,107.24495697021484,103.54673767089844,107.005615234375,107.005615234375,204900553
2022-10-22,107.01490020751953,110.21695709228516,106.4119873046875,108.70037078857422,108.70037078857422,181042453
2022-10-23,108.70198822021484,110.90238189697266,108.03186798095703,110.88642120361328,110.88642120361328,185071846
2022-10-24,110.88728332519531,111.04734802246094,107.65222930908203,107.93132781982422,107.93132781982422,206923841
2022-10-25,107.93101501464844,113.90664672851562,107.86619567871094,112.79578399658203,112.79578399658203,215642849
2022-10-26,112.7738037109375,116.09902954101562,112.30210876464844,114.58954620361328,114.58954620361328,397995808
2022-10-27,114.59052276611328,116.72188568115234,112.15926361083984,112.5551528930664,112.5551528930664,443888620
2022-10-28,112.55474090576172,116.00935363769531,111.3401107788086,115.57781219482422,115.57781219482422,487781698
2022-10-29,115.56564331054688,120.25391387939453,115.50811004638672,118.45816802978516,118.45816802978516,533574676
2022-10-30,118.4579849243164,119.95218658447266,114.97639465332031,116.28987884521484,116.28987884521484,471100285
2022-10-31,116.27051544189453,117.61257934570312,113.86984252929688,115.10994720458984,115.10994720458984,444780235
2022-11-01,115.11144256591797,116.37054443359375,114.20447540283203,115.00502014160156,115.00502014160156,456423614
2022-11-02,115.0004653930664,121.1754379272461,112.5083999633789,113.50633239746094,113.50633239746094,648808851
2022-11-03,113.5219497680664,119.702392578125,113.41776275634766,115.75762939453125,115.75762939453125,548999513
2022-11-04,115.73127746582031,124.08401489257812,115.3351821899414,123.98335266113281,123.98335266113281,657069486
2022-11-05,124.03108215332031,125.38790893554688,122.96342468261719,123.7420425415039,123.7420425415039,430694834
2022-11-06,123.74714660644531,123.99832916259766,116.6632080078125,116.6838607788086,116.6838607788086,342636984
2022-11-07,116.69001007080078,119.266845703125,115.67745971679688,117.71343994140625,117.71343994140625,340585029
2022-11-08,117.70523834228516,118.59906005859375,98.8423843383789,103.18102264404297,103.18102264404297,735395027
2022-11-09,103.17924499511719,103.76367950439453,88.28638458251953,89.35179138183594,89.35179138183594,677592889
2022-11-10,89.36911010742188,105.60553741455078,88.5364990234375,102.8276596069336,102.8276596069336,451189311
2022-11-11,102.81922912597656,106.03107452392578,100.10420989990234,102.73115539550781,102.73115539550781,291046683
2022-11-12,102.74868774414062,102.86994171142578,98.55187225341797,102.31828308105469,102.31828308105469,197959492
2022-11-13,102.31814575195312,103.2238540649414,98.83106231689453,99.6465072631836,99.6465072631836,209882318
2022-11-14,99.62444305419922,104.37651824951172,97.20249938964844,103.64167785644531,103.64167785644531,275594444
2022-11-15,103.63751220703125,105.89313507080078,102.7137451171875,103.85900115966797,103.85900115966797,205752751
2022-11-16,103.83893585205078,109.08802032470703,103.1513900756836,104.47737121582031,104.47737121582031,239230175
2022-11-17,104.47183227539062,105.08018493652344,101.84808349609375,103.75926971435547,103.75926971435547,206654312
2022-11-18,103.75897979736328,105.4571533203125,103.74243927001953,104.72098541259766,104.72098541259766,173437211
2022-11-19,104.72036743164062,105.96793365478516,104.20748138427734,104.81979370117188,104.81979370117188,168724308
2022-11-20,104.829833984375,107.28529357910156,103.56488037109375,104.89090728759766,104.89090728759766,248473934
2022-11-21,104.89754486083984,106.98649597167969,101.27698516845703,103.24916076660156,103.24916076660156,315062965
2022-11-22,103.23087310791016,109.03255462646484,103.2032241821289,108.96452331542969,108.96452331542969,277512212
2022-11-23,108.97443389892578,118.60111236572266,108.64448547363281,114.89168548583984,114.89168548583984,364874328
2022-11-24,114.89715576171875,118.03813934326172,113.3403091430664,115.91899108886719,115.91899108886719,289855568
2022-11-25,115.90702819824219,116.01782989501953,113.31498718261719,113.82330322265625,113.82330322265625,206165000
2022-11-26,113.8143081665039,115.53800201416016,111.86370086669922,112.44127655029297,112.44127655029297,192168490
2022-11-27,112.44275665283203,113.37995147705078,111.1554183959961,111.24122619628906,111.24122619628906,154665479
2022-11-28,111.22572326660156,111.90184020996094,106.73121643066406,110.08090209960938,110.08090209960938,194956339
2022-11-29,110.0762939453125,112.78677368164062,109.59091186523438,111.11190032958984,111.11190032958984,175021732
2022-11-30,111.12239837646484,114.20293426513672,110.86798858642578,113.3907241821289,113.3907241821289,188335842
2022-12-01,113.39045715332031,113.59993743896484,110.07878112792969,110.30767059326172,110.30767059326172,170949348
2022-12-02,110.31117248535156,112.01112365722656,108.92417907714844,111.93447875976562,111.93447875976562,153274799
2022-12-03,111.9526596069336,111.9885482788086,109.82218933105469,109.8917465209961,109.8917465209961,127942793
2022-12-04,109.87963104248047,111.70801544189453,109.81670379638672,111.15482330322266,111.15482330322266,145041966
2022-12-05,111.15161895751953,116.64049530029297,110.12029266357422,110.39720916748047,110.39720916748047,203082882
2022-12-06,110.4009017944336,112.0383529663086,110.4009017944336,112.0299301147461,112.0299301147461,159142305
2022-12-07,112.02080535888672,112.52519226074219,108.2646484375,109.19988250732422,109.19988250732422,156533462
2022-12-08,109.20304870605469,112.1712646484375,108.69202423095703,111.8478775024414,111.8478775024414,148391126
2022-12-09,111.84178924560547,112.14392852783203,109.24539947509766,109.74801635742188,109.74801635742188,131120607
2022-12-10,109.75948333740234,110.4372329711914,109.0523910522461,109.072509765625,109.072509765625,96665780
2022-12-11,109.08782958984375,109.90103149414062,106.26458740234375,106.33975219726562,106.33975219726562,239688863
2022-12-12,106.3313980102539,106.69380950927734,104.06452941894531,106.24568176269531,106.24568176269531,136423089
2022-12-13,106.2626953125,110.9366455078125,104.25849914550781,110.03935241699219,110.03935241699219,202881888
2022-12-14,110.03510284423828,110.9014663696289,108.26531219482422,109.1084976196289,109.1084976196289,144048921
2022-12-15,109.08771514892578,109.8188705444336,107.0213394165039,107.25273895263672,107.25273895263672,135525935
2022-12-16,107.25457000732422,107.76815795898438,99.82524871826172,100.19449615478516,100.19449615478516,164515036
2022-12-17,100.18516540527344,103.14740753173828,99.31485748291016,103.08944702148438,103.08944702148438,141948275
2022-12-18,103.09065246582031,103.25364685058594,101.79448699951172,102.10164642333984,102.10164642333984,82518306
2022-12-19,102.09603118896484,102.84908294677734,98.55999755859375,98.55999755859375,98.55999755859375,134472213
2022-12-20,98.56775665283203,102.25901794433594,98.56092834472656,101.79222869873047,101.79222869873047,124604132
2022-12-21,101.77903747558594,102.17839813232422,100.09610748291016,100.34043884277344,100.34043884277344,102295161
2022-12-22,100.3486328125,101.36163330078125,99.5865478515625,101.35968780517578,101.35968780517578,101874609
2022-12-23,101.36235046386719,102.5707778930664,101.28588104248047,101.9491958618164,101.9491958618164,95474710
2022-12-24,101.95374298095703,102.63886260986328,101.73106384277344,101.8064193725586,101.8064193725586,68743900
2022-12-25,101.80876922607422,102.005859375,99.95372772216797,101.35171508789062,101.35171508789062,89486065
2022-12-26,101.35447692871094,103.42463684082031,100.99940490722656,103.38439178466797,103.38439178466797,94382578
2022-12-27,103.382568359375,103.59049987792969,101.52075958251953,101.69137573242188,101.69137573242188,99717575
2022-12-28,101.70286560058594,102.42744445800781,98.95903015136719,99.17676544189453,99.17676544189453,121739372
2022-12-29,99.16822814941406,100.16041564941406,97.71018981933594,98.40066528320312,98.40066528320312,117365942
2022-12-30,98.40699005126953,98.45028686523438,95.72980499267578,96.6463394165039,96.6463394165039,147217395
2022-12-31,96.64940643310547,98.28890991210938,96.52781677246094,97.0721435546875,97.0721435546875,99844577
2023-01-01,97.0744857788086,97.47777557373047,96.47205352783203,96.95507049560547,96.95507049560547,77861035
2023-01-02,96.95294189453125,100.17461395263672,95.8727798461914,99.31005096435547,99.31005096435547,114241757
2023-01-03,99.30143737792969,100.3274154663086,98.94808959960938,99.64935302734375,99.64935302734375,110701275
2023-01-04,99.64814758300781,102.29463195800781,99.58446502685547,101.48273468017578,101.48273468017578,147986336
2023-01-05,101.48712158203125,103.26126861572266,100.99300384521484,101.08454895019531,101.08454895019531,139283849
2023-01-06,101.08406066894531,101.76496124267578,98.44566345214844,101.62651062011719,101.62651062011719,147863090
2023-01-07,101.62449645996094,102.0927734375,101.41241455078125,101.51829528808594,101.51829528808594,106519970
2023-01-08,101.50849914550781,103.42367553710938,101.06768798828125,103.42367553710938,103.42367553710938,115698170
2023-01-09,103.4423828125,107.60820770263672,103.4423828125,107.11087036132812,107.11087036132812,196600228
2023-01-10,107.09615325927734,108.61373901367188,106.02980041503906,107.45953369140625,107.45953369140625,162339916
2023-01-11,107.45477294921875,109.75764465332031,105.69137573242188,109.7518081665039,109.7518081665039,151126033
2023-01-12,110.87028503417969,123.86819458007812,108.15975952148438,119.71046447753906,119.71046447753906,335419197
2023-01-13,119.71163940429688,126.6856918334961,118.21669006347656,124.35079956054688,124.35079956054688,267055371
2023-01-14,124.34815979003906,130.49806213378906,122.83958435058594,125.94871520996094,125.94871520996094,301481038
2023-01-15,125.94404602050781,126.73342895507812,121.97691345214844,124.90913391113281,124.90913391113281,223512411
2023-01-16,124.90596771240234,126.85258483886719,120.82077026367188,123.95055389404297,123.95055389404297,229264592
2023-01-17,123.96053314208984,125.16626739501953,122.33356475830078,122.8044662475586,122.8044662475586,182486972
2023-01-18,122.80783081054688,126.68327331542969,117.69266510009766,119.09417724609375,119.09417724609375,239576877
2023-01-19,119.08183288574219,122.22209167480469,118.9578628540039,121.66796112060547,121.66796112060547,173405717
2023-01-20,121.66154479980469,127.90760803222656,120.56047058105469,127.90760803222656,127.90760803222656,183173886
2023-01-21,127.92733001708984,133.2876739501953,126.76421356201172,128.22267150878906,128.22267150878906,251243207
2023-01-22,128.22056579589844,132.2273406982422,127.642578125,128.63442993164062,128.63442993164062,205987418
2023-01-23,128.62730407714844,137.0502471923828,128.55967712402344,133.3980712890625,133.3980712890625,248410473
2023-01-24,133.37171936035156,136.70040893554688,127.37958526611328,128.29624938964844,128.29624938964844,216925422
2023-01-25,128.31671142578125,133.88150024414062,126.00745391845703,131.89364624023438,131.89364624023438,197388003
2023-01-26,131.86412048339844,134.57908630371094,130.2814178466797,134.0192108154297,134.0192108154297,226363781
2023-01-27,134.01463317871094,136.072998046875,132.42373657226562,134.9151153564453,134.9151153564453,191933573
2023-01-28,134.923828125,135.56980895996094,131.8209991455078,132.6318359375,132.6318359375,168595111
2023-01-29,132.6301727294922,137.99317932128906,132.1691131591797,136.7196807861328,136.7196807861328,208860844
2023-01-30,136.7164306640625,136.7164306640625,128.4717559814453,130.90599060058594,130.90599060058594,203674676
2023-01-31,130.90956115722656,135.4885711669922,130.83201599121094,133.396728515625,133.396728515625,186997808
2023-02-01,133.3712158203125,136.63409423828125,130.31268310546875,136.29177856445312,136.29177856445312,182482657
2023-02-02,136.2833251953125,142.75672912597656,136.10418701171875,136.686279296875,136.686279296875,224622869
2023-02-03,136.64466857910156,139.35354614257812,136.64466857910156,137.89990234375,137.89990234375,172264478
2023-02-04,137.8858642578125,139.81398010253906,136.6641845703125,138.27224731445312,138.27224731445312,151670335
2023-02-05,138.27313232421875,138.29440307617188,133.27552795410156,134.46292114257812,134.46292114257812,160929294
2023-02-06,134.4541778564453,134.9373321533203,131.00123596191406,131.60269165039062,131.60269165039062,117258317
2023-02-07,131.5977325439453,136.3541259765625,131.49749755859375,135.96920776367188,135.96920776367188,199061198
2023-02-08,135.95703125,136.50962829589844,130.4174346923828,131.4954376220703,131.4954376220703,207253748
2023-02-09,131.5137939453125,132.32308959960938,124.37360382080078,126.42708587646484,126.42708587646484,289805877
2023-02-10,126.43303680419922,129.66204833984375,124.55350494384766,124.68172454833984,124.68172454833984,224126509
2023-02-11,124.6928482055664,125.28033447265625,123.62129211425781,124.76457977294922,124.76457977294922,189062240
2023-02-12,124.7678451538086,126.45134735107422,122.4636459350586,122.90042877197266,122.90042877197266,174302815
2023-02-13,122.89067840576172,124.5579833984375,120.56654357910156,123.85804748535156,123.85804748535156,225101293
2023-02-14,123.86532592773438,126.95184326171875,123.61554718017578,126.73186492919922,126.73186492919922,192113583
2023-02-15,126.71821594238281,134.80882263183594,125.29740142822266,134.57415771484375,134.57415771484375,226653099
2023-02-16,134.56591796875,135.5973663330078,127.94306945800781,128.01425170898438,128.01425170898438,231794695
2023-02-17,128.0281524658203,134.204345703125,127.86672973632812,133.4793243408203,133.4793243408203,225368493
2023-02-18,133.4707489013672,137.985107421875,133.44790649414062,136.1602783203125,136.1602783203125,206167566
2023-02-19,136.16525268554688,140.15591430664062,135.052490234375,135.9656524658203,135.9656524658203,240426539
2023-02-20,136.0170440673828,148.12612915039062,134.55328369140625,144.5414276123047,144.5414276123047,327748035
2023-02-21,144.63735961914062,152.71278381347656,143.77142333984375,145.24305725097656,145.24305725097656,398335317
2023-02-22,145.22683715820312,145.44473266601562,137.5940399169922,141.8830108642578,141.8830108642578,250108636
2023-02-23,141.88668823242188,143.56863403320312,138.13699340820312,138.9110870361328,138.9110870361328,222393001
2023-02-24,138.90097045898438,139.43423461914062,131.14381408691406,132.81246948242188,132.81246948242188,228991182
2023-02-25,132.82618713378906,134.9259796142578,130.3597412109375,133.2133331298828,133.2133331298828,214694693
2023-02-26,133.2205810546875,137.22972106933594,132.5061798095703,136.25645446777344,136.25645446777344,200257985
2023-02-27,136.25704956054688,137.95849609375,133.92288208007812,135.12850952148438,135.12850952148438,204642631
2023-02-28,135.13832092285156,135.1755828857422,131.12203979492188,131.9375,131.9375,190165456
2023-03-01,131.9423828125,135.51455688476562,131.84999084472656,134.23985290527344,134.23985290527344,183285053
2023-03-02,134.2328643798828,134.6017303466797,130.39126586914062,131.7173309326172,131.7173309326172,188615409
2023-03-03,131.73609924316406,131.8066864013672,122.92595672607422,126.12358856201172,126.12358856201172,209408774
2023-03-04,126.10914611816406,126.89268493652344,122.96395111083984,124.41452026367188,124.41452026367188,155554695
2023-03-05,124.40021514892578,126.19230651855469,123.68211364746094,124.03861236572266,124.03861236572266,154233890
2023-03-06,124.04170227050781,124.7051773071289,122.55391693115234,124.19681549072266,124.19681549072266,168642334
2023-03-07,124.18941497802734,125.57074737548828,120.778076171875,122.15843963623047,122.15843963623047,157880549
2023-03-08,122.15850830078125,122.50511169433594,116.05658721923828,116.58035278320312,116.58035278320312,179237916
2023-03-09,116.5932388305664,118.17166900634766,107.98392486572266,110.16059875488281,110.16059875488281,188052799
2023-03-10,110.16297149658203,111.90625,105.84867095947266,111.6947250366211,111.6947250366211,214896350
2023-03-11,111.68985748291016,115.27055358886719,109.07720184326172,114.32966613769531,114.32966613769531,221368661
2023-03-12,114.30207061767578,121.34819793701172,113.07484436035156,121.01817321777344,121.01817321777344,189202752
2023-03-13,121.01078796386719,128.4029541015625,120.0975570678711,127.04195404052734,127.04195404052734,240270537
2023-03-14,127.02955627441406,135.9808349609375,126.32328796386719,131.37879943847656,131.37879943847656,261083217
2023-03-15,131.39955139160156,133.86590576171875,122.70620727539062,123.4795913696289,123.4795913696289,217563688
2023-03-16,123.5221176147461,126.84265899658203,122.98088836669922,126.14076232910156,126.14076232910156,189331326
2023-03-17,126.14303588867188,135.72415161132812,125.45475006103516,135.60182189941406,135.60182189941406,204223180
2023-03-18,135.59963989257812,137.94009399414062,131.1678009033203,131.30953979492188,131.30953979492188,192852739
2023-03-19,131.29185485839844,137.09495544433594,131.29185485839844,136.12599182128906,136.12599182128906,198906416
2023-03-20,136.1090545654297,138.40077209472656,130.37515258789062,130.60391235351562,130.60391235351562,213053042
2023-03-21,130.6146697998047,134.47369384765625,126.68700408935547,134.4617462158203,134.4617462158203,211002763
2023-03-22,134.45660400390625,134.45660400390625,124.2077865600586,126.23603057861328,126.23603057861328,216060192
2023-03-23,126.23396301269531,131.03955078125,125.1238784790039,128.81271362304688,128.81271362304688,195367902
2023-03-24,128.8096923828125,131.52862548828125,122.70757293701172,123.89299011230469,123.89299011230469,206632553
2023-03-25,123.90516662597656,127.41072082519531,123.6475830078125,125.15267944335938,125.15267944335938,154714176
2023-03-26,125.14630889892578,126.98897552490234,123.92925262451172,124.87345886230469,124.87345886230469,143248028
2023-03-27,124.8816909790039,124.97805786132812,117.6333999633789,120.26806640625,120.26806640625,171497739
2023-03-28,120.27671813964844,122.0781478881836,119.35499572753906,121.0765380859375,121.0765380859375,155374918
2023-03-29,121.057861328125,124.57280731201172,120.7744140625,123.31118774414062,123.31118774414062,177348230
2023-03-30,123.30099487304688,125.03609466552734,119.40419006347656,121.12210845947266,121.12210845947266,160162686
2023-03-31,121.13058471679688,124.45124053955078,120.6257095336914,124.0087890625,124.0087890625,115946660
2023-04-01,123.99665832519531,127.22975158691406,123.76513671875,125.57304382324219,125.57304382324219,115075829
2023-04-02,126.27365112304688,126.44453430175781,121.71800231933594,123.0359878540039,123.0359878540039,111112400
2023-04-03,123.03254699707031,129.1506805419922,120.54287719726562,127.8363037109375,127.8363037109375,185604852
2023-04-04,127.82356262207031,128.1963653564453,126.11027526855469,127.13724517822266,127.13724517822266,120449269
2023-04-05,127.13910675048828,129.70375061035156,125.85992431640625,127.248291015625,127.248291015625,120721406
2023-04-06,127.26790618896484,127.41560363769531,125.36700439453125,126.07366180419922,126.07366180419922,99703664
2023-04-07,126.05229949951172,126.43966674804688,123.52352142333984,124.68407440185547,124.68407440185547,96333613
2023-04-08,124.66111755371094,125.1849365234375,123.186767578125,123.81997680664062,123.81997680664062,78481532
2023-04-09,123.83234405517578,126.25458526611328,123.63601684570312,125.55250549316406,125.55250549316406,80526038
2023-04-10,125.54425811767578,128.42662048339844,124.3585205078125,127.98754119873047,127.98754119873047,104181884
2023-04-11,127.99317169189453,130.25860595703125,127.65845489501953,129.1404571533203,129.1404571533203,112965138
2023-04-12,129.14480590820312,129.7500762939453,126.03642272949219,128.86749267578125,128.86749267578125,106621583
2023-04-13,128.84646606445312,131.74497985839844,128.26513671875,131.23565673828125,131.23565673828125,116155822
2023-04-14,131.23464965820312,134.2668914794922,129.3147430419922,132.49490356445312,132.49490356445312,133266699
2023-04-15,132.4980010986328,133.42129516601562,131.06040954589844,132.8057861328125,132.8057861328125,108023622
2023-04-16,132.79678344726562,135.97410583496094,131.73904418945312,134.45375061035156,134.45375061035156,114434126
2023-04-17,134.45957946777344,134.5218048095703,130.90411376953125,131.61575317382812,131.61575317382812,117754450
2023-04-18,131.6226806640625,134.13430786132812,130.82798767089844,133.6016845703125,133.6016845703125,112024509
2023-04-19,133.58773803710938,133.78382873535156,123.9428482055664,125.0929183959961,125.0929183959961,157215946
2023-04-20,125.08243560791016,126.64337158203125,121.83165740966797,123.1105728149414,123.1105728149414,134532218
2023-04-21,123.11222076416016,124.77409362792969,118.7155532836914,119.75077056884766,119.75077056884766,110461167
2023-04-22,119.77680206298828,122.72952270507812,119.31961822509766,122.23889923095703,122.23889923095703,94924148
2023-04-23,122.22671508789062,122.68909454345703,118.71318054199219,119.92919158935547,119.92919158935547,91823882
2023-04-24,119.93231964111328,121.47904968261719,118.9468765258789,119.3284683227539,119.3284683227539,98481284
2023-04-25,119.3241195678711,120.27501678466797,116.95551300048828,120.19910430908203,120.19910430908203,104909569
2023-04-26,120.19685363769531,123.26006317138672,113.56391143798828,117.64835357666016,117.64835357666016,143569349
2023-04-27,117.6396255493164,120.1869125366211,116.81465911865234,117.19754791259766,117.19754791259766,136186814
2023-04-28,117.19674682617188,119.5025634765625,116.3344955444336,118.1279525756836,118.1279525756836,117268285
2023-04-29,118.13495635986328,120.17665100097656,117.84403991699219,119.74381256103516,119.74381256103516,86265849
2023-04-30,119.7508773803711,120.86781311035156,118.13014221191406,118.2165756225586,118.2165756225586,92003173
2023-05-01,118.20101928710938,118.34700775146484,115.56806945800781,116.97727966308594,116.97727966308594,97056942
2023-05-02,116.9762191772461,119.6126937866211,116.57661437988281,119.24887084960938,119.24887084960938,101423192
2023-05-03,119.24288940429688,120.66403198242188,116.28373718261719,120.1817855834961,120.1817855834961,102663343
2023-05-04,120.19017791748047,120.20890045166016,116.8066177368164,117.41165924072266,117.41165924072266,83667384
2023-05-05,117.41212463378906,120.78536224365234,117.38033294677734,120.19355773925781,120.19355773925781,93400228
2023-05-06,120.18638610839844,120.59375,116.11336517333984,117.20550537109375,117.20550537109375,90952873
2023-05-07,117.19335174560547,117.79627227783203,116.38961791992188,116.38961791992188,116.38961791992188,71934748
2023-05-08,116.37496948242188,116.8814697265625,109.02898406982422,111.40475463867188,111.40475463867188,119230714
2023-05-09,111.39715576171875,123.12947845458984,110.50508880615234,121.97784423828125,121.97784423828125,276567847
2023-05-10,121.98238372802734,123.0340347290039,113.63188934326172,116.04965209960938,116.04965209960938,206713571
2023-05-11,116.03923034667969,116.03923034667969,111.41511535644531,113.51126861572266,113.51126861572266,139247989
2023-05-12,113.5074462890625,115.3658676147461,113.03427124023438,114.97211456298828,114.97211456298828,108355859
2023-05-13,114.9762191772461,114.9762191772461,112.79267120361328,113.11613464355469,113.11613464355469,77921601
2023-05-14,113.10901641845703,115.7791519165039,113.08320617675781,115.3438491821289,115.3438491821289,84333105
2023-05-15,115.34205627441406,120.51783752441406,114.79011535644531,116.27071380615234,116.27071380615234,143879936
2023-05-16,116.28119659423828,117.41980743408203,114.4301986694336,116.86369323730469,116.86369323730469,88554667
2023-05-17,116.85653686523438,118.49752044677734,115.56668090820312,118.00822448730469,118.00822448730469,97673648
2023-05-18,118.0111312866211,118.0111312866211,113.2307357788086,115.42849731445312,115.42849731445312,86139584
2023-05-19,115.4210433959961,115.9881820678711,114.83465576171875,115.52147674560547,115.52147674560547,64504684
2023-05-20,115.520263671875,116.91334533691406,114.72563934326172,116.541748046875,116.541748046875,61950575
2023-05-21,116.5412368774414,117.0296401977539,114.11856079101562,114.65476989746094,114.65476989746094,67675864
2023-05-22,114.65548706054688,115.14219665527344,113.29194641113281,114.77024841308594,114.77024841308594,80933304
2023-05-23,114.77698516845703,117.16720581054688,114.74903869628906,115.65068054199219,115.65068054199219,71203726
2023-05-24,115.65226745605469,115.69325256347656,111.44461822509766,112.18870544433594,112.18870544433594,80839475
2023-05-25,112.18096160888672,112.25404357910156,110.38585662841797,111.94451904296875,111.94451904296875,75859761
2023-05-26,111.9407730102539,113.69449615478516,111.6744384765625,113.27008819580078,113.27008819580078,69641876
2023-05-27,113.26864624023438,114.05895233154297,112.58280181884766,113.9607162475586,113.9607162475586,55854303
2023-05-28,113.95691680908203,116.68238830566406,113.84386444091797,116.52263641357422,116.52263641357422,73381272
2023-05-29,116.53467559814453,117.12191772460938,114.8222885131836,114.98091125488281,114.98091125488281,82696686
2023-05-30,114.98673248291016,115.66507720947266,114.13395690917969,114.1355972290039,114.1355972290039,69575018
2023-05-31,114.12879180908203,114.27890014648438,112.24971771240234,113.2657241821289,113.2657241821289,71106387
2023-06-01,113.26417541503906,113.53516387939453,111.89897155761719,113.36608123779297,113.36608123779297,64956487
2023-06-02,113.36264038085938,115.18627166748047,113.05077362060547,114.82804107666016,114.82804107666016,72689135
2023-06-03,114.83375549316406,115.26109313964844,114.40544128417969,114.92384338378906,114.92384338378906,53934925
2023-06-04,114.9229507446289,116.89872741699219,114.31421661376953,115.72877502441406,115.72877502441406,68360725
2023-06-05,115.73091888427734,115.73091888427734,107.725341796875,108.79646301269531,108.79646301269531,99469541
2023-06-06,108.79667663574219,114.7855453491211,107.83457946777344,114.7855453491211,114.7855453491211,112721019
2023-06-07,114.7878646850586,116.5185546875,110.32062530517578,111.18528747558594,111.18528747558594,94236952
2023-06-08,111.17951965332031,112.37896728515625,110.57411193847656,111.77751159667969,111.77751159667969,65358199
2023-06-09,111.77901458740234,111.91803741455078,109.85965728759766,110.77734375,110.77734375,64126457
2023-06-10,110.77982330322266,110.89964294433594,95.77547454833984,103.61753845214844,103.61753845214844,161603092
2023-06-11,103.61819458007812,103.62835693359375,101.95978546142578,102.82831573486328,102.82831573486328,71123670
2023-06-12,102.8225326538086,103.96629333496094,101.33891296386719,102.72838592529297,102.72838592529297,65344006
2023-06-13,102.73148345947266,106.32384490966797,102.32183837890625,105.27336883544922,105.27336883544922,77407090
2023-06-14,105.27320861816406,106.15538024902344,100.99095916748047,101.79300689697266,101.79300689697266,70788287
2023-06-15,101.79540252685547,104.9529037475586,101.77647399902344,104.71800994873047,104.71800994873047,77778724
2023-06-16,104.71918487548828,108.714111328125,103.0882797241211,108.06197357177734,108.06197357177734,69319354
2023-06-17,108.06572723388672,108.23835754394531,106.27552032470703,106.69098663330078,106.69098663330078,64072141
2023-06-18,106.68592071533203,108.54192352294922,106.03642272949219,107.03558349609375,107.03558349609375,68252712
2023-06-19,107.0440902709961,107.19145965576172,105.04447174072266,106.7096939086914,106.7096939086914,63266436
2023-06-20,106.71080017089844,110.29856872558594,105.38333892822266,109.89054870605469,109.89054870605469,77606253
2023-06-21,109.89236450195312,138.78076171875,109.88082122802734,136.005615234375,136.005615234375,555415604
2023-06-22,135.9871826171875,146.69943237304688,130.27850341796875,133.963623046875,133.963623046875,382972945
2023-06-23,133.96011352539062,190.91835021972656,133.7311248779297,181.7744598388672,181.7744598388672,1124083040
2023-06-24,181.7718048095703,215.22506713867188,180.18533325195312,213.7257537841797,213.7257537841797,1519570120
2023-06-25,213.628662109375,216.93995666503906,187.7025146484375,195.39999389648438,195.39999389648438,1050435537
2023-06-26,195.31451416015625,228.25341796875,189.32142639160156,223.4814453125,223.4814453125,1431075211
2023-06-27,223.49639892578125,236.63523864746094,217.84918212890625,230.1822509765625,230.1822509765625,1194486314
2023-06-28,230.12522888183594,235.04385375976562,222.49575805664062,225.38499450683594,225.38499450683594,1022829188
2023-06-29,225.36386108398438,253.50723266601562,224.6776123046875,253.4472198486328,253.4472198486328,1081990101
2023-06-30,253.4526824951172,326.1219177246094,253.13870239257812,305.0069580078125,305.0069580078125,3266168960
2023-07-01,305.00531005859375,307.9686279296875,283.6842956542969,290.7802734375,290.7802734375,1228271488
2023-07-02,290.8076477050781,304.4624328613281,270.1523742675781,298.8141174316406,298.8141174316406,1444350172
2023-07-03,298.8041687011719,300.9984130859375,281.6044006347656,288.7218322753906,288.7218322753906,779631399
2023-07-04,289.1444396972656,291.171630859375,272.1070251464844,272.4275817871094,272.4275817871094,576532823
2023-07-05,272.49114990234375,277.7300109863281,250.22689819335938,271.9447021484375,271.9447021484375,968548029
2023-07-06,271.8865661621094,300.8526916503906,268.8232727050781,277.2987365722656,277.2987365722656,1458427854
2023-07-07,277.3536682128906,287.8769226074219,274.88885498046875,278.42181396484375,278.42181396484375,737064205
2023-07-08,278.38909912109375,282.1136779785156,262.94415283203125,271.9184875488281,271.9184875488281,470898805
2023-07-09,271.92633056640625,277.9119873046875,263.9962158203125,265.5489807128906,265.5489807128906,400133279
2023-07-10,265.5678405761719,286.04412841796875,261.56915283203125,274.58551025390625,274.58551025390625,756800670
2023-07-11,274.5970458984375,276.858642578125,271.44122314453125,274.0305480957031,274.0305480957031,334511106
2023-07-12,274.0299987792969,289.49212646484375,273.26611328125,282.50115966796875,282.50115966796875,644274214
2023-07-13,282.4942626953125,287.49932861328125,270.3282775878906,274.3050231933594,274.3050231933594,872446208
2023-07-14,274.28875732421875,277.3254699707031,257.5531005859375,264.3955078125,264.3955078125,579193830
2023-07-15,264.36029052734375,264.36029052734375,248.2893829345703,253.33291625976562,253.33291625976562,365742268
2023-07-16,253.3818817138672,260.3437805175781,249.87522888183594,249.92123413085938,249.92123413085938,379661094
2023-07-17,249.9383544921875,254.0129852294922,236.71751403808594,242.3697052001953,242.3697052001953,353367690
2023-07-18,242.36572265625,247.2397918701172,232.76161193847656,244.37628173828125,244.37628173828125,409074431
2023-07-19,244.32321166992188,250.96925354003906,241.8146209716797,244.3693389892578,244.3693389892578,303356781
2023-07-20,244.35427856445312,247.33538818359375,241.1842498779297,244.0637969970703,244.0637969970703,310023091
2023-07-21,244.0611572265625,247.98086547851562,242.1670379638672,246.22056579589844,246.22056579589844,193465961
2023-07-22,246.22207641601562,247.59059143066406,238.67251586914062,239.2456817626953,239.2456817626953,162239993
2023-07-23,239.28050231933594,254.08522033691406,238.8908233642578,249.65774536132812,249.65774536132812,294423444
2023-07-24,249.6449432373047,252.70452880859375,236.57998657226562,238.61561584472656,238.61561584472656,270198822
2023-07-25,238.61776733398438,238.61776733398438,233.00253295898438,237.52088928222656,237.52088928222656,201128778
2023-07-26,237.51893615722656,243.796142578125,234.3982696533203,241.8631134033203,241.8631134033203,241690654
2023-07-27,241.8681640625,249.2808380126953,241.31076049804688,244.65963745117188,244.65963745117188,223970540
2023-07-28,244.7002716064453,245.08108520507812,241.7198028564453,241.77761840820312,241.77761840820312,133161572
2023-07-29,241.7145538330078,242.2247772216797,239.24667358398438,242.0587921142578,242.0587921142578,134092120
2023-07-30,242.0558319091797,254.76644897460938,241.33079528808594,252.8351287841797,252.8351287841797,399871336
2023-07-31,252.83694458007812,258.30255126953125,247.89816284179688,248.18545532226562,248.18545532226562,343798443
2023-08-01,248.1859588623047,248.42913818359375,239.8754425048828,244.7663116455078,244.7663116455078,255860410
2023-08-02,244.75460815429688,245.9175262451172,226.36978149414062,228.94781494140625,228.94781494140625,310823027
2023-08-03,228.97879028320312,231.13543701171875,224.84500122070312,225.4103240966797,225.4103240966797,225984833
2023-08-04,225.392333984375,229.17935180664062,222.11175537109375,227.18479919433594,227.18479919433594,218453673
2023-08-05,227.17276000976562,228.0386962890625,223.5219268798828,226.7115936279297,226.7115936279297,155052135
2023-08-06,226.71044921875,227.89476013183594,221.96189880371094,222.56349182128906,222.56349182128906,136600537
2023-08-07,222.56114196777344,242.2850799560547,219.27317810058594,237.73924255371094,237.73924255371094,716073059
2023-08-08,237.72909545898438,248.29403686523438,235.0997314453125,239.6984405517578,239.6984405517578,452286436
2023-08-09,239.44285583496094,239.44285583496094,234.91661071777344,238.32643127441406,238.32643127441406,578838605
2023-08-10,238.33294677734375,239.74339294433594,230.94570922851562,231.9976043701172,231.9976043701172,267558366
2023-08-11,232.00347900390625,232.64938354492188,227.55056762695312,228.98910522460938,228.98910522460938,182824624
2023-08-12,228.9954833984375,230.568603515625,227.7435760498047,228.5760498046875,228.5760498046875,111690005
2023-08-13,228.57846069335938,230.76727294921875,226.15167236328125,228.3480682373047,228.3480682373047,130752324
2023-08-14,228.34414672851562,230.72901916503906,226.29127502441406,230.12991333007812,230.12991333007812,146707563
2023-08-15,230.1249237060547,236.5824737548828,228.49118041992188,228.54771423339844,228.54771423339844,311130308
2023-08-16,228.55584716796875,230.66397094726562,204.43946838378906,207.95086669921875,207.95086669921875,310736141
2023-08-17,207.94644165039062,210.67709350585938,173.42864990234375,184.4539794921875,184.4539794921875,397195864
2023-08-18,184.42022705078125,189.0137939453125,179.556396484375,187.28445434570312,187.28445434570312,270514217
2023-08-19,187.2941436767578,191.25552368164062,185.3497314453125,186.96714782714844,186.96714782714844,186899193
2023-08-20,186.96737670898438,190.4613494873047,186.91212463378906,188.9172821044922,188.9172821044922,147977614
2023-08-21,188.90274047851562,193.6125946044922,183.70645141601562,186.077392578125,186.077392578125,181788058
2023-08-22,186.05503845214844,187.0749053955078,180.67996215820312,184.73858642578125,184.73858642578125,150252025
2023-08-23,184.74322509765625,195.92385864257812,184.71363830566406,193.66152954101562,193.66152954101562,173286459
2023-08-24,193.67213439941406,194.5178985595703,189.0657196044922,194.4614715576172,194.4614715576172,137341529
2023-08-25,194.44361877441406,194.44361877441406,188.98114013671875,192.05203247070312,192.05203247070312,139896933
2023-08-26,192.0515899658203,192.0515899658203,189.12867736816406,190.15110778808594,190.15110778808594,89396996
2023-08-27,190.14862060546875,200.03195190429688,190.07078552246094,198.01083374023438,198.01083374023438,133931468
2023-08-28,198.0061492919922,198.0061492919922,188.47210693359375,190.41270446777344,190.41270446777344,154008890
2023-08-29,190.41627502441406,227.03465270996094,189.10975646972656,224.17674255371094,224.17674255371094,473894980
2023-08-30,224.32742309570312,225.12249755859375,212.38287353515625,215.93649291992188,215.93649291992188,281864292
2023-08-31,215.9506378173828,222.1581573486328,204.27932739257812,207.48777770996094,207.48777770996094,358274720
2023-09-01,207.49237060546875,210.3929901123047,198.59942626953125,199.63319396972656,199.63319396972656,208560401
2023-09-02,199.63710021972656,201.04425048828125,191.97984313964844,195.1054229736328,195.1054229736328,162289264
2023-09-03,195.1471710205078,197.59011840820312,192.00108337402344,196.30442810058594,196.30442810058594,136468819
2023-09-04,196.2878875732422,198.6370391845703,190.9085235595703,193.5686492919922,193.5686492919922,157433175
2023-09-05,193.55810546875,194.38229370117188,189.67771911621094,192.0220489501953,192.0220489501953,129307973
2023-09-06,192.03500366210938,194.93846130371094,190.7523956298828,193.0559844970703,193.0559844970703,119644090
2023-09-07,193.0598907470703,194.13768005371094,190.34921264648438,193.3433074951172,193.3433074951172,120002022
2023-09-08,193.36190795898438,196.59518432617188,191.2184295654297,193.10623168945312,193.10623168945312,155951873
2023-09-09,193.1055908203125,195.44728088378906,191.2529754638672,193.10830688476562,193.10830688476562,93793587
2023-09-10,193.11244201660156,193.11244201660156,187.24574279785156,190.58035278320312,190.58035278320312,132343527
2023-09-11,190.57437133789062,191.255126953125,181.37893676757812,183.90966796875,183.90966796875,165103031
2023-09-12,183.91372680664062,208.52691650390625,183.91372680664062,198.82443237304688,198.82443237304688,342890549
2023-09-13,198.81822204589844,203.04437255859375,196.74948120117188,199.8748779296875,199.8748779296875,240819278
2023-09-14,199.8761749267578,209.80738830566406,199.26585388183594,207.90626525878906,207.90626525878906,243097950
2023-09-15,207.8956298828125,219.9273223876953,206.8768310546875,217.23646545410156,217.23646545410156,322686773
2023-09-16,217.22994995117188,222.7919921875,213.53292846679688,215.16744995117188,215.16744995117188,192483371
2023-09-17,215.1459197998047,215.1459197998047,206.61595153808594,209.76336669921875,209.76336669921875,157999942
2023-09-18,209.81539916992188,224.2794647216797,208.8319854736328,217.423828125,217.423828125,269553563
2023-09-19,217.43472290039062,221.96331787109375,215.48519897460938,219.08657836914062,219.08657836914062,191290308
2023-09-20,219.09213256835938,220.7642364501953,212.28439331054688,215.49688720703125,215.49688720703125,219665668
2023-09-21,215.49313354492188,215.514404296875,206.5900115966797,208.66839599609375,208.66839599609375,170527081
2023-09-22,208.65586853027344,209.8055419921875,205.77757263183594,207.82501220703125,207.82501220703125,132959007
2023-09-23,207.829345703125,209.3193359375,207.0419464111328,208.16177368164062,208.16177368164062,94613506
2023-09-24,208.1663818359375,209.81346130371094,204.58905029296875,204.7707061767578,204.7707061767578,104588724
2023-09-25,204.7598419189453,213.20062255859375,203.34912109375,210.32069396972656,210.32069396972656,143589850
2023-09-26,210.31277465820312,215.13829040527344,209.98638916015625,214.23219299316406,214.23219299316406,169779812
2023-09-27,214.243896484375,234.943359375,213.76588439941406,228.83692932128906,228.83692932128906,402387282
2023-09-28,228.85025024414062,244.46189880371094,228.34141540527344,239.1876983642578,239.1876983642578,423897095
2023-09-29,239.14198303222656,240.05589294433594,230.41085815429688,235.29722595214844,235.29722595214844,239398024
2023-09-30,235.29525756835938,237.89593505859375,232.4773712158203,234.35104370117188,234.35104370117188,153627677
2023-10-01,234.3290557861328,244.5816192626953,233.74014282226562,242.1915283203125,242.1915283203125,206197082
2023-10-02,242.1822052001953,255.12184143066406,241.09402465820312,246.634033203125,246.634033203125,446812722
2023-10-03,246.6022186279297,250.7174835205078,228.78375244140625,230.07504272460938,230.07504272460938,302066948
2023-10-04,230.091796875,233.77845764160156,226.2657012939453,233.37852478027344,233.37852478027344,180040550
2023-10-05,233.38755798339844,234.44088745117188,226.46749877929688,231.29092407226562,231.29092407226562,160136435
2023-10-06,231.29733276367188,233.48422241210938,227.13223266601562,230.99559020996094,230.99559020996094,130776610
2023-10-07,230.99615478515625,236.0262908935547,229.1745147705078,230.31724548339844,230.31724548339844,119032840
2023-10-08,230.32528686523438,232.9198455810547,227.44378662109375,228.08560180664062,228.08560180664062,106051163
2023-10-09,228.08270263671875,228.97091674804688,213.69276428222656,218.43971252441406,218.43971252441406,183099157
2023-10-10,218.4388427734375,219.81903076171875,210.9920196533203,212.49974060058594,212.49974060058594,148956797
2023-10-11,212.4931182861328,215.5523223876953,209.36643981933594,214.02792358398438,214.02792358398438,150057573
2023-10-12,214.0261993408203,216.66778564453125,210.40618896484375,213.98365783691406,213.98365783691406,119489032
2023-10-13,213.97679138183594,218.6187744140625,212.16441345214844,217.254150390625,217.254150390625,135722427
2023-10-14,217.2523956298828,218.11070251464844,214.597412109375,214.63487243652344,214.63487243652344,74662095
2023-10-15,214.63978576660156,216.36257934570312,213.1031494140625,215.15821838378906,215.15821838378906,83522313
2023-10-16,215.16754150390625,242.76766967773438,215.16754150390625,231.42636108398438,231.42636108398438,397121135
2023-10-17,231.41159057617188,231.74441528320312,225.17433166503906,226.79425048828125,226.79425048828125,175844414
2023-10-18,226.7928466796875,231.1865997314453,225.44956970214844,227.14825439453125,227.14825439453125,174678715
2023-10-19,227.12600708007812,233.3279266357422,225.5632781982422,227.4677276611328,227.4677276611328,147505814
2023-10-20,227.46690368652344,247.56344604492188,226.7420196533203,240.6028289794922,240.6028289794922,293140536
2023-10-21,240.6044158935547,245.59458923339844,238.50247192382812,243.60321044921875,243.60321044921875,169457976
2023-10-22,243.68594360351562,253.179931640625,237.89869689941406,243.489501953125,243.489501953125,231961899
2023-10-23,243.5325164794922,262.5324401855469,241.05210876464844,260.6100769042969,260.6100769042969,373641365
2023-10-24,260.60491943359375,267.4948425292969,248.68112182617188,251.6548309326172,251.6548309326172,371213677
2023-10-25,251.67648315429688,259.3616638183594,249.2153778076172,254.08761596679688,254.08761596679688,215801794
2023-10-26,254.08673095703125,256.1741943359375,242.3446807861328,247.45997619628906,247.45997619628906,203108208
2023-10-27,247.45565795898438,247.45594787597656,235.29429626464844,239.43643188476562,239.43643188476562,164496329
2023-10-28,239.43507385253906,247.53321838378906,239.2245330810547,244.94923400878906,244.94923400878906,169505406
2023-10-29,244.9572296142578,249.17543029785156,243.250244140625,246.32803344726562,246.32803344726562,135591529
2023-10-30,246.31158447265625,250.21368408203125,242.50015258789062,246.09274291992188,246.09274291992188,155625496
2023-10-31,246.0838165283203,248.4380340576172,238.71536254882812,244.8642578125,244.8642578125,187983060
2023-11-01,244.87728881835938,247.09188842773438,237.70703125,245.07037353515625,245.07037353515625,186486135
2023-11-02,245.06814575195312,248.63185119628906,233.14871215820312,235.52210998535156,235.52210998535156,227857558
2023-11-03,235.5216522216797,240.46112060546875,232.49688720703125,237.716064453125,237.716064453125,174408959
2023-11-04,237.71817016601562,240.33096313476562,236.42079162597656,240.33096313476562,240.33096313476562,95444150
2023-11-05,240.33682250976562,242.97140502929688,235.64334106445312,238.23455810546875,238.23455810546875,152062842
2023-11-06,238.22946166992188,244.54510498046875,236.3286590576172,242.87181091308594,242.87181091308594,140253235
2023-11-07,242.8763427734375,250.72848510742188,238.6885528564453,244.0255889892578,244.0255889892578,247212999
2023-11-08,244.0125732421875,246.95645141601562,242.0862274169922,245.68943786621094,245.68943786621094,138118349
2023-11-09,245.67782592773438,256.8758850097656,229.57415771484375,239.7634735107422,239.7634735107422,386966813
2023-11-10,239.7845001220703,242.40130615234375,236.06268310546875,239.92774963378906,239.92774963378906,214502445
2023-11-11,239.93019104003906,241.23306274414062,234.3375244140625,236.4889678955078,236.4889678955078,163830006
2023-11-12,236.4996795654297,239.24740600585938,232.2759552001953,236.5060272216797,236.5060272216797,129707085
2023-11-13,236.53382873535156,239.75531005859375,233.67906188964844,234.7109832763672,234.7109832763672,205987752
2023-11-14,234.6934051513672,238.74281311035156,226.31558227539062,231.65615844726562,231.65615844726562,180833069
2023-11-15,231.655517578125,238.10585021972656,230.50985717773438,238.07025146484375,238.07025146484375,146261819
2023-11-16,238.0812530517578,244.09695434570312,231.9419403076172,234.1369171142578,234.1369171142578,217433523
2023-11-17,234.1421356201172,234.67518615722656,222.6617889404297,229.26284790039062,229.26284790039062,181426910
2023-11-18,229.2677764892578,229.5441131591797,222.41470336914062,227.48513793945312,227.48513793945312,127556133
2023-11-19,227.47976684570312,230.8810272216797,225.14996337890625,230.48040771484375,230.48040771484375,120262627
2023-11-20,230.4721221923828,230.53897094726562,226.01124572753906,226.49826049804688,226.49826049804688,132208553
2023-11-21,226.5194854736328,234.43490600585938,214.95733642578125,217.1041717529297,217.1041717529297,283335681
2023-11-22,217.10292053222656,224.62164306640625,216.43357849121094,224.07984924316406,224.07984924316406,176249941
2023-11-23,224.06143188476562,227.22381591796875,222.4351806640625,225.28274536132812,225.28274536132812,134136473
2023-11-24,225.28309631347656,228.7765655517578,224.9115447998047,226.50843811035156,226.50843811035156,140230461
2023-11-25,226.50355529785156,228.15225219726562,226.04714965820312,227.51412963867188,227.51412963867188,111650919
2023-11-26,227.5326690673828,229.61964416503906,223.9496612548828,226.91014099121094,226.91014099121094,128228138
2023-11-27,226.90158081054688,228.84693908691406,220.5201416015625,223.3904266357422,223.3904266357422,183614197
2023-11-28,223.38975524902344,224.70745849609375,220.21029663085938,223.45953369140625,223.45953369140625,156921548
2023-11-29,223.45541381835938,226.60647583007812,221.6746826171875,223.29359436035156,223.29359436035156,141670438
2023-11-30,223.29443359375,223.51077270507812,220.77362060546875,221.5819091796875,221.5819091796875,110706490
2023-12-01,221.57455444335938,226.0735321044922,221.11184692382812,225.21685791015625,225.21685791015625,117943685
2023-12-02,225.21560668945312,228.51177978515625,225.04412841796875,228.1851348876953,228.1851348876953,137656262
2023-12-03,228.19044494628906,232.3254852294922,225.68099975585938,230.08058166503906,230.08058166503906,199699086
2023-12-04,230.07464599609375,255.35446166992188,229.3080596923828,251.2904815673828,251.2904815673828,640822664
2023-12-05,251.3426055908203,252.0131378173828,238.8988037109375,251.51113891601562,251.51113891601562,312672388
2023-12-06,251.39767456054688,262.81658935546875,244.0297393798828,244.5463104248047,244.5463104248047,409184986
2023-12-07,244.57057189941406,248.85353088378906,240.57713317871094,246.98426818847656,246.98426818847656,216175162
2023-12-08,246.98558044433594,254.3800811767578,246.34347534179688,253.6110076904297,253.6110076904297,194865623
2023-12-09,253.6029052734375,261.1710510253906,251.6645965576172,252.7654571533203,252.7654571533203,235925661
2023-12-10,252.7611083984375,255.09262084960938,246.04786682128906,250.95263671875,250.95263671875,157830189
2023-12-11,250.95709228515625,251.2843017578125,225.91896057128906,230.49122619628906,230.49122619628906,279165986
2023-12-12,230.48292541503906,234.68292236328125,227.2894744873047,232.0464324951172,232.0464324951172,184029167
2023-12-13,232.04022216796875,236.68734741210938,224.91677856445312,235.4631805419922,235.4631805419922,197906215
2023-12-14,235.45223999023438,237.77565002441406,230.67572021484375,237.323974609375,237.323974609375,211489888
2023-12-15,237.32186889648438,237.3636016845703,226.7332000732422,226.94537353515625,226.94537353515625,178289292
2023-12-16,226.9547576904297,231.7813720703125,225.97218322753906,229.6128692626953,229.6128692626953,146876427
2023-12-17,229.6136016845703,230.3541259765625,225.38497924804688,225.9416961669922,225.9416961669922,154297340
2023-12-18,225.92616271972656,228.13385009765625,218.4354705810547,227.93328857421875,227.93328857421875,188493869
2023-12-19,227.93972778320312,230.33059692382812,223.2703094482422,225.1953125,225.1953125,165200963
2023-12-20,225.18447875976562,234.2230224609375,224.29859924316406,229.5563507080078,229.5563507080078,227716086
2023-12-21,229.5570526123047,234.29161071777344,228.88961791992188,233.1860809326172,233.1860809326172,162612095
2023-12-22,233.1705780029297,243.50137329101562,232.18165588378906,238.72718811035156,238.72718811035156,248327711
2023-12-23,238.72488403320312,238.7809295654297,230.74705505371094,233.23106384277344,233.23106384277344,187359813
2023-12-24,233.2312469482422,233.79177856445312,227.3707275390625,229.19573974609375,229.19573974609375,184178169
2023-12-25,229.20863342285156,236.9493408203125,228.53082275390625,234.9774627685547,234.9774627685547,191923180
2023-12-26,234.98663330078125,235.09072875976562,223.28289794921875,229.1773223876953,229.1773223876953,236094205
2023-12-27,229.1730194091797,264.5057067871094,227.21902465820312,264.08685302734375,264.08685302734375,596803711
2023-12-28,264.10595703125,276.7077941894531,258.1340026855469,262.49664306640625,262.49664306640625,696442353
2023-12-29,262.4530029296875,268.8082580566406,251.2141876220703,254.51272583007812,254.51272583007812,459219918
2023-12-30,254.49790954589844,286.23223876953125,254.39495849609375,271.1043395996094,271.1043395996094,660308285
2023-12-31,271.0721740722656,271.7076416015625,256.4693908691406,259.262939453125,259.262939453125,315116101
2024-01-01,259.40106201171875,268.5260925292969,256.3830871582031,266.6159362792969,266.6159362792969,273011073
2024-01-02,266.6797790527344,270.48919677734375,255.38931274414062,256.9635009765625,256.9635009765625,300655768
2024-01-03,256.98046875,266.4560241699219,224.33746337890625,233.9602508544922,233.9602508544922,415537419
2024-01-04,233.97296142578125,240.0231170654297,233.66624450683594,239.56756591796875,239.56756591796875,221787623
2024-01-05,239.5657501220703,240.8262939453125,231.33975219726562,239.58287048339844,239.58287048339844,253547290
2024-01-06,239.5755157470703,242.78836059570312,232.0385284423828,236.0817413330078,236.0817413330078,212617756
2024-01-07,236.08462524414062,239.55665588378906,230.74322509765625,232.1685028076172,232.1685028076172,194108741
2024-01-08,232.191650390625,255.49240112304688,223.16659545898438,253.89999389648438,253.89999389648438,375612797
2024-01-09,253.92974853515625,256.5728759765625,240.5681915283203,245.189453125,245.189453125,351740119
2024-01-10,245.1351318359375,259.7375793457031,235.00277709960938,254.23910522460938,254.23910522460938,326715011
2024-01-11,254.29690551757812,286.9382019042969,251.28079223632812,276.5281066894531,276.5281066894531,618582477
2024-01-12,276.56005859375,296.81414794921875,253.0500946044922,259.45550537109375,259.45550537109375,715701199
2024-01-13,259.4586181640625,262.133056640625,252.0791015625,254.2232208251953,254.2232208251953,290470802
2024-01-14,254.2372589111328,258.63665771484375,245.66285705566406,246.0057830810547,246.0057830810547,238067684
2024-01-15,245.96754455566406,257.3055725097656,245.7116241455078,250.4188995361328,250.4188995361328,227614648
2024-01-16,250.37689208984375,256.19647216796875,249.27171325683594,251.1593017578125,251.1593017578125,216494444
2024-01-17,251.1553192138672,251.28369140625,241.49325561523438,244.05238342285156,244.05238342285156,225618926
2024-01-18,244.0533905029297,244.616943359375,233.84591674804688,237.42599487304688,237.42599487304688,203425435
2024-01-19,237.42860412597656,237.7614288330078,227.33447265625,236.43170166015625,236.43170166015625,206989711
2024-01-20,236.4375,239.7688751220703,235.080078125,238.890869140625,238.890869140625,143029544
2024-01-21,238.9058074951172,242.4431915283203,236.9126434326172,236.9248504638672,236.9248504638672,147163319
2024-01-22,236.96009826660156,240.3723907470703,231.201904296875,235.01434326171875,235.01434326171875,270560061
2024-01-23,235.0138702392578,237.4127197265625,219.3202362060547,229.54351806640625,229.54351806640625,260253542
2024-01-24,229.54283142089844,237.9470672607422,228.56419372558594,236.37936401367188,236.37936401367188,195225843
2024-01-25,236.36117553710938,237.93898010253906,234.7041473388672,236.7863311767578,236.7863311767578,177660138
2024-01-26,236.7595977783203,242.7001953125,234.67466735839844,242.0111083984375,242.0111083984375,164559325
2024-01-27,241.97084045410156,244.51434326171875,239.53289794921875,243.7912139892578,243.7912139892578,176692375
2024-01-28,243.79702758789062,245.46099853515625,235.48629760742188,236.90118408203125,236.90118408203125,166929403
2024-01-29,236.88702392578125,241.78790283203125,234.6900634765625,241.2978515625,241.2978515625,164159496
2024-01-30,241.2978515625,243.58453369140625,236.86705017089844,237.38525390625,237.38525390625,170467048
2024-01-31,237.39456176757812,238.8311004638672,232.9396209716797,234.25437927246094,234.25437927246094,186941232
2024-02-01,234.24935913085938,237.17071533203125,230.66517639160156,236.6152801513672,236.6152801513672,158977457
2024-02-02,236.6177520751953,237.76976013183594,234.57894897460938,236.2069091796875,236.2069091796875,131568380
2024-02-03,236.2158966064453,241.7821807861328,236.17739868164062,240.6577911376953,240.6577911376953,153085026
2024-02-04,240.62818908691406,243.69119262695312,233.81629943847656,235.22705078125,235.22705078125,184417282
2024-02-05,235.23788452148438,237.66099548339844,234.306396484375,235.43984985351562,235.43984985351562,148993672
2024-02-06,235.44155883789062,237.16546630859375,234.52691650390625,235.18617248535156,235.18617248535156,163839292
2024-02-07,235.1975860595703,240.81297302246094,234.689453125,240.5064697265625,240.5064697265625,148607995
2024-02-08,240.50376892089844,244.8486328125,240.4169464111328,244.4889373779297,244.4889373779297,171364551
2024-02-09,244.50473022460938,253.4197540283203,244.50473022460938,250.30352783203125,250.30352783203125,216806589
2024-02-10,250.31329345703125,251.47096252441406,243.70611572265625,247.73220825195312,247.73220825195312,150933342
2024-02-11,247.73434448242188,282.7867736816406,246.9868927001953,276.5019226074219,276.5019226074219,730387312
2024-02-12,276.6849670410156,288.1115417480469,267.4097595214844,280.8579406738281,280.8579406738281,534826120
2024-02-13,280.8519592285156,285.87933349609375,268.0388488769531,270.8520812988281,270.8520812988281,328586647
2024-02-14,270.77392578125,291.9614562988281,265.7129821777344,281.26165771484375,281.26165771484375,469160002
2024-02-15,281.2286376953125,282.2859191894531,267.2340393066406,270.6659240722656,270.6659240722656,421814453
2024-02-16,270.6646423339844,274.9676208496094,265.8943786621094,274.8199768066406,274.8199768066406,378009847
2024-02-17,274.81219482421875,274.81219482421875,260.258056640625,267.4199523925781,267.4199523925781,233218469
2024-02-18,267.41143798828125,271.55926513671875,265.5129699707031,270.41644287109375,270.41644287109375,170527092
2024-02-19,270.4383544921875,273.3285217285156,267.5062255859375,273.10345458984375,273.10345458984375,210590890
2024-02-20,273.10223388671875,273.4005432128906,258.3062744140625,265.4651794433594,265.4651794433594,312167987
2024-02-21,265.45416259765625,266.13543701171875,255.97207641601562,263.1250915527344,263.1250915527344,231191873
2024-02-22,263.1244201660156,265.52337646484375,259.5995178222656,260.16876220703125,260.16876220703125,192047055
2024-02-23,260.1498718261719,266.6666259765625,259.6177978515625,264.54486083984375,264.54486083984375,189044000
2024-02-24,264.557373046875,270.09991455078125,263.3573303222656,267.6621398925781,267.6621398925781,159597826
2024-02-25,267.6665954589844,270.4248962402344,265.8407287597656,267.8255920410156,267.8255920410156,161409575
2024-02-26,267.82611083984375,276.4686584472656,262.6242980957031,274.89813232421875,274.89813232421875,230049730
2024-02-27,274.8973388671875,311.0049133300781,274.80078125,292.5193786621094,292.5193786621094,824513989
2024-02-28,292.52984619140625,312.6141052246094,284.6575012207031,296.7937927246094,296.7937927246094,670196449
2024-02-29,296.7846984863281,322.6735534667969,292.13299560546875,298.5623779296875,298.5623779296875,694427673
2024-03-01,298.44232177734375,318.6593322753906,297.406494140625,316.1250305175781,316.1250305175781,422717646
2024-03-02,316.17779541015625,502.62078857421875,316.1112365722656,500.8060607910156,500.8060607910156,2934086433
2024-03-03,501.09271240234375,525.2508544921875,459.2616271972656,469.36279296875,469.36279296875,2172425729
2024-03-04,469.6398620605469,476.0616760253906,438.16302490234375,470.42315673828125,470.42315673828125,1502795369
2024-03-05,471.4237365722656,479.2146301269531,371.2442321777344,401.4908447265625,401.4908447265625,1415399701
2024-03-06,401.4948425292969,420.70477294921875,385.10540771484375,415.1284484863281,415.1284484863281,799980731
2024-03-07,415.1284484863281,438.80963134765625,398.8231201171875,432.400634765625,432.400634765625,747708408
2024-03-08,432.3984069824219,445.85150146484375,420.2042541503906,437.76837158203125,437.76837158203125,725669296
2024-03-09,437.76837158203125,456.426513671875,427.3447570800781,433.648193359375,433.648193359375,591969159
2024-03-10,433.6483154296875,446.21893310546875,414.0293884277344,423.9754333496094,423.9754333496094,557238332
2024-03-11,423.97698974609375,455.5777282714844,408.08563232421875,448.73834228515625,448.73834228515625,826784007
2024-03-12,448.73834228515625,448.73834228515625,413.2445983886719,434.3209533691406,434.3209533691406,705846784
2024-03-13,434.2847595214844,451.8923645019531,424.7401428222656,442.5234069824219,442.5234069824219,690137309
2024-03-14,442.52337646484375,471.48089599609375,420.2702331542969,441.2276916503906,441.2276916503906,1011438433
2024-03-15,441.22857666015625,444.3124084472656,388.78466796875,416.3032531738281,416.3032531738281,763061215
2024-03-16,416.3032531738281,420.65460205078125,382.5898742675781,388.6847839355469,388.6847839355469,515159877
2024-03-17,388.68499755859375,407.2947998046875,370.97723388671875,402.6595153808594,402.6595153808594,481342541
2024-03-18,402.6595153808594,410.5715637207031,384.40447998046875,401.5744934082031,401.5744934082031,452506764
2024-03-19,401.57550048828125,411.2204895019531,351.5081481933594,359.23968505859375,359.23968505859375,731923248
2024-03-20,359.23968505859375,410.208251953125,348.9519348144531,409.9807434082031,409.9807434082031,668448924
2024-03-21,409.9792785644531,435.2151184082031,404.5779724121094,414.4288024902344,414.4288024902344,648916371
2024-03-22,414.4159240722656,432.57843017578125,393.63714599609375,431.5363464355469,431.5363464355469,605142312
2024-03-23,431.5363464355469,475.3690490722656,421.51361083984375,456.816650390625,456.816650390625,969866091
2024-03-24,456.816650390625,497.8091125488281,446.2447204589844,484.7536315917969,484.7536315917969,905012893
2024-03-25,484.7536315917969,505.8142395019531,474.100830078125,488.04595947265625,488.04595947265625,1012118329
2024-03-26,488.04595947265625,494.4664611816406,469.08404541015625,480.10736083984375,480.10736083984375,600500877
2024-03-27,480.10736083984375,551.3453979492188,479.4212341308594,539.7933349609375,539.7933349609375,1460761937
2024-03-28,539.7953491210938,585.3680419921875,528.4859008789062,569.156982421875,569.156982421875,1200994117
2024-03-29,569.156982421875,637.7060546875,556.4142456054688,621.78271484375,621.78271484375,1535887261
2024-03-30,621.78271484375,622.9341430664062,591.5826416015625,597.110107421875,597.110107421875,648865139
2024-03-31,597.1167602539062,691.443603515625,590.6242065429688,680.4213256835938,680.4213256835938,1008114145
2024-04-01,680.3960571289062,700.2962646484375,620.2125854492188,649.0584106445312,649.0584106445312,1501793106
2024-04-02,649.0503540039062,649.0509033203125,589.8909912109375,639.1395263671875,639.1395263671875,1297935218
2024-04-03,639.1395263671875,642.8534545898438,563.0863037109375,594.6307983398438,594.6307983398438,1154343285
2024-04-04,594.55859375,681.6694946289062,592.2933959960938,668.4983520507812,668.4983520507812,1966188490
2024-04-05,668.4983520507812,713.0036010742188,648.8736572265625,657.8128662109375,657.8128662109375,1899990157
2024-04-06,657.848876953125,714.0624389648438,657.74267578125,695.160400390625,695.160400390625,1612294144
2024-04-07,695.160400390625,708.3209838867188,675.7245483398438,684.9078369140625,684.9078369140625,715347978
2024-04-08,684.9075927734375,709.4932250976562,680.1904296875,680.6610107421875,680.6610107421875,884595693
2024-04-09,680.7141723632812,694.4515991210938,659.240234375,672.5899047851562,672.5899047851562,942180380
2024-04-10,672.588134765625,672.7896118164062,603.3048706054688,629.482421875,629.482421875,1161061008
2024-04-11,629.467529296875,629.467529296875,601.0624389648438,614.3172607421875,614.3172607421875,531145133
2024-04-12,614.320068359375,617.891357421875,505.7550964355469,534.7660522460938,534.7660522460938,986769076
2024-04-13,534.7593383789062,551.1442260742188,446.9825744628906,481.4837646484375,481.4837646484375,1241330163
2024-04-14,481.4837646484375,529.7763671875,457.45916748046875,527.90087890625,527.90087890625,982260976
2024-04-15,527.90087890625,566.6868896484375,493.0061950683594,507.9172058105469,507.9172058105469,890446926
2024-04-16,507.9172058105469,510.0460205078125,465.90057373046875,487.4125671386719,487.4125671386719,757483532
2024-04-17,487.412109375,489.65887451171875,449.13934326171875,463.61480712890625,463.61480712890625,557879247
2024-04-18,463.61956787109375,488.1336669921875,454.8056945800781,483.3103332519531,483.3103332519531,492755084
2024-04-19,483.3103332519531,489.69183349609375,446.0408630371094,477.1127624511719,477.1127624511719,592472882
2024-04-20,477.1158142089844,522.0184936523438,471.7188415527344,515.57373046875,515.57373046875,481997719
2024-04-21,515.5736083984375,518.1041259765625,495.4931335449219,502.52093505859375,502.52093505859375,333859362
2024-04-22,502.52093505859375,528.0584716796875,497.28912353515625,522.2345581054688,522.2345581054688,350700875
2024-04-23,522.2345581054688,522.8160400390625,502.9811096191406,505.4361267089844,505.4361267089844,317009725
2024-04-24,505.4406433105469,511.36944580078125,474.4481506347656,479.0196533203125,479.0196533203125,365292368
2024-04-25,479.0152282714844,485.63262939453125,467.7991943359375,478.7244567871094,478.7244567871094,337139336
2024-04-26,478.7244567871094,492.7309875488281,467.8858337402344,482.4371032714844,482.4371032714844,300240918
2024-04-27,482.4371032714844,484.76519775390625,466.7556457519531,477.4198303222656,477.4198303222656,309938819
2024-04-28,477.4198303222656,486.8470153808594,468.8340759277344,470.62127685546875,470.62127685546875,236288399
2024-04-29,470.62127685546875,473.79241943359375,448.30169677734375,465.6100158691406,465.6100158691406,330553401
2024-04-30,465.61126708984375,469.61572265625,421.2178039550781,434.15716552734375,434.15716552734375,462026012
2024-05-01,434.15716552734375,435.30145263671875,399.7004089355469,424.03863525390625,424.03863525390625,534977086
2024-05-02,424.03863525390625,434.0450134277344,411.8739013671875,429.9698486328125,429.9698486328125,308029753
2024-05-03,429.9698486328125,457.9335021972656,426.60162353515625,453.3455505371094,453.3455505371094,349672737
2024-05-04,453.3455505371094,478.90643310546875,453.066650390625,463.5088195800781,463.5088195800781,358128520
2024-05-05,463.5088195800781,472.1885070800781,456.5005798339844,469.2642822265625,469.2642822265625,231293769
2024-05-06,469.26416015625,483.94927978515625,463.8734130859375,473.3588562011719,473.3588562011719,337432461
2024-05-07,473.3592834472656,493.6477355957031,467.4046630859375,471.1045837402344,471.1045837402344,387695587
2024-05-08,471.1045837402344,472.5580139160156,445.2866516113281,448.20367431640625,448.20367431640625,348316667
2024-05-09,448.20367431640625,456.85107421875,443.47662353515625,454.960693359375,454.960693359375,267752419
2024-05-10,454.9870910644531,456.2049865722656,422.8780517578125,426.7308654785156,426.7308654785156,285659678
2024-05-11,426.7308654785156,433.9058837890625,426.05078125,429.4651794433594,429.4651794433594,194706217
2024-05-12,429.4649353027344,437.831298828125,428.526123046875,433.1579284667969,433.1579284667969,164145761
2024-05-13,433.1579284667969,447.6558532714844,421.9918212890625,437.3409423828125,437.3409423828125,266985849
2024-05-14,437.3394775390625,438.655029296875,426.6369323730469,428.7911071777344,428.7911071777344,257117254
2024-05-15,428.7911071777344,466.2270202636719,424.3751220703125,464.11572265625,464.11572265625,371656141
2024-05-16,464.1213684082031,465.3505554199219,442.7225341796875,444.84912109375,444.84912109375,265379271
2024-05-17,444.8496398925781,476.8539733886719,442.5953369140625,466.2641296386719,466.2641296386719,451040195
2024-05-18,466.2641296386719,490.9467468261719,465.220947265625,475.79290771484375,475.79290771484375,400393285
2024-05-19,475.79290771484375,496.274169921875,473.8381652832031,484.9183044433594,484.9183044433594,475853440
2024-05-20,484.9183044433594,516.750732421875,477.38433837890625,516.750732421875,516.750732421875,603764607
2024-05-21,516.7470092773438,527.9810180664062,510.0365295410156,515.1150512695312,515.1150512695312,653802741
2024-05-22,515.114990234375,515.3020629882812,496.4347229003906,498.79437255859375,498.79437255859375,402178200
2024-05-23,498.79437255859375,514.55224609375,474.5372009277344,490.9042053222656,490.9042053222656,531630155
2024-05-24,490.9028015136719,499.6725158691406,480.94189453125,494.8669128417969,494.8669128417969,376270122
2024-05-25,494.86749267578125,498.68829345703125,491.3402404785156,493.4154052734375,493.4154052734375,278239148
2024-05-26,493.4154052734375,493.68768310546875,481.5008544921875,483.971435546875,483.971435546875,280188399
2024-05-27,483.971435546875,502.51556396484375,481.78955078125,489.1649169921875,489.1649169921875,309836261
2024-05-28,489.1649169921875,489.1937255859375,461.76568603515625,470.170166015625,470.170166015625,436966181
2024-05-29,470.170166015625,474.3714294433594,463.33648681640625,465.5042724609375,465.5042724609375,310986837
2024-05-30,465.5042419433594,474.39111328125,459.900634765625,465.2304992675781,465.2304992675781,254871814
2024-05-31,465.2304992675781,468.5384521484375,448.344970703125,454.9013671875,454.9013671875,257453971
2024-06-01,454.9013977050781,464.9303894042969,454.3775939941406,463.0711975097656,463.0711975097656,184767899
2024-06-02,463.0719299316406,464.5645751953125,453.8782958984375,458.3445739746094,458.3445739746094,204501658
2024-06-03,458.344970703125,471.2911682128906,455.0487365722656,464.8462829589844,464.8462829589844,251105225
2024-06-04,464.8462829589844,479.1919250488281,460.1847839355469,477.09332275390625,477.09332275390625,287270755
2024-06-05,477.09332275390625,497.57781982421875,476.9119873046875,495.13134765625,495.13134765625,285638569
2024-06-06,495.13134765625,501.9044494628906,487.73028564453125,495.8234558105469,495.8234558105469,308007650
2024-06-07,495.8223571777344,519.4896240234375,469.07098388671875,478.025146484375,478.025146484375,536658669
2024-06-08,477.9809265136719,484.4852600097656,465.9952392578125,469.8932189941406,469.8932189941406,298913751
2024-06-09,469.861083984375,475.471923828125,465.6462097167969,474.4519348144531,474.4519348144531,248749607
2024-06-10,474.44744873046875,474.6488952636719,462.06732177734375,468.92254638671875,468.92254638671875,282512743
2024-06-11,468.93682861328125,468.9769592285156,434.80584716796875,446.39678955078125,446.39678955078125,372317398
2024-06-12,446.39617919921875,466.1671447753906,439.8754577636719,454.10943603515625,454.10943603515625,309627044
2024-06-13,454.11065673828125,455.7046203613281,430.72406005859375,431.5286560058594,431.5286560058594,295548514
2024-06-14,431.4947204589844,439.8710632324219,411.8221740722656,422.8840637207031,422.8840637207031,290871259
2024-06-15,422.84478759765625,432.14697265625,422.5713195800781,429.7106628417969,429.7106628417969,195278489
2024-06-16,429.7192077636719,433.4825134277344,426.6978454589844,428.1529846191406,428.1529846191406,172946681
2024-06-17,428.1435852050781,428.9483947753906,405.64166259765625,420.2284851074219,420.2284851074219,275760280
2024-06-18,420.1836242675781,420.69097900390625,373.4500732421875,389.31488037109375,389.31488037109375,413991010
2024-06-19,389.29779052734375,397.8953857421875,385.5561218261719,388.6602783203125,388.6602783203125,212059873
2024-06-20,388.6602783203125,400.22747802734375,385.93975830078125,389.8619384765625,389.8619384765625,227242865
2024-06-21,389.8275451660156,393.7512512207031,377.3739013671875,382.8753356933594,382.8753356933594,241770183
2024-06-22,382.8687438964844,396.1449279785156,380.3350524902344,392.1610412597656,392.1610412597656,177606883
2024-06-23,392.1531677246094,396.16534423828125,381.1669616699219,381.1669616699219,381.1669616699219,169313535
2024-06-24,381.1705322265625,383.5332336425781,345.6747741699219,363.9482727050781,363.9482727050781,367138327
2024-06-25,363.9336242675781,393.5743408203125,363.7201843261719,388.6441650390625,388.6441650390625,324782473
2024-06-26,388.6399841308594,396.8505859375,373.4199523925781,373.6109924316406,373.6109924316406,231622959
2024-06-27,373.58978271484375,391.5429382324219,370.2091064453125,388.74249267578125,388.74249267578125,249899601
2024-06-28,388.7351379394531,405.87164306640625,384.0180969238281,385.3994140625,385.3994140625,279403507
2024-06-29,385.4081726074219,388.5091857910156,379.16656494140625,380.4427185058594,380.4427185058594,161900666
2024-06-30,380.4472961425781,396.4529113769531,379.1102294921875,393.6454162597656,393.6454162597656,172000441
2024-07-01,393.57940673828125,397.51837158203125,382.9884948730469,384.1968994140625,384.1968994140625,195655265
2024-07-02,384.1803894042969,391.1229553222656,378.3669738769531,381.79339599609375,381.79339599609375,184758001
2024-07-03,381.79620361328125,381.9670715332031,369.6036682128906,373.1245422363281,373.1245422363281,309827762
2024-07-04,373.0910949707031,373.83203125,330.89288330078125,331.47320556640625,331.47320556640625,320890173
2024-07-05,331.39886474609375,331.39886474609375,289.6138000488281,325.8738098144531,325.8738098144531,468690544
2024-07-06,325.8674621582031,343.5633239746094,320.2796325683594,343.05389404296875,343.05389404296875,230791690
2024-07-07,343.0304870605469,343.0304870605469,311.12139892578125,312.7734680175781,312.7734680175781,203765363
2024-07-08,312.8996887207031,336.5621337890625,299.7061462402344,333.3305969238281,333.3305969238281,294005484
2024-07-09,333.3280334472656,340.0464172363281,328.82135009765625,331.0573425292969,331.0573425292969,205966843
2024-07-10,331.05572509765625,345.6974792480469,327.52935791015625,340.7474365234375,340.7474365234375,218127618
2024-07-11,340.7381591796875,366.6850891113281,336.6863708496094,347.4631042480469,347.4631042480469,277960465
2024-07-12,347.4317932128906,369.2003479003906,341.5185852050781,368.7078552246094,368.7078552246094,233104741
2024-07-13,368.7138366699219,379.5633239746094,368.7138366699219,375.97796630859375,375.97796630859375,261496545
2024-07-14,375.9429931640625,387.7035217285156,365.2854919433594,376.9600830078125,376.9600830078125,269171844
2024-07-15,376.9571228027344,400.7317199707031,376.0260314941406,400.71929931640625,400.71929931640625,312071188
2024-07-16,400.668212890625,404.21820068359375,371.1886291503906,387.09423828125,387.09423828125,396734235
2024-07-17,387.1311340332031,397.7931213378906,372.6299743652344,375.7253112792969,375.7253112792969,322763583
2024-07-18,375.73272705078125,386.02862548828125,371.17535400390625,382.8452453613281,382.8452453613281,267578836
2024-07-19,382.84759521484375,400.0182800292969,370.3345031738281,391.8265380859375,391.8265380859375,296593090
2024-07-20,391.8265380859375,398.7216491699219,386.3375549316406,395.6181640625,395.6181640625,208701674
2024-07-21,395.6181640625,401.1235656738281,380.2879638671875,400.7705383300781,400.7705383300781,238719310
2024-07-22,400.7705383300781,404.287353515625,383.7500305175781,385.781494140625,385.781494140625,374688068
2024-07-23,385.781494140625,392.39453125,361.2513732910156,366.49761962890625,366.49761962890625,317545733
2024-07-24,366.5050048828125,374.4277648925781,360.3771057128906,362.4208679199219,362.4208679199219,211913383
2024-07-25,362.4208679199219,364.9766845703125,347.36578369140625,361.60260009765625,361.60260009765625,267412875
2024-07-26,361.60260009765625,378.38348388671875,361.4549255371094,377.4776306152344,377.4776306152344,218018021
2024-07-27,377.4776306152344,397.69976806640625,377.09332275390625,392.1049499511719,392.1049499511719,287635434
2024-07-28,392.1049499511719,422.8785400390625,389.7191162109375,416.67303466796875,416.67303466796875,379230665
2024-07-29,416.67303466796875,457.971923828125,414.91650390625,439.7582702636719,439.7582702636719,552096539
2024-07-30,439.7582702636719,445.677001953125,428.87371826171875,432.6112060546875,432.6112060546875,385439890
2024-07-31,432.6113586425781,440.7234191894531,412.3179626464844,414.818115234375,414.818115234375,309358049
2024-08-01,414.817626953125,423.12066650390625,390.1377258300781,413.147216796875,413.147216796875,330265168
2024-08-02,413.147216796875,416.3282470703125,379.5459899902344,381.5531005859375,381.5531005859375,344448094
2024-08-03,381.5531005859375,385.3769226074219,355.9820556640625,364.3846130371094,364.3846130371094,300350654
2024-08-04,364.3846130371094,366.61834716796875,331.5862731933594,331.857666015625,331.857666015625,338173942
2024-08-05,331.8416442871094,333.95587158203125,277.6203308105469,309.95574951171875,309.95574951171875,733413582
2024-08-06,309.95574951171875,330.0059509277344,308.6315002441406,314.6262512207031,314.6262512207031,343921171
2024-08-07,314.6262512207031,327.3889465332031,309.99176025390625,312.33428955078125,312.33428955078125,277606567
2024-08-08,312.31304931640625,369.5331726074219,309.6346435546875,354.3216247558594,354.3216247558594,352545131
2024-08-09,354.3216247558594,357.1910095214844,337.29193115234375,347.96014404296875,347.96014404296875,314111073
2024-08-10,347.96014404296875,358.2238464355469,346.61224365234375,354.6650085449219,354.6650085449219,189822367
2024-08-11,354.6792907714844,357.9990539550781,328.5062561035156,330.2902526855469,330.2902526855469,177657496
2024-08-12,330.2988586425781,358.9184265136719,330.29632568359375,354.6017761230469,354.6017761230469,290779742
2024-08-13,354.60235595703125,364.7131652832031,344.3289489746094,351.9599609375,351.9599609375,261042950
2024-08-14,351.9599609375,352.39093017578125,336.0010070800781,338.1859436035156,338.1859436035156,218272409
2024-08-15,338.1849060058594,344.1620178222656,328.8085021972656,334.6147155761719,334.6147155761719,219997424
2024-08-16,334.6147155761719,346.1034240722656,329.41119384765625,338.479248046875,338.479248046875,277503253
2024-08-17,338.479248046875,347.58428955078125,336.28240966796875,341.055419921875,341.055419921875,176731429
2024-08-18,341.055419921875,345.2036437988281,333.3903503417969,333.3903503417969,333.3903503417969,164347920
2024-08-19,333.385009765625,339.5158386230469,331.09820556640625,338.10125732421875,338.10125732421875,167998447
2024-08-20,338.1015319824219,346.6777038574219,332.12322998046875,335.4502868652344,335.4502868652344,206346038
2024-08-21,335.4490661621094,354.8583679199219,334.45806884765625,349.2322082519531,349.2322082519531,240728482
2024-08-22,349.23187255859375,351.62921142578125,343.1354064941406,346.5582275390625,346.5582275390625,166587949
2024-08-23,346.5582275390625,368.2425842285156,346.55670166015625,365.1933898925781,365.1933898925781,218734147
2024-08-24,365.1949768066406,368.8868103027344,358.33612060546875,363.68023681640625,363.68023681640625,191318746
2024-08-25,363.68023681640625,364.21185302734375,351.1066589355469,356.3801574707031,356.3801574707031,228595165
2024-08-26,356.3801574707031,358.0350341796875,340.3446044921875,342.5382080078125,342.5382080078125,239610229
2024-08-27,342.54010009765625,347.0865783691406,318.0483703613281,324.7033996582031,324.7033996582031,226143494
2024-08-28,324.7033996582031,329.4745788574219,315.30206298828125,322.3939514160156,322.3939514160156,223905263
2024-08-29,322.3939514160156,330.7136535644531,318.2591552734375,322.449951171875,322.449951171875,166814961
2024-08-30,322.449951171875,326.7728271484375,316.1108703613281,325.16351318359375,325.16351318359375,163701066
2024-08-31,325.16351318359375,326.6273498535156,320.5391540527344,322.2494201660156,322.2494201660156,102613536
2024-09-01,322.2494201660156,322.6195983886719,311.6368408203125,312.7499694824219,312.7499694824219,139653679
2024-09-02,312.7499694824219,325.18402099609375,311.17877197265625,323.7297668457031,323.7297668457031,167884718
2024-09-03,323.7288818359375,325.8701171875,309.1968078613281,309.1968078613281,309.1968078613281,193357056
2024-09-04,309.1857604980469,319.0618591308594,299.4540100097656,315.29083251953125,315.29083251953125,178174932
2024-09-05,315.29083251953125,316.8160095214844,304.0265808105469,307.4684143066406,307.4684143066406,144472397
2024-09-06,307.4681396484375,312.48712158203125,287.6148986816406,294.8648681640625,294.8648681640625,213371563
2024-09-07,294.8648681640625,308.0719909667969,293.6490783691406,299.4573669433594,299.4573669433594,148417531
2024-09-08,299.4463195800781,307.8006591796875,298.9897766113281,305.2160949707031,305.2160949707031,135436999
2024-09-09,305.2160949707031,325.3136901855469,305.2160949707031,322.45269775390625,322.45269775390625,172859472
2024-09-10,322.4523010253906,331.50946044921875,318.5246887207031,329.6400451660156,329.6400451660156,170652733
2024-09-11,329.6400451660156,343.4049072265625,320.1967468261719,337.615966796875,337.615966796875,205137277
2024-09-12,337.615966796875,340.529541015625,330.4661560058594,333.01947021484375,333.01947021484375,171190530
2024-09-13,333.01947021484375,337.0822448730469,327.52435302734375,335.8511047363281,335.8511047363281,166901824
2024-09-14,335.85125732421875,337.8517150878906,326.79144287109375,327.154296875,327.154296875,245227524
2024-09-15,327.154296875,329.0856628417969,315.2851257324219,316.6377258300781,316.6377258300781,182881544
2024-09-16,316.6377258300781,316.9617614746094,309.3701477050781,311.91546630859375,311.91546630859375,198920950
2024-09-17,311.91546630859375,321.28253173828125,309.6545104980469,314.1930236816406,314.1930236816406,184848630
2024-09-18,314.1930236816406,325.8941650390625,307.0740966796875,325.80963134765625,325.80963134765625,194653140
2024-09-19,325.80963134765625,348.9515686035156,325.80963134765625,340.2292175292969,340.2292175292969,365393921
2024-09-20,340.2292175292969,345.07647705078125,332.846435546875,335.6577453613281,335.6577453613281,221485678
2024-09-21,335.6577453613281,346.6807556152344,331.636962890625,345.7752380371094,345.7752380371094,152676406
2024-09-22,345.7752380371094,346.82464599609375,334.8514099121094,342.98187255859375,342.98187255859375,160097412
2024-09-23,342.98187255859375,348.92230224609375,337.64312744140625,342.42919921875,342.42919921875,192148182
2024-09-24,342.42919921875,350.778564453125,337.4798583984375,348.152099609375,348.152099609375,203850391
2024-09-25,348.1498107910156,355.4508361816406,342.1428527832031,343.22100830078125,343.22100830078125,212850621
2024-09-26,343.22100830078125,357.6687316894531,339.57171630859375,351.9991455078125,351.9991455078125,235151901
2024-09-27,351.9991455078125,364.2591552734375,351.8868408203125,359.0396728515625,359.0396728515625,264022346
2024-09-28,359.0396728515625,360.8158874511719,346.85125732421875,353.09991455078125,353.09991455078125,195300825
2024-09-29,353.0820007324219,357.73492431640625,346.6228942871094,352.8612365722656,352.8612365722656,196199677
2024-09-30,352.861572265625,353.32794189453125,335.61236572265625,337.37799072265625,337.37799072265625,222103505
2024-10-01,337.37799072265625,346.9056091308594,314.1782531738281,318.2869873046875,318.2869873046875,304853275
2024-10-02,318.28326416015625,323.9666748046875,310.50616455078125,316.298095703125,316.298095703125,226461466
2024-10-03,316.2959899902344,322.23828125,309.12249755859375,320.2301940917969,320.2301940917969,240219460
2024-10-04,320.2301940917969,325.5118103027344,318.6153259277344,324.7106018066406,324.7106018066406,188846591
2024-10-05,324.7106018066406,325.4635314941406,318.5011901855469,321.6606140136719,321.6606140136719,130406755
2024-10-06,321.6602783203125,325.2454528808594,321.07904052734375,324.4873352050781,324.4873352050781,124485113
2024-10-07,324.48675537109375,332.41412353515625,321.1130676269531,324.4577331542969,324.4577331542969,232662830
2024-10-08,324.458251953125,333.219970703125,322.40753173828125,328.7540283203125,328.7540283203125,200392818
2024-10-09,328.7546081542969,330.0743103027344,318.58935546875,320.572509765625,320.572509765625,167522875
2024-10-10,320.5728759765625,325.1151123046875,317.5360412597656,322.5751647949219,322.5751647949219,175685487
2024-10-11,322.5751647949219,328.8378601074219,322.01800537109375,326.8042297363281,326.8042297363281,151465097
2024-10-12,326.8042297363281,332.923828125,325.17425537109375,329.4590759277344,329.4590759277344,146537217
2024-10-13,329.4590759277344,329.5268249511719,318.1198425292969,321.17864990234375,321.17864990234375,149198960
2024-10-14,321.17864990234375,368.0841369628906,319.4667053222656,368.0122985839844,368.0122985839844,410845988
2024-10-15,368.0122985839844,383.9180908203125,346.7770690917969,354.6675720214844,354.6675720214844,612331359
2024-10-16,354.6675720214844,370.2337646484375,351.9092712402344,365.4289245605469,365.4289245605469,447274937
2024-10-17,365.4300842285156,374.4607238769531,360.9576416015625,369.3623352050781,369.3623352050781,323021012
2024-10-18,369.3681640625,376.3393249511719,363.8491516113281,367.1418151855469,367.1418151855469,303447320
2024-10-19,367.1418151855469,368.4596862792969,361.7007751464844,363.72308349609375,363.72308349609375,175417450
2024-10-20,363.7339172363281,369.8941650390625,357.7776184082031,369.35589599609375,369.35589599609375,233339219
2024-10-21,369.35589599609375,378.1859130859375,359.0672302246094,363.7775573730469,363.7775573730469,265056162
2024-10-22,363.7775573730469,365.9845886230469,354.5358581542969,357.16131591796875,357.16131591796875,214889463
2024-10-23,357.16131591796875,357.27313232421875,339.5334167480469,347.05072021484375,347.05072021484375,212510742
2024-10-24,347.9410400390625,370.3706970214844,346.90789794921875,367.38958740234375,367.38958740234375,295183980
2024-10-25,367.39556884765625,373.44097900390625,344.4532165527344,348.0643615722656,348.0643615722656,370369875
2024-10-26,348.0669250488281,356.413330078125,346.5236511230469,347.7802429199219,347.7802429199219,189752488
2024-10-27,347.7828063964844,353.3833923339844,347.0345153808594,352.1592712402344,352.1592712402344,162404003
2024-10-28,352.1576232910156,367.4704284667969,344.49658203125,365.2552185058594,365.2552185058594,280381234
2024-10-29,365.2541198730469,388.4923095703125,363.9862365722656,385.384521484375,385.384521484375,442798064
2024-10-30,385.3846435546875,386.5310974121094,367.3707275390625,369.8304138183594,369.8304138183594,359629190
2024-10-31,369.8304138183594,377.25738525390625,349.8980712890625,358.219970703125,358.219970703125,376030299
2024-11-01,358.219970703125,359.2394104003906,344.4457092285156,349.5990295410156,349.5990295410156,273732546
2024-11-02,349.5993957519531,356.5190734863281,342.2245178222656,353.3771667480469,353.3771667480469,217277347
2024-11-03,353.3771667480469,353.80615234375,335.0462951660156,340.2908935546875,340.2908935546875,277290045
2024-11-04,340.2908935546875,341.5669860839844,322.61163330078125,329.0894470214844,329.0894470214844,265898977
2024-11-05,329.0894470214844,344.9583740234375,327.0946044921875,343.36505126953125,343.36505126953125,249764943
2024-11-06,343.36505126953125,383.03314208984375,343.22784423828125,378.5013732910156,378.5013732910156,693259435
2024-11-07,378.5013732910156,386.3945617675781,371.4493713378906,377.6909484863281,377.6909484863281,359758040
2024-11-08,377.6909484863281,383.0251159667969,365.60272216796875,377.42822265625,377.42822265625,390020359
2024-11-09,377.42822265625,406.61431884765625,370.43145751953125,406.35089111328125,406.35089111328125,435832514
2024-11-10,406.34344482421875,453.0811462402344,396.3116760253906,442.1380310058594,442.1380310058594,1090610989
2024-11-11,442.13702392578125,477.26470947265625,423.9671936035156,473.32672119140625,473.32672119140625,1002017140
2024-11-12,473.32672119140625,473.3289794921875,420.8152770996094,434.3050231933594,434.3050231933594,1046905545
2024-11-13,434.2893981933594,449.64300537109375,404.33734130859375,439.2732849121094,439.2732849121094,924206089
2024-11-14,439.2732849121094,445.0203552246094,411.172119140625,414.5817565917969,414.5817565917969,675972965
2024-11-15,414.5759582519531,435.42822265625,410.93853759765625,433.191162109375,433.191162109375,520649465
2024-11-16,431.4165954589844,481.8152770996094,429.30291748046875,462.042236328125,462.042236328125,802471705
2024-11-17,462.042236328125,485.68707275390625,425.9366455078125,432.03131103515625,432.03131103515625,801735981
2024-11-18,432.03131103515625,469.2617492675781,432.03076171875,451.98638916015625,451.98638916015625,605139453
2024-11-19,451.98638916015625,459.7451477050781,440.7442321777344,447.0617980957031,447.0617980957031,506264726
2024-11-20,447.0617980957031,453.9173889160156,430.1485290527344,440.3277893066406,440.3277893066406,454972041
2024-11-21,440.3276672363281,533.6788940429688,429.9026184082031,486.0648498535156,486.0648498535156,2198657781
2024-11-22,486.048583984375,501.3301696777344,474.6234436035156,490.2834777832031,490.2834777832031,906194077
2024-11-23,490.2828674316406,564.1494750976562,487.828369140625,509.9440612792969,509.9440612792969,1773571615
2024-11-24,509.9440612792969,525.1842041015625,482.78033447265625,514.7054443359375,514.7054443359375,956982722
2024-11-25,514.7053833007812,529.560791015625,484.72735595703125,491.65716552734375,491.65716552734375,965075712
2024-11-26,491.6503601074219,504.5390625,473.80352783203125,492.5515441894531,492.5515441894531,669553524
2024-11-27,492.5515441894531,523.0794067382812,486.71759033203125,519.6979370117188,519.6979370117188,796745568
2024-11-28,519.4590454101562,522.2720947265625,498.7605895996094,511.92437744140625,511.92437744140625,716434291
2024-11-29,511.9245300292969,522.3468627929688,500.7226867675781,518.328369140625,518.328369140625,521915378
2024-11-30,518.3289794921875,535.3505859375,507.3683776855469,525.2651977539062,525.2651977539062,787619820
2024-12-01,525.2639770507812,535.982177734375,511.37762451171875,532.6294555664062,532.6294555664062,639650950
2024-12-02,532.6294555664062,558.864501953125,496.18682861328125,538.0313110351562,538.0313110351562,1611257901
2024-12-03,538.034423828125,587.8036499023438,519.8336791992188,583.9658813476562,583.9658813476562,1796306978
2024-12-04,583.902099609375,595.9005126953125,545.916748046875,584.1792602539062,584.1792602539062,1524904836
2024-12-05,584.2101440429688,630.7698974609375,554.1620483398438,590.051025390625,590.051025390625,1896615331
2024-12-06,589.1842041015625,639.6852416992188,581.8483276367188,619.4531860351562,619.4531860351562,1095984082
2024-12-07,619.4531860351562,626.1600341796875,605.4369506835938,608.5131225585938,608.5131225585938,690068241
2024-12-08,611.3733520507812,624.5870971679688,604.1690063476562,623.3380126953125,623.3380126953125,687043318
2024-12-09,623.3421630859375,623.3421630859375,528.13818359375,553.742919921875,553.742919921875,1239636044
2024-12-10,553.7376708984375,563.96923828125,486.8644104003906,516.675048828125,516.675048828125,1030856705
2024-12-11,516.6876831054688,550.3167114257812,504.41717529296875,547.3112182617188,547.3112182617188,637935609
2024-12-12,547.3128662109375,563.5128784179688,538.213134765625,539.8097534179688,539.8097534179688,561758706
2024-12-13,539.8097534179688,543.1663818359375,527.14404296875,542.1737670898438,542.1737670898438,459700503
2024-12-14,542.1737670898438,550.5867309570312,520.7566528320312,534.1950073242188,534.1950073242188,428124631
2024-12-15,534.1914672851562,549.443603515625,525.3402099609375,546.8533935546875,546.8533935546875,430168201
2024-12-16,546.861083984375,555.5768432617188,523.1478271484375,537.910888671875,537.910888671875,548587535
2024-12-17,537.910888671875,546.4817504882812,524.9396362304688,529.7596435546875,529.7596435546875,511984306
2024-12-18,529.7572631835938,542.9521484375,479.8158874511719,480.6501159667969,480.6501159667969,697284590
2024-12-19,480.65826416015625,488.3216552734375,424.05206298828125,440.0602722167969,440.0602722167969,740380640
2024-12-20,440.06109619140625,450.4432678222656,391.4194030761719,448.8754577636719,448.8754577636719,725668445
2024-12-21,448.8804016113281,471.9540710449219,444.8200988769531,456.0484619140625,456.0484619140625,488020092
2024-12-22,456.0484619140625,460.4260559082031,435.7720031738281,445.06976318359375,445.06976318359375,386167743
2024-12-23,445.0756530761719,464.9556884765625,432.5489196777344,460.2939758300781,460.2939758300781,431340213
2024-12-24,460.2939758300781,477.73681640625,451.2635803222656,470.2679443359375,470.2679443359375,347113797
2024-12-25,470.2740478515625,470.67926025390625,456.00067138671875,465.3318786621094,465.3318786621094,304299463
2024-12-26,465.2933349609375,467.1692199707031,433.5889892578125,437.1010437011719,437.1010437011719,305992681
2024-12-27,437.0999450683594,460.1948547363281,435.3415222167969,440.2722473144531,440.2722473144531,328412674
2024-12-28,440.2774353027344,452.17193603515625,438.3994140625,451.0380554199219,451.0380554199219,216070856
2024-12-29,451.0356750488281,452.7679138183594,435.2436218261719,438.50543212890625,438.50543212890625,231286471
2024-12-30,438.50543212890625,451.9984436035156,428.7264099121094,443.3424377441406,443.3424377441406,338824201
2024-12-31,443.34735107421875,453.3890686035156,433.0258483886719,433.8179931640625,433.8179931640625,287771055
2025-01-01,433.8179931640625,451.3052062988281,430.111328125,449.35986328125,449.35986328125,292109398
2025-01-02,449.375244140625,464.3663330078125,449.3548889160156,461.3688049316406,461.3688049316406,321312293
2025-01-03,461.36444091796875,476.60150146484375,455.9979248046875,473.068359375,473.068359375,308314941
2025-01-04,473.06549072265625,482.3426513671875,469.29986572265625,478.9778747558594,478.9778747558594,345856160
2025-01-05,478.95867919921875,478.9992980957031,463.4584045410156,470.9113464355469,470.9113464355469,256046099
2025-01-06,470.9109191894531,485.5890197753906,465.1578063964844,482.6858825683594,482.6858825683594,346240277
2025-01-07,482.6858215332031,485.9147033691406,436.3887023925781,437.4750061035156,437.4750061035156,433839864
2025-01-08,437.4744567871094,441.3079528808594,420.6199645996094,434.28338623046875,434.28338623046875,373567190
2025-01-09,434.28338623046875,436.6822204589844,412.5258483886719,421.61907958984375,421.61907958984375,308922428
2025-01-10,421.6039733886719,450.0120544433594,421.1983337402344,449.9591369628906,449.9591369628906,431880574
2025-01-11,449.97393798828125,450.1679992675781,436.53265380859375,440.8851318359375,440.8851318359375,234257749
2025-01-12,440.8851318359375,463.24053955078125,436.9677429199219,447.83673095703125,447.83673095703125,357837351
2025-01-13,447.8420104980469,452.8014221191406,405.0858459472656,428.0797119140625,428.0797119140625,383375947
2025-01-14,428.0801086425781,440.43377685546875,426.48321533203125,438.0751647949219,438.0751647949219,245246168
2025-01-15,438.07415771484375,462.8702087402344,431.2518310546875,461.0185546875,461.0185546875,313541748
2025-01-16,461.0155944824219,470.82177734375,448.31103515625,461.8852233886719,461.8852233886719,427794865
2025-01-17,461.8766784667969,499.6245422363281,461.72479248046875,489.7207336425781,489.7207336425781,583682548
2025-01-18,489.7207336425781,494.12152099609375,459.28167724609375,466.13433837890625,466.13433837890625,544203117
2025-01-19,466.1365661621094,470.2031555175781,422.7901611328125,426.2817077636719,426.2817077636719,605577025
2025-01-20,426.29376220703125,472.091552734375,417.6389465332031,431.22149658203125,431.22149658203125,634836087
2025-01-21,431.21893310546875,453.6377868652344,420.64117431640625,446.2886962890625,446.2886962890625,321862327
2025-01-22,446.2886962890625,450.6258850097656,434.51605224609375,434.76739501953125,434.76739501953125,243291373
2025-01-23,434.7536926269531,446.418212890625,425.8639221191406,437.4604187011719,437.4604187011719,333292464
2025-01-24,437.4375305175781,442.02996826171875,426.92919921875,431.7235412597656,431.7235412597656,274041524
2025-01-25,431.71978759765625,453.8683776855469,431.2792053222656,445.2803649902344,445.2803649902344,279385877
2025-01-26,445.2889099121094,447.6676940917969,425.56182861328125,425.595947265625,425.595947265625,221197470
2025-01-27,425.5960998535156,428.2572326660156,398.0462646484375,426.9776611328125,426.9776611328125,419819358
2025-01-28,426.9776611328125,430.6153869628906,407.4515075683594,410.5862121582031,410.5862121582031,239574617
2025-01-29,410.59033203125,420.957275390625,405.208740234375,414.92584228515625,414.92584228515625,261734295
2025-01-30,414.93475341796875,438.8310852050781,413.33880615234375,434.8733215332031,434.8733215332031,273589657
2025-01-31,434.8512268066406,444.5398864746094,420.57598876953125,424.243408203125,424.243408203125,291331116
2025-02-01,424.2419738769531,430.9076232910156,401.1238098144531,404.39166259765625,404.39166259765625,279447559
2025-02-02,404.39166259765625,410.1123352050781,347.9127197265625,359.7787780761719,359.7787780761719,514459348
2025-02-03,359.77960205078125,360.3173522949219,289.74371337890625,353.2078857421875,353.2078857421875,875556667
2025-02-04,353.2110595703125,355.3353576660156,322.07147216796875,330.6802978515625,330.6802978515625,359848862
2025-02-05,330.67755126953125,337.9870300292969,323.8624572753906,327.9939880371094,327.9939880371094,261078049
2025-02-06,327.9939880371094,334.9215087890625,314.7781066894531,315.9839782714844,315.9839782714844,254750213
2025-02-07,315.9844970703125,334.9669189453125,309.4197082519531,318.4578552246094,318.4578552246094,276800126
2025-02-08,318.459228515625,324.2894592285156,315.6938781738281,323.50653076171875,323.50653076171875,188643537
2025-02-09,323.5047912597656,328.8790283203125,313.35894775390625,324.8921203613281,324.8921203613281,215414667
2025-02-10,324.8838806152344,334.14801025390625,316.8863525390625,329.0276184082031,329.0276184082031,239642715
2025-02-11,329.03057861328125,343.88031005859375,326.2595520019531,331.39703369140625,331.39703369140625,233949040
2025-02-12,331.3970947265625,346.4083557128906,323.61187744140625,343.0455627441406,343.0455627441406,280974652
2025-02-13,343.05963134765625,345.3232421875,328.35015869140625,335.3482360839844,335.3482360839844,258121099
2025-02-14,335.3456726074219,350.4349060058594,334.8716125488281,341.62628173828125,341.62628173828125,246694060
2025-02-15,341.62628173828125,345.609619140625,331.4545593261719,332.8094177246094,332.8094177246094,194011933
2025-02-16,332.8093566894531,334.72735595703125,326.3597106933594,326.4682922363281,326.4682922363281,188181161
2025-02-17,326.4666748046875,336.3781433105469,317.9869384765625,323.638427734375,323.638427734375,271156083
2025-02-18,323.63787841796875,324.8931884765625,308.24761962890625,315.83685302734375,315.83685302734375,257561898
2025-02-19,315.8370361328125,324.0519714355469,312.1624450683594,322.58984375,322.58984375,217394652
2025-02-20,322.58984375,326.79278564453125,320.78662109375,326.0089416503906,326.0089416503906,216685266
2025-02-21,326.00152587890625,333.2948913574219,310.45538330078125,313.6491394042969,313.6491394042969,286852656
2025-02-22,313.6491394042969,322.4486083984375,312.9087219238281,320.9940490722656,320.9940490722656,235127955
2025-02-23,320.9942932128906,332.192626953125,320.8865966796875,327.8842468261719,327.8842468261719,266935800
2025-02-24,327.8842468261719,329.0187683105469,291.3382873535156,291.61492919921875,291.61492919921875,400106307
2025-02-25,291.61492919921875,296.29107666015625,277.3119812011719,291.6081237792969,291.6081237792969,559716985
2025-02-26,291.6091003417969,300.4550476074219,284.60968017578125,293.3774719238281,293.3774719238281,390767787
2025-02-27,293.3851013183594,302.9151611328125,290.605224609375,296.6879577636719,296.6879577636719,282014979
2025-02-28,296.690185546875,319.462158203125,270.59173583984375,315.8653259277344,315.8653259277344,542714254
2025-03-01,315.86517333984375,323.8949279785156,307.99029541015625,311.22760009765625,311.22760009765625,269438185
2025-03-02,311.22760009765625,340.64178466796875,310.0177001953125,333.97296142578125,333.97296142578125,446948008
2025-03-03,333.95709228515625,350.9582214355469,311.9561462402344,320.451171875,320.451171875,647665016
2025-03-04,320.4491882324219,328.759033203125,292.4519958496094,320.1509704589844,320.1509704589844,460959785
2025-03-05,320.14996337890625,395.10797119140625,320.14996337890625,392.21337890625,392.21337890625,1087265580
2025-03-06,392.216796875,418.2606201171875,385.3105163574219,395.435302734375,395.435302734375,686078740
2025-03-07,395.4474182128906,408.45294189453125,384.3415222167969,388.5880126953125,388.5880126953125,672899922
2025-03-08,388.5882263183594,395.16912841796875,377.5358581542969,385.40155029296875,385.40155029296875,360054808
2025-03-09,385.40155029296875,386.47100830078125,356.64630126953125,357.228515625,357.228515625,353389842
2025-03-10,357.2312316894531,369.6250915527344,331.64532470703125,331.64532470703125,331.64532470703125,447773807
2025-03-11,331.65899658203125,349.2240905761719,318.9726867675781,339.49188232421875,339.49188232421875,379042726
2025-03-12,339.4934997558594,360.14404296875,331.29119873046875,353.9580078125,353.9580078125,391371601
2025-03-13,353.9580078125,355.05426025390625,324.73046875,326.1294250488281,326.1294250488281,291085257
2025-03-14,326.1297302246094,334.2023010253906,325.6778259277344,330.35772705078125,330.35772705078125,294948840
2025-03-15,330.3565673828125,351.34942626953125,328.5343322753906,342.82183837890625,342.82183837890625,491892978
2025-03-16,342.8208923339844,342.8220520019531,325.58892822265625,332.9571838378906,332.9571838378906,260268495
2025-03-17,332.9564514160156,341.8912353515625,331.5973815917969,337.76959228515625,337.76959228515625,273412665
2025-03-18,337.7679748535156,343.1203918457031,330.010986328125,335.1486511230469,335.1486511230469,248691822
2025-03-19,335.1486511230469,346.5509033203125,332.6737060546875,345.6285705566406,345.6285705566406,332817765
2025-03-20,345.6213684082031,349.5953674316406,330.4903259277344,333.59228515625,333.59228515625,262410447
2025-03-21,333.5857849121094,335.0297546386719,321.7940673828125,322.62158203125,322.62158203125,220548444
2025-03-22,322.6218566894531,325.82635498046875,321.3017578125,322.0602111816406,322.0602111816406,185224689
2025-03-23,322.0602111816406,325.7184143066406,320.88958740234375,325.2769775390625,325.2769775390625,204811893
2025-03-24,325.2757568359375,336.5546569824219,321.7784118652344,332.1944580078125,332.1944580078125,230935543
2025-03-25,332.19952392578125,338.8973083496094,327.0877685546875,335.6667175292969,335.6667175292969,221709790
2025-03-26,335.6667175292969,340.34930419921875,328.9994812011719,334.57269287109375,334.57269287109375,338155329
2025-03-27,334.568359375,339.2383728027344,321.6712341308594,324.70166015625,324.70166015625,263541169
2025-03-28,324.7008056640625,326.4827880859375,305.025634765625,307.4603576660156,307.4603576660156,236547305
2025-03-29,307.4598693847656,308.6727600097656,299.4413146972656,303.1073913574219,303.1073913574219,127181460
2025-03-30,303.1073913574219,307.82318115234375,294.5411376953125,298.8476867675781,298.8476867675781,119451420
2025-03-31,298.8476257324219,305.48370361328125,290.2252197265625,303.31646728515625,303.31646728515625,235148617
2025-04-01,303.32330322265625,315.9886169433594,302.69598388671875,308.4830017089844,308.4830017089844,198248523
2025-04-02,308.4781494140625,315.8262023925781,291.0789794921875,293.8935241699219,293.8935241699219,290225176
2025-04-03,293.8478088378906,307.26324462890625,292.34014892578125,300.488037109375,300.488037109375,274708947
2025-04-04,300.50933837890625,309.7270202636719,295.23699951171875,301.255859375,301.255859375,226666431
2025-04-05,301.255859375,303.9845275878906,297.1915588378906,303.8316650390625,303.8316650390625,143154117
2025-04-06,303.8300476074219,307.02032470703125,266.0008239746094,271.9084777832031,271.9084777832031,244203906
2025-04-07,271.9084777832031,280.0010681152344,250.79257202148438,275.4508972167969,275.4508972167969,344774605
2025-04-08,275.4556884765625,284.1695556640625,267.3828125,268.96673583984375,268.96673583984375,209257907
2025-04-09,268.96673583984375,310.915771484375,259.43267822265625,301.1901550292969,301.1901550292969,348038068
2025-04-10,301.19244384765625,303.61083984375,283.2398376464844,290.2632141113281,290.2632141113281,199533114
2025-04-11,290.2613525390625,315.55572509765625,289.6643981933594,312.836669921875,312.836669921875,255219920
2025-04-12,312.83428955078125,352.2669982910156,311.5403747558594,344.92498779296875,344.92498779296875,305977008
2025-04-13,344.9286804199219,352.7746276855469,336.3592224121094,342.37060546875,342.37060546875,235231633
2025-04-14,342.3725891113281,372.05523681640625,323.5250549316406,323.5287780761719,323.5287780761719,359026415
2025-04-15,323.5284118652344,336.9947204589844,317.63555908203125,319.1454162597656,319.1454162597656,247986818
2025-04-16,319.1454162597656,325.3072204589844,315.5398254394531,321.89044189453125,321.89044189453125,193855393
2025-04-17,321.8946228027344,339.97735595703125,321.49267578125,333.2281494140625,333.2281494140625,239998275
2025-04-18,333.2535095214844,344.60888671875,327.79046630859375,335.34393310546875,335.34393310546875,201608726
2025-04-19,335.34393310546875,339.8147888183594,332.9826965332031,335.3309631347656,335.3309631347656,140595989
2025-04-20,335.3309631347656,341.6944885253906,331.9967956542969,335.9388732910156,335.9388732910156,173751765
2025-04-21,335.9388732910156,347.8679504394531,335.9322204589844,344.80694580078125,344.80694580078125,229779711
2025-04-22,344.8091125488281,364.1048583984375,337.42340087890625,362.78173828125,362.78173828125,344762513
2025-04-23,362.78173828125,363.7303466796875,354.2479248046875,358.2170715332031,358.2170715332031,295609566
2025-04-24,358.21728515625,366.5555725097656,344.7096252441406,356.4633483886719,356.4633483886719,354380198
2025-04-25,356.4664306640625,383.821533203125,349.1286926269531,373.3293762207031,373.3293762207031,432211377
2025-04-26,373.33203125,376.71124267578125,355.7266540527344,355.95916748046875,355.95916748046875,266233899
2025-04-27,355.95916748046875,359.64788818359375,345.6003112792969,345.9830322265625,345.9830322265625,238642089
2025-04-28,345.9845886230469,368.1187744140625,342.68426513671875,364.2192077636719,364.2192077636719,291452282
2025-04-29,364.2124938964844,376.84423828125,361.1186828613281,363.6363830566406,363.6363830566406,382374602
2025-04-30,363.6363830566406,369.5191345214844,356.13641357421875,366.22747802734375,366.22747802734375,243001680
2025-05-01,366.2293395996094,373.5812072753906,360.4165344238281,361.1256103515625,361.1256103515625,228995000
2025-05-02,361.1297912597656,385.8911437988281,359.6660461425781,382.875244140625,382.875244140625,330355046
2025-05-03,382.8751220703125,383.3672180175781,363.1120300292969,363.1204833984375,363.1204833984375,236203523
2025-05-04,363.11968994140625,368.4869689941406,353.4664306640625,356.13006591796875,356.13006591796875,213163761
2025-05-05,356.13262939453125,360.7534484863281,349.96343994140625,353.4871520996094,353.4871520996094,185202344
2025-05-06,353.4871520996094,373.41900634765625,350.6373291015625,373.054443359375,373.054443359375,304975554
2025-05-07,373.104248046875,386.07769775390625,355.7275390625,383.2935791015625,383.2935791015625,391867796
2025-05-08,383.26348876953125,425.85009765625,382.3884582519531,421.6309814453125,421.6309814453125,687502658
2025-05-09,421.6309814453125,428.35107421875,404.46673583984375,412.3817443847656,412.3817443847656,472493370
2025-05-10,412.3818664550781,431.9118957519531,410.7369689941406,430.8814697265625,430.8814697265625,339256975
2025-05-11,430.875732421875,431.3128356933594,403.46588134765625,408.0454406738281,408.0454406738281,313898580
2025-05-12,408.0461730957031,418.3527526855469,399.6185607910156,410.6682434082031,410.6682434082031,368334322
2025-05-13,410.6682434082031,415.5973205566406,392.215576171875,411.29534912109375,411.29534912109375,278987880
2025-05-14,411.3062438964844,413.18194580078125,399.60626220703125,402.6856689453125,402.6856689453125,250914523
2025-05-15,402.6812438964844,404.71807861328125,383.8249816894531,395.69183349609375,395.69183349609375,288151652
2025-05-16,395.7008361816406,403.4589538574219,393.8097839355469,395.8854064941406,395.8854064941406,235045682
2025-05-17,395.8811950683594,401.2992248535156,386.72149658203125,391.9806213378906,391.9806213378906,243531787
2025-05-18,391.9806213378906,407.8995361328125,391.5286560058594,406.8180847167969,406.8180847167969,271577964
2025-05-19,406.8044738769531,408.2640075683594,376.310791015625,392.8945007324219,392.8945007324219,274592762
2025-05-20,392.8945007324219,397.9524230957031,384.66180419921875,394.0870361328125,394.0870361328125,218700549
2025-05-21,394.0870361328125,411.59027099609375,391.17425537109375,407.56866455078125,407.56866455078125,305925011
2025-05-22,407.5499267578125,445.24542236328125,407.4554748535156,443.9219970703125,443.9219970703125,559337290
2025-05-23,443.9219970703125,454.7947998046875,425.318115234375,425.58709716796875,425.58709716796875,519314459
2025-05-24,425.58709716796875,431.62078857421875,420.0252990722656,421.8962097167969,421.8962097167969,240255954
2025-05-25,421.8962097167969,426.9320373535156,408.3558044433594,422.8595275878906,422.8595275878906,247777621
2025-05-26,422.8595275878906,427.08453369140625,413.61328125,415.6390075683594,415.6390075683594,244174068
2025-05-27,415.6390075683594,423.97265625,409.4835510253906,414.824462890625,414.824462890625,261406309
2025-05-28,414.8221740722656,423.8404541015625,404.9913635253906,419.5234069824219,419.5234069824219,246566682
2025-05-29,419.6850280761719,427.7229919433594,405.7762451171875,409.21942138671875,409.21942138671875,280548439
2025-05-30,409.225830078125,414.1343688964844,397.031982421875,399.1341552734375,399.1341552734375,287455853
2025-05-31,399.13909912109375,422.4761657714844,391.6991882324219,414.50787353515625,414.50787353515625,321386312
2025-06-01,414.53302001953125,415.0939025878906,397.5145568847656,403.7017517089844,403.7017517089844,214987576
2025-06-02,403.69989013671875,406.8408508300781,397.6424560546875,403.91656494140625,403.91656494140625,208545824
2025-06-03,403.90802001953125,408.8075256347656,400.3507385253906,400.9271240234375,400.9271240234375,236080352
2025-06-04,400.9281005859375,410.4613342285156,398.31085205078125,401.0262756347656,401.0262756347656,219056231
2025-06-05,401.0256042480469,404.79998779296875,379.1656494140625,385.58673095703125,385.58673095703125,306343127
2025-06-06,385.5870361328125,399.0812683105469,381.13848876953125,396.12689208984375,396.12689208984375,297322966
2025-06-07,396.1304626464844,411.3736572265625,394.48333740234375,409.3663635253906,409.3663635253906,304914177
2025-06-08,409.3712158203125,419.0455627441406,406.78302001953125,411.2310791015625,411.2310791015625,263273582
2025-06-09,411.2310791015625,429.4818115234375,411.21612548828125,425.5355224609375,425.5355224609375,324486989
2025-06-10,425.5355224609375,442.6920471191406,418.6221923828125,437.98931884765625,437.98931884765625,457677172
2025-06-11,437.9772033691406,445.685546875,423.0916442871094,428.98236083984375,428.98236083984375,544053809
2025-06-12,428.98236083984375,441.12774658203125,424.1990661621094,425.6308898925781,425.6308898925781,329563543
2025-06-13,425.622314453125,453.3433837890625,398.740234375,448.6900329589844,448.6900329589844,534510139
2025-06-14,448.71282958984375,449.1024169921875,421.7742004394531,430.8078918457031,430.8078918457031,318902456
2025-06-15,430.8075866699219,467.172119140625,430.8075866699219,460.8656921386719,460.8656921386719,483029475
2025-06-16,460.8656921386719,475.4433898925781,452.0440673828125,466.32757568359375,466.32757568359375,518993408
2025-06-17,466.32757568359375,480.4688720703125,458.46453857421875,463.83648681640625,463.83648681640625,565650223
2025-06-18,463.8363342285156,478.6559143066406,457.56634521484375,459.44927978515625,459.44927978515625,425013872
2025-06-19,459.44927978515625,500.1043701171875,454.105224609375,498.56549072265625,498.56549072265625,717984472
2025-06-20,498.5669860839844,500.107666015625,473.147216796875,473.8587646484375,473.8587646484375,529414408
2025-06-21,473.8587646484375,477.0577392578125,459.4090270996094,466.2036437988281,466.2036437988281,375029616
2025-06-22,466.2036437988281,469.58038330078125,437.9855651855469,455.07818603515625,455.07818603515625,692961160
2025-06-23,455.078125,469.2757263183594,438.8252258300781,463.4538269042969,463.4538269042969,474786271
2025-06-24,463.4538269042969,466.1972961425781,449.6499328613281,453.8330078125,453.8330078125,386206996
2025-06-25,453.8330078125,494.4190979003906,453.8260192871094,482.22125244140625,482.22125244140625,690654788
2025-06-26,482.22125244140625,505.3204650878906,482.2186279296875,489.6326599121094,489.6326599121094,529349910
2025-06-27,489.6323547363281,508.1553955078125,485.6226806640625,505.1834411621094,505.1834411621094,516249957
2025-06-28,505.1878356933594,505.1878356933594,487.5185241699219,491.9881896972656,491.9881896972656,329535051
2025-06-29,491.9881896972656,506.1245422363281,488.8601379394531,503.7851257324219,503.7851257324219,368787760
2025-06-30,503.7851257324219,520.1087646484375,488.92864990234375,506.029052734375,506.029052734375,488449544
2025-07-01,506.03094482421875,526.7191162109375,499.466552734375,500.6935119628906,500.6935119628906,582309412
2025-07-02,500.6907958984375,511.9389343261719,499.4970703125,510.3337097167969,510.3337097167969,405960321
2025-07-03,510.3421936035156,514.459228515625,492.5596008300781,496.7096252441406,496.7096252441406,442561351
2025-07-04,496.7086486816406,496.7086486816406,472.5374450683594,484.2389831542969,484.2389831542969,406151257
2025-07-05,484.241455078125,489.7107238769531,481.3070373535156,489.408203125,489.408203125,257663061
2025-07-06,489.408203125,499.3248596191406,483.2451477050781,491.95977783203125,491.95977783203125,284802640
2025-07-07,491.95977783203125,499.67236328125,489.8722229003906,496.19720458984375,496.19720458984375,313746593
2025-07-08,496.19720458984375,505.24981689453125,494.4668884277344,501.3925476074219,501.3925476074219,351578231
2025-07-09,501.3925476074219,516.2163696289062,500.2592468261719,514.939208984375,514.939208984375,441973390
2025-07-10,514.939208984375,520.1332397460938,503.13116455078125,518.3226928710938,518.3226928710938,488833459
2025-07-11,518.3204345703125,537.9725341796875,514.771240234375,531.6624755859375,531.6624755859375,573257647
2025-07-12,531.6624755859375,533.9378662109375,502.8403625488281,506.4053649902344,506.4053649902344,443181913
2025-07-13,506.4053649902344,512.526123046875,501.8155212402344,507.888916015625,507.888916015625,383360325
2025-07-14,507.88470458984375,524.4868774414062,499.0111999511719,504.8515319824219,504.8515319824219,443891301
2025-07-15,504.8515319824219,505.25103759765625,483.23162841796875,497.8650207519531,497.8650207519531,400487202
2025-07-16,497.8650207519531,508.59844970703125,492.8641662597656,499.2821044921875,499.2821044921875,419602529
2025-07-17,499.2821044921875,504.4915771484375,488.8630676269531,500.064208984375,500.064208984375,444869784
2025-07-18,500.0590515136719,539.76123046875,500.0242919921875,514.4284057617188,514.4284057617188,807225450
2025-07-19,514.441650390625,521.0634765625,502.6670837402344,513.4231567382812,513.4231567382812,429562488
2025-07-20,513.4215698242188,552.83837890625,511.06951904296875,547.8762817382812,547.8762817382812,713360776
2025-07-21,547.8762817382812,548.2609252929688,518.0252685546875,523.5546264648438,523.5546264648438,821323203
2025-07-22,523.55517578125,529.7896728515625,512.6481323242188,525.9108276367188,525.9108276367188,555595995
2025-07-23,525.9076538085938,529.5054931640625,501.859130859375,512.2735595703125,512.2735595703125,532105351
2025-07-24,512.2803344726562,526.9827270507812,491.54473876953125,512.129150390625,512.129150390625,716060573
2025-07-25,512.129150390625,562.0377807617188,510.7155456542969,556.8209228515625,556.8209228515625,954270883
2025-07-26,556.832275390625,562.7250366210938,552.1812744140625,559.5679321289062,559.5679321289062,386968270
2025-07-27,559.5680541992188,605.4916381835938,556.2771606445312,590.12890625,590.12890625,874093389
2025-07-28,590.12890625,603.461669921875,569.6373291015625,571.1161499023438,571.1161499023438,722777681
2025-07-29,571.120361328125,586.019775390625,560.4815063476562,563.8141479492188,563.8141479492188,498857311
2025-07-30,563.8141479492188,593.0418090820312,556.5669555664062,590.1255493164062,590.1255493164062,533364882
2025-07-31,590.1271362304688,596.6082153320312,561.45263671875,562.23876953125,562.23876953125,521765046
2025-08-01,562.2476806640625,571.24169921875,530.8395385742188,535.5762329101562,535.5762329101562,560426904
2025-08-02,535.574951171875,543.407958984375,518.4656982421875,520.4732055664062,520.4732055664062,349688653
2025-08-03,520.4786987304688,547.5726928710938,516.455810546875,544.4601440429688,544.4601440429688,311771833
2025-08-04,544.4591674804688,578.8119506835938,544.4057006835938,574.1052856445312,574.1052856445312,507557710
2025-08-05,574.10498046875,582.7623901367188,542.3895874023438,551.3870849609375,551.3870849609375,594892199
2025-08-06,551.3895263671875,572.9185791015625,549.0108642578125,571.0632934570312,571.0632934570312,426357931
2025-08-07,571.0626220703125,583.8564453125,568.5697631835938,582.2788696289062,582.2788696289062,952705537
2025-08-08,582.2784423828125,588.771484375,573.669677734375,586.4481811523438,586.4481811523438,464041675
2025-08-09,586.4271240234375,591.417724609375,567.5014038085938,567.5014038085938,567.5014038085938,408771803
2025-08-10,567.4968872070312,580.3805541992188,561.1895141601562,570.7457885742188,570.7457885742188,463752534
2025-08-11,570.7457885742188,594.676513671875,569.9832763671875,579.3138427734375,579.3138427734375,642023774
2025-08-12,579.3143310546875,625.0442504882812,579.281494140625,618.7223510742188,618.7223510742188,733343503
2025-08-13,618.7223510742188,629.1561279296875,602.3524169921875,616.6964111328125,616.6964111328125,698338792
2025-08-14,616.6964111328125,626.236328125,583.9264526367188,593.7769775390625,593.7769775390625,594001439
2025-08-15,593.7769775390625,601.648681640625,581.0377197265625,592.5665893554688,592.5665893554688,344054956
2025-08-16,592.5665893554688,597.5339965820312,577.9286499023438,587.9867553710938,587.9867553710938,270413314
2025-08-17,587.9815673828125,592.0797119140625,582.4708862304688,582.4995727539062,582.4995727539062,290609014
2025-08-18,582.4995727539062,582.5004272460938,561.6901245117188,569.276123046875,569.276123046875,333083989
2025-08-19,569.276123046875,573.6394653320312,547.9998779296875,548.0706176757812,548.0706176757812,309888843
2025-08-20,548.0789184570312,562.565673828125,544.8709106445312,560.5867309570312,560.5867309570312,305696457
2025-08-21,560.5867309570312,564.2708129882812,551.024169921875,553.983642578125,553.983642578125,274445580
2025-08-22,553.982421875,607.5272827148438,551.385986328125,599.3248901367188,599.3248901367188,513876610
2025-08-23,599.328125,600.7739868164062,584.5089111328125,591.0036010742188,591.0036010742188,318991529
2025-08-24,591.006103515625,599.3931274414062,583.8507690429688,583.865234375,583.865234375,318837090
2025-08-25,583.8656005859375,586.8638916015625,538.02001953125,544.4395751953125,544.4395751953125,393223697
2025-08-26,544.4374389648438,554.0781860351562,532.8626708984375,550.5748291015625,550.5748291015625,421075257
2025-08-27,550.594482421875,562.1173095703125,544.64892578125,550.0770263671875,550.0770263671875,410100247
2025-08-28,550.082275390625,565.0848388671875,548.7591552734375,557.6010131835938,557.6010131835938,280402200
2025-08-29,557.5950317382812,559.2968139648438,529.0952758789062,531.1219482421875,531.1219482421875,527578258
2025-08-30,531.121337890625,554.0957641601562,525.436767578125,553.5634155273438,553.5634155273438,317294001
2025-08-31,553.5299682617188,554.0567016601562,542.7286987304688,544.5551147460938,544.5551147460938,260203888
2025-09-01,544.5555419921875,551.0439453125,530.5772705078125,544.568603515625,544.568603515625,365940268
2025-09-02,544.5696411132812,585.8167114257812,544.0823364257812,585.287841796875,585.287841796875,589869802
2025-09-03,585.287841796875,604.8558959960938,579.2242431640625,603.4998779296875,603.4998779296875,735284538
2025-09-04,603.4998779296875,604.08837890625,584.561279296875,586.7719116210938,586.7719116210938,407599911
2025-09-05,586.7719116210938,618.5623168945312,585.3610229492188,606.7718505859375,606.7718505859375,817645654
2025-09-06,606.7718505859375,616.1646728515625,585.2756958007812,595.3136596679688,595.3136596679688,599677544
2025-09-07,595.3151245117188,606.682861328125,593.8171997070312,603.4046020507812,603.4046020507812,311967593
2025-09-08,603.4046020507812,605.8727416992188,585.869873046875,588.297607421875,588.297607421875,584953952
2025-09-09,588.3297119140625,590.4154052734375,575.9751586914062,581.1709594726562,581.1709594726562,391270417
2025-09-10,581.1588134765625,589.4597778320312,577.7383422851562,580.6012573242188,580.6012573242188,417427915
2025-09-11,580.6012573242188,602.39794921875,576.7447509765625,596.3865356445312,596.3865356445312,793975677
2025-09-12,596.3819580078125,601.3950805664062,587.84375,598.6129760742188,598.6129760742188,465340294
2025-09-13,598.6121215820312,605.3619995117188,594.5784912109375,598.5404052734375,598.5404052734375,432912858
2025-09-14,598.5404052734375,603.2343139648438,589.073974609375,601.4661865234375,601.4661865234375,612145989
2025-09-15,601.4590454101562,604.7797241210938,588.7097778320312,593.8782348632812,593.8782348632812,654786898
2025-09-16,593.8778076171875,601.6998291015625,590.48486328125,598.8651123046875,598.8651123046875,428838130
2025-09-17,598.8651123046875,624.8118896484375,591.2916870117188,616.8861083984375,616.8861083984375,822736383
2025-09-18,616.8861083984375,650.3606567382812,612.9776000976562,624.3959350585938,624.3959350585938,1304984363
2025-09-19,624.395751953125,631.8939208984375,598.6806640625,600.8482055664062,600.8482055664062,623480321
2025-09-20,600.8482055664062,606.5555419921875,594.456298828125,595.0829467773438,595.0829467773438,355273479
2025-09-21,595.0845336914062,602.1749267578125,594.1094970703125,594.320556640625,594.320556640625,267177207
2025-09-22,594.3181762695312,594.7813110351562,561.9478759765625,567.727783203125,567.727783203125,533884120
2025-09-23,567.727783203125,569.7745971679688,554.4091186523438,557.0358276367188,557.0358276367188,511617224
2025-09-24,557.0316162109375,563.6603393554688,551.8634033203125,556.486328125,556.486328125,351089397
2025-09-25,556.4874877929688,557.5267944335938,535.1172485351562,536.1151733398438,536.1151733398438,539205043
2025-09-26,536.1202392578125,550.294677734375,535.1489868164062,548.5003662109375,548.5003662109375,414681524
2025-09-27,548.5003662109375,548.5022583007812,540.7780151367188,544.2048950195312,544.2048950195312,223029363
2025-09-28,544.2035522460938,558.0104370117188,536.4159545898438,556.2056274414062,556.2056274414062,342052822
2025-09-29,556.2053833007812,563.2060546875,550.9896850585938,561.4266967773438,561.4266967773438,376423264
2025-09-30,561.4264526367188,562.7998657226562,549.868408203125,560.0418701171875,560.0418701171875,404325821
2025-10-01,560.0427856445312,597.029541015625,559.721435546875,593.0653686523438,593.0653686523438,555056991
2025-10-02,593.0824584960938,596.69873046875,582.9244384765625,595.0222778320312,595.0222778320312,517575999
2025-10-03,595.0222778320312,615.2291259765625,591.6470336914062,609.2512817382812,609.2512817382812,441355850
2025-10-04,609.2333374023438,609.244873046875,584.9299926757812,590.4147338867188,590.4147338867188,313671709
2025-10-05,590.41259765625,611.0782470703125,588.36474609375,594.2940673828125,594.2940673828125,375572874
2025-10-06,594.2955322265625,606.4380493164062,592.8822021484375,599.4307250976562,599.4307250976562,310828922
2025-10-07,599.4307250976562,599.722412109375,575.0706176757812,576.8434448242188,576.8434448242188,382423336
2025-10-08,576.8434448242188,587.7357788085938,574.5777587890625,583.4630737304688,583.4630737304688,286669148
2025-10-09,583.4630737304688,592.620361328125,569.8235473632812,580.16064453125,580.16064453125,337786367
2025-10-10,580.1597290039062,597.1498413085938,484.9796142578125,513.3910522460938,513.3910522460938,925216944
2025-10-11,513.3832397460938,539.9500732421875,480.0081787109375,500.38885498046875,500.38885498046875,579560115
2025-10-12,500.39483642578125,545.138916015625,496.85345458984375,541.6370239257812,541.6370239257812,457468716
2025-10-13,541.6417846679688,549.7081298828125,535.340576171875,546.7172241210938,546.7172241210938,390044712
2025-10-14,546.7161254882812,546.9992065429688,509.2484130859375,538.9210815429688,538.9210815429688,733655484
2025-10-15,538.9210815429688,544.7749633789062,519.6494750976562,522.3030395507812,522.3030395507812,350007473
2025-10-16,522.3030395507812,528.9629516601562,501.9852600097656,504.8136291503906,504.8136291503906,381079860
2025-10-17,504.8136291503906,509.63031005859375,454.59063720703125,469.9474792480469,469.9474792480469,642250305
2025-10-18,469.9474792480469,479.3109436035156,463.8443298339844,468.3700866699219,468.3700866699219,318606442
2025-10-19,468.3700866699219,478.5227355957031,457.3219909667969,472.87347412109375,472.87347412109375,363322774
2025-10-20,472.87152099609375,486.32763671875,467.7850646972656,479.0804443359375,479.0804443359375,415474887
2025-10-21,479.0878601074219,514.15478515625,464.50653076171875,481.7611389160156,481.7611389160156,659711067
2025-10-22,481.7559509277344,484.5442199707031,464.246826171875,473.4272766113281,473.4272766113281,355610006
2025-10-23,473.4272766113281,491.3616638183594,473.1453857421875,480.9351501464844,480.9351501464844,741446707
2025-10-24,480.9351501464844,506.58642578125,479.16656494140625,502.617919921875,502.617919921875,403057486
2025-10-25,502.61920166015625,511.0977478027344,497.1448059082031,508.5125732421875,508.5125732421875,398125645
2025-10-26,508.5137023925781,563.8194580078125,508.3830261230469,558.7027587890625,558.7027587890625,689666603
2025-10-27,558.70703125,571.3715209960938,554.24951171875,555.938720703125,555.938720703125,674062650
2025-10-28,555.9384155273438,570.3652954101562,551.4577026367188,557.8362426757812,557.8362426757812,784132942
2025-10-29,557.83544921875,566.3123168945312,549.5780639648438,556.59375,556.59375,569007521
2025-10-30,556.595703125,574.0560913085938,528.7237548828125,541.5377807617188,541.5377807617188,609455219
2025-10-31,541.5430297851562,563.2086181640625,535.1064453125,536.194091796875,536.194091796875,550029509
2025-11-01,536.184326171875,559.8309326171875,532.1148681640625,554.5016479492188,554.5016479492188,408534892
2025-11-02,554.5016479492188,555.1066284179688,525.3387451171875,537.2799072265625,537.2799072265625,416673515
2025-11-03,537.2637939453125,537.2637939453125,502.53253173828125,505.53045654296875,505.53045654296875,468518058
2025-11-04,505.53033447265625,512.2496337890625,462.54541015625,481.1529846191406,481.1529846191406,473763872
2025-11-05,481.1470642089844,493.8278503417969,462.5619812011719,489.80682373046875,489.80682373046875,303803109
2025-11-06,489.80072021484375,489.8311767578125,465.7696533203125,472.376708984375,472.376708984375,275627079
2025-11-07,472.3703918457031,519.9895629882812,472.3684387207031,511.1354675292969,511.1354675292969,809035614
2025-11-08,511.14422607421875,514.7979125976562,486.4957580566406,495.8359680175781,495.8359680175781,274523232
2025-11-09,495.8366394042969,505.0336608886719,489.3652038574219,503.32281494140625,503.32281494140625,289590084
2025-11-10,503.3214111328125,523.322998046875,502.1119689941406,517.1731567382812,517.1731567382812,349519334
2025-11-11,517.1721801757812,530.5660400390625,504.66937255859375,505.4093017578125,505.4093017578125,480848970
2025-11-12,505.4055480957031,531.5944213867188,499.4349670410156,507.0968933105469,507.0968933105469,388130618
2025-11-13,507.0963439941406,530.5211181640625,494.75384521484375,509.6495361328125,509.6495361328125,543104748
2025-11-14,509.6495361328125,516.010009765625,477.9355773925781,479.8135681152344,479.8135681152344,435619431
2025-11-15,479.8135681152344,516.9778442382812,479.76171875,502.3940124511719,502.3940124511719,355284220
2025-11-16,502.3927001953125,503.46539306640625,474.08123779296875,483.67388916015625,483.67388916015625,278777967
2025-11-17,483.67327880859375,514.2647094726562,482.0979919433594,490.4173583984375,490.4173583984375,378967181
2025-11-18,490.4173583984375,535.68310546875,476.5802001953125,523.0634765625,523.0634765625,597668795
2025-11-19,523.0634765625,523.1023559570312,471.31341552734375,486.0149230957031,486.0149230957031,412222154
2025-11-20,486.0045471191406,511.3036193847656,473.8077392578125,480.1640625,480.1640625,496518784
2025-11-21,480.154541015625,545.064697265625,449.54248046875,533.1057739257812,533.1057739257812,908027251
2025-11-22,533.104736328125,566.3325805664062,522.0986938476562,556.4970703125,556.4970703125,886601314
2025-11-23,556.4962768554688,556.9505004882812,537.8284301757812,539.2669067382812,539.2669067382812,505148426
2025-11-24,539.270263671875,562.4476318359375,538.4798583984375,548.7407836914062,548.7407836914062,480968305
2025-11-25,548.7216796875,548.9869995117188,516.7832641601562,527.0858154296875,527.0858154296875,385810724
2025-11-26,527.0858154296875,547.8298950195312,526.4061279296875,544.1484985351562,544.1484985351562,553618586
2025-11-27,544.1559448242188,549.1996459960938,532.0436401367188,532.4583129882812,532.4583129882812,338818403
2025-11-28,532.4622192382812,554.314453125,531.740478515625,549.3899536132812,549.3899536132812,635412763
2025-11-29,549.3826293945312,549.398681640625,518.142578125,521.7120971679688,521.7120971679688,457127022
2025-11-30,521.7110595703125,561.2555541992188,519.220703125,541.7889404296875,541.7889404296875,511253535
2025-12-01,541.7889404296875,542.1174926757812,509.9967041015625,522.865234375,522.865234375,572835027
2025-12-02,522.8696899414062,555.7528076171875,520.7159423828125,546.04150390625,546.04150390625,506411625
2025-12-03,546.0424194335938,604.9505004882812,544.18359375,591.4345703125,591.4345703125,805072559
2025-12-04,591.4420166015625,596.2896728515625,567.7872924804688,574.7135620117188,574.7135620117188,419578192
2025-12-05,574.716064453125,581.9634399414062,558.7340698242188,560.5130004882812,560.5130004882812,372950285
2025-12-06,560.50732421875,595.5606689453125,558.9982299804688,583.8262939453125,583.8262939453125,377143590
2025-12-07,583.8307495117188,603.696533203125,571.7680053710938,598.684326171875,598.684326171875,384880361
2025-12-08,598.6857299804688,604.55029296875,576.711669921875,579.8814697265625,579.8814697265625,343154879
2025-12-09,579.8801879882812,590.6727905273438,570.9510498046875,585.3843994140625,585.3843994140625,454957972
2025-12-10,585.3505249023438,587.97119140625,560.6657104492188,573.5526733398438,573.5526733398438,501078112
2025-12-11,573.5494995117188,576.0899658203125,552.4445190429688,575.1439819335938,575.1439819335938,367698610
2025-12-12,575.1426391601562,585.3566284179688,569.25390625,581.1588745117188,581.1588745117188,382716483
2025-12-13,581.1588745117188,586.5040893554688,569.6392822265625,580.5532836914062,580.5532836914062,206191549
2025-12-14,580.5532836914062,584.8614501953125,556.1887817382812,558.4771118164062,558.4771118164062,270374711
2025-12-15,558.4872436523438,571.8214721679688,520.3450317382812,535.7216796875,535.7216796875,356975087
2025-12-16,535.7176513671875,555.3692626953125,529.00537109375,546.167724609375,546.167724609375,304579900
2025-12-17,546.1693115234375,567.4837036132812,542.3353881835938,546.0899047851562,546.0899047851562,360239945
2025-12-18,546.0972290039062,577.3231811523438,528.9080810546875,565.4888305664062,565.4888305664062,603048870
2025-12-19,565.4888305664062,630.127197265625,557.6459350585938,624.416748046875,624.416748046875,673679486
2025-12-20,624.4175415039062,624.6204223632812,589.62060546875,592.2434692382812,592.2434692382812,446014823
2025-12-21,592.2476196289062,601.8732299804688,577.7149047851562,590.0581665039062,590.0581665039062,285515749
2025-12-22,590.0581665039062,596.2508544921875,577.5313720703125,589.5384521484375,589.5384521484375,472502809
2025-12-23,589.53857421875,592.9747314453125,571.3783569335938,572.1438598632812,572.1438598632812,371786932
2025-12-24,572.1463012695312,578.7781372070312,563.3032836914062,568.0906982421875,568.0906982421875,332717910
2025-12-25,568.0913696289062,599.01953125,566.455078125,589.3689575195312,589.3689575195312,363338125
2025-12-26,589.3665161132812,610.5982666015625,587.3539428710938,593.6592407226562,593.6592407226562,407726235
2025-12-27,593.6599731445312,624.2138671875,593.2817993164062,622.9710693359375,622.9710693359375,337483157
2025-12-28,622.966064453125,632.6312866210938,612.7124633789062,621.391357421875,621.391357421875,383578300
2025-12-29,621.3900756835938,624.660888671875,592.9468994140625,598.3258666992188,598.3258666992188,618555240
2025-12-30,598.3453979492188,606.549072265625,592.2642211914062,595.146240234375,595.146240234375,430688431
2025-12-31,595.146240234375,601.8131103515625,593.7905883789062,598.9570922851562,598.9570922851562,266490838
2026-01-01,598.9595336914062,603.4395141601562,586.3814086914062,592.3270263671875,592.3270263671875,277799901
2026-01-02,592.337890625,615.4260864257812,585.7467041015625,608.3951416015625,608.3951416015625,439466348
2026-01-03,608.3966064453125,661.61962890625,608.3897094726562,654.7691040039062,654.7691040039062,658302981
2026-01-04,654.7627563476562,659.2989501953125,637.0991821289062,639.0763549804688,639.0763549804688,571624506
2026-01-05,639.0878295898438,668.0632934570312,638.8447265625,645.6812133789062,645.6812133789062,623003656
2026-01-06,645.6797485351562,653.7285766601562,627.0534057617188,639.310302734375,639.310302734375,490226880
2026-01-07,639.2828369140625,639.303955078125,623.4527587890625,629.0650024414062,629.0650024414062,239713422
2026-01-08,629.0650024414062,650.613525390625,621.3080444335938,631.5997314453125,631.5997314453125,428460078
2026-01-09,631.6045532226562,640.9353637695312,626.2229614257812,633.7435913085938,633.7435913085938,297201840
2026-01-10,633.7442016601562,648.7786254882812,631.0824584960938,642.9352416992188,642.9352416992188,226622309
2026-01-11,642.9352416992188,663.8021240234375,640.6986694335938,647.7793579101562,647.7793579101562,671165994
2026-01-12,647.7794799804688,659.4444580078125,614.4583129882812,621.342529296875,621.342529296875,738104883
2026-01-13,621.3419799804688,624.9453125,605.767333984375,615.9879150390625,615.9879150390625,721401472
2026-01-14,615.9852905273438,618.3944702148438,596.2535400390625,597.93310546875,597.93310546875,783050567
2026-01-15,597.9340209960938,627.7365112304688,576.1533813476562,592.2101440429688,592.2101440429688,1108745529
2026-01-16,592.0769653320312,605.4857788085938,590.046142578125,599.5317993164062,599.5317993164062,628044195
2026-01-17,599.5299682617188,601.434326171875,589.1301879882812,593.8223876953125,593.8223876953125,407785698
2026-01-18,593.8286743164062,600.7280883789062,588.4725341796875,591.7774658203125,591.7774658203125,258929028
2026-01-19,591.75390625,593.9591064453125,575.9432983398438,583.8240356445312,583.8240356445312,453519668
2026-01-20,583.8234252929688,586.6298828125,567.9552001953125,572.51611328125,572.51611328125,487891611
2026-01-21,572.514892578125,596.6368408203125,572.0100708007812,584.4027099609375,584.4027099609375,553418932
2026-01-22,584.4268798828125,602.92138671875,584.2290649414062,598.749755859375,598.749755859375,323311881
2026-01-23,598.74658203125,600.3695068359375,586.3220825195312,594.8587646484375,594.8587646484375,338373798
2026-01-24,594.8629760742188,597.8724975585938,590.1154174804688,593.4496459960938,593.4496459960938,184468912
2026-01-25,593.4492797851562,594.387939453125,565.3954467773438,571.1719970703125,571.1719970703125,339345117
2026-01-26,571.1712646484375,582.1566162109375,571.1240234375,578.6429443359375,578.6429443359375,302757668
2026-01-27,578.6344604492188,602.4869384765625,577.0999755859375,599.8864135742188,599.8864135742188,384163919
2026-01-28,599.8881225585938,600.73388671875,589.3740844726562,590.4127807617188,590.4127807617188,291566558
2026-01-29,590.4177856445312,590.429931640625,548.9170532226562,553.7495727539062,553.7495727539062,438043719
2026-01-30,553.7489013671875,558.6058959960938,533.5012817382812,552.3339233398438,552.3339233398438,497518913
2026-01-31,552.33544921875,552.8529663085938,481.088134765625,506.0916748046875,506.0916748046875,591708914
2026-02-01,506.0882873535156,536.8626708984375,505.9864807128906,515.9072875976562,515.9072875976562,600568410
2026-02-02,515.8844604492188,541.8814086914062,498.5437927246094,540.1192626953125,540.1192626953125,675765046
2026-02-03,540.10693359375,540.10693359375,509.8987121582031,525.0856323242188,525.0856323242188,592750639
2026-02-04,525.085205078125,537.8162231445312,515.6962890625,531.8545532226562,531.8545532226562,585655239
2026-02-05,531.8545532226562,539.8199462890625,454.1395263671875,454.1395263671875,454.1395263671875,953217462
2026-02-06,454.1395263671875,538.4826049804688,429.34088134765625,523.7780151367188,523.7780151367188,1084927799
2026-02-07,523.774169921875,539.3423461914062,515.2924194335938,524.912841796875,524.912841796875,703322074
2026-02-08,524.911376953125,538.4505615234375,517.6676025390625,527.0006103515625,527.0006103515625,440691289
2026-02-09,526.993408203125,537.3595581054688,511.61865234375,532.7991333007812,532.7991333007812,464593569
2026-02-10,532.8028564453125,533.4915771484375,513.6864013671875,524.2430419921875,524.2430419921875,409655461
2026-02-11,524.2520141601562,527.1304931640625,508.7099609375,514.6375122070312,514.6375122070312,487038038
2026-02-12,514.6381225585938,519.79248046875,494.7918701171875,502.63128662109375,502.63128662109375,414251208
2026-02-13,502.6292724609375,566.4749755859375,500.3551940917969,564.2400512695312,564.2400512695312,559876279
2026-02-14,564.2373657226562,571.099365234375,558.7515258789062,562.8424682617188,562.8424682617188,407116552
2026-02-15,562.8428344726562,565.4764404296875,551.0138549804688,554.0848999023438,554.0848999023438,328614312
2026-02-16,554.0801391601562,579.7008056640625,552.2924194335938,568.6414794921875,568.6414794921875,380643662